609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,190500,70349912001,1719,1719,1719,1719,0
|
|
20230906,190400,70349912001,1719,1719,1719,1719,0
|
|
20230906,190300,70349912001,1719,1719,1719,1719,0
|
|
20230906,190200,70349912001,1719,1719,1719,1719,0
|
|
20230906,190100,70349912001,1719,1719,1719,1719,0
|
|
20230906,190000,70349912001,1719,1719,1719,1719,0
|
|
20230906,185900,70349912001,1719,1719,1719,1719,0
|
|
20230906,185800,70349912001,1719,1719,1719,1719,0
|
|
20230906,185700,70349912001,1719,1719,1719,1719,0
|
|
20230906,185600,70349912001,1719,1719,1719,1719,0
|
|
20230906,185500,70349912001,1719,1719,1719,1719,0
|
|
20230906,185400,70349912001,1719,1719,1719,1719,0
|
|
20230906,185300,70349912001,1719,1719,1719,1719,0
|
|
20230906,185200,70349912001,1719,1719,1719,1719,0
|
|
20230906,185100,70349912001,1719,1719,1719,1719,0
|
|
20230906,185000,70349912001,1719,1719,1719,1719,0
|
|
20230906,184900,70349912001,1719,1719,1719,1719,0
|
|
20230906,184800,70349912001,1719,1719,1719,1719,0
|
|
20230906,184700,70349912001,1719,1719,1719,1719,0
|
|
20230906,184600,70349912001,1719,1719,1719,1719,0
|
|
20230906,184500,70349912001,1719,1719,1719,1719,0
|
|
20230906,184400,70349912001,1719,1719,1719,1719,0
|
|
20230906,184300,70349912001,1719,1719,1719,1719,0
|
|
20230906,184200,70349912001,1719,1719,1719,1719,0
|
|
20230906,184100,70349912001,1719,1719,1719,1719,0
|
|
20230906,184000,70349912001,1719,1719,1719,1719,0
|
|
20230906,183900,70349912001,1719,1719,1719,1719,0
|
|
20230906,183800,70349912001,1719,1719,1719,1719,0
|
|
20230906,183700,70349912001,1719,1719,1719,1719,0
|
|
20230906,183600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,183500,70349912001,1719,1719,1719,1719,0
|
|
20230906,183400,70349912001,1719,1719,1719,1719,0
|
|
20230906,183300,70349912001,1719,1719,1719,1719,0
|
|
20230906,183200,70349912001,1719,1719,1719,1719,0
|
|
20230906,183100,70349912001,1719,1719,1719,1719,0
|
|
20230906,183000,70349912001,1719,1719,1719,1719,0
|
|
20230906,182900,70349912001,1719,1719,1719,1719,0
|
|
20230906,182800,70349912001,1719,1719,1719,1719,0
|
|
20230906,182700,70349912001,1719,1719,1719,1719,0
|
|
20230906,182600,70349912001,1719,1719,1719,1719,0
|
|
20230906,182500,70349912001,1719,1719,1719,1719,0
|
|
20230906,182400,70349912001,1719,1719,1719,1719,0
|
|
20230906,182300,70349912001,1719,1719,1719,1719,0
|
|
20230906,182200,70349912001,1719,1719,1719,1719,0
|
|
20230906,182100,70349912001,1719,1719,1719,1719,0
|
|
20230906,182000,70349912001,1719,1719,1719,1719,0
|
|
20230906,181900,70349912001,1719,1719,1719,1719,0
|
|
20230906,181800,70349912001,1719,1719,1719,1719,0
|
|
20230906,181700,70349912001,1719,1719,1719,1719,0
|
|
20230906,181600,70349912001,1719,1719,1719,1719,0
|
|
20230906,181500,70349912001,1719,1719,1719,1719,0
|
|
20230906,181400,70349912001,1719,1719,1719,1719,0
|
|
20230906,181300,70349912001,1719,1719,1719,1719,0
|
|
20230906,181200,70349912001,1719,1719,1719,1719,0
|
|
20230906,181100,70349912001,1719,1719,1719,1719,0
|
|
20230906,181000,70349912001,1719,1719,1719,1719,0
|
|
20230906,180900,70349912001,1719,1719,1719,1719,0
|
|
20230906,180800,70349912001,1719,1719,1719,1719,0
|
|
20230906,180700,70349912001,1719,1719,1719,1719,0
|
|
20230906,180600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,180500,70349912001,1719,1719,1719,1719,0
|
|
20230906,180400,70349912001,1719,1719,1719,1719,0
|
|
20230906,180300,70349912001,1719,1719,1719,1719,0
|
|
20230906,180200,70349912001,1719,1719,1719,1719,0
|
|
20230906,180100,70349912001,1719,1719,1719,1719,0
|
|
20230906,180000,70349912001,1719,1719,1719,1719,0
|
|
20230906,175900,70349912001,1719,1719,1719,1719,0
|
|
20230906,175800,70349912001,1719,1719,1719,1719,0
|
|
20230906,175700,70349912001,1719,1719,1719,1719,0
|
|
20230906,175600,70349912001,1719,1719,1719,1719,0
|
|
20230906,175500,70349912001,1719,1719,1719,1719,0
|
|
20230906,175400,70349912001,1719,1719,1719,1719,0
|
|
20230906,175300,70349912001,1719,1719,1719,1719,0
|
|
20230906,175200,70349912001,1719,1719,1719,1719,0
|
|
20230906,175100,70349912001,1719,1719,1719,1719,0
|
|
20230906,175000,70349912001,1719,1719,1719,1719,0
|
|
20230906,174900,70349912001,1719,1719,1719,1719,0
|
|
20230906,174800,70349912001,1719,1719,1719,1719,0
|
|
20230906,174700,70349912001,1719,1719,1719,1719,0
|
|
20230906,174600,70349912001,1719,1719,1719,1719,0
|
|
20230906,174500,70349912001,1719,1719,1719,1719,0
|
|
20230906,174400,70349912001,1719,1719,1719,1719,0
|
|
20230906,174300,70349912001,1719,1719,1719,1719,0
|
|
20230906,174200,70349912001,1719,1719,1719,1719,0
|
|
20230906,174100,70349912001,1719,1719,1719,1719,0
|
|
20230906,174000,70349912001,1719,1719,1719,1719,0
|
|
20230906,173900,70349912001,1719,1719,1719,1719,0
|
|
20230906,173800,70349912001,1719,1719,1719,1719,0
|
|
20230906,173700,70349912001,1719,1719,1719,1719,0
|
|
20230906,173600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,173500,70349912001,1719,1719,1719,1719,0
|
|
20230906,173400,70349912001,1719,1719,1719,1719,0
|
|
20230906,173300,70349912001,1719,1719,1719,1719,0
|
|
20230906,173200,70349912001,1719,1719,1719,1719,0
|
|
20230906,173100,70349912001,1719,1719,1719,1719,0
|
|
20230906,173000,70349912001,1719,1719,1719,1719,0
|
|
20230906,172900,70349912001,1719,1719,1719,1719,0
|
|
20230906,172800,70349912001,1719,1719,1719,1719,0
|
|
20230906,172700,70349912001,1719,1719,1719,1719,0
|
|
20230906,172600,70349912001,1719,1719,1719,1719,0
|
|
20230906,172500,70349912001,1719,1719,1719,1719,0
|
|
20230906,172400,70349912001,1719,1719,1719,1719,0
|
|
20230906,172300,70349912001,1719,1719,1719,1719,0
|
|
20230906,172200,70349912001,1719,1719,1719,1719,0
|
|
20230906,172100,70349912001,1719,1719,1719,1719,0
|
|
20230906,172000,70349912001,1719,1719,1719,1719,0
|
|
20230906,171900,70349912001,1719,1719,1719,1719,0
|
|
20230906,171800,70349912001,1719,1719,1719,1719,0
|
|
20230906,171700,70349912001,1719,1719,1719,1719,0
|
|
20230906,171600,70349912001,1719,1719,1719,1719,0
|
|
20230906,171500,70349912001,1719,1719,1719,1719,0
|
|
20230906,171400,70349912001,1719,1719,1719,1719,0
|
|
20230906,171300,70349912001,1719,1719,1719,1719,0
|
|
20230906,171200,70349912001,1719,1719,1719,1719,0
|
|
20230906,171100,70349912001,1719,1719,1719,1719,0
|
|
20230906,171000,70349912001,1719,1719,1719,1719,0
|
|
20230906,170900,70349912001,1719,1719,1719,1719,0
|
|
20230906,170800,70349912001,1719,1719,1719,1719,0
|
|
20230906,170700,70349912001,1719,1719,1719,1719,0
|
|
20230906,170600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,170500,70349912001,1719,1719,1719,1719,0
|
|
20230906,170400,70349912001,1719,1719,1719,1719,0
|
|
20230906,170300,70349912001,1719,1719,1719,1719,0
|
|
20230906,170200,70349912001,1719,1719,1719,1719,0
|
|
20230906,170100,70349912001,1719,1719,1719,1719,0
|
|
20230906,170000,70349912001,1719,1719,1719,1719,0
|
|
20230906,165900,70349912001,1719,1719,1719,1719,0
|
|
20230906,165800,70349912001,1719,1719,1719,1719,0
|
|
20230906,165700,70349912001,1719,1719,1719,1719,0
|
|
20230906,165600,70349912001,1719,1719,1719,1719,0
|
|
20230906,165500,70349912001,1719,1719,1719,1719,0
|
|
20230906,165400,70349912001,1719,1719,1719,1719,0
|
|
20230906,165300,70349912001,1719,1719,1719,1719,0
|
|
20230906,165200,70349912001,1719,1719,1719,1719,0
|
|
20230906,165100,70349912001,1719,1719,1719,1719,0
|
|
20230906,165000,70349912001,1719,1719,1719,1719,0
|
|
20230906,164900,70349912001,1719,1719,1719,1719,0
|
|
20230906,164800,70349912001,1719,1719,1719,1719,0
|
|
20230906,164700,70349912001,1719,1719,1719,1719,0
|
|
20230906,164600,70349912001,1719,1719,1719,1719,0
|
|
20230906,164500,70349912001,1719,1719,1719,1719,0
|
|
20230906,164400,70349912001,1719,1719,1719,1719,0
|
|
20230906,164300,70349912001,1719,1719,1719,1719,0
|
|
20230906,164200,70349912001,1719,1719,1719,1719,0
|
|
20230906,164100,70349912001,1719,1719,1719,1719,0
|
|
20230906,164000,70349912001,1719,1719,1719,1719,0
|
|
20230906,163900,70349912001,1719,1719,1719,1719,0
|
|
20230906,163800,70349912001,1719,1719,1719,1719,0
|
|
20230906,163700,70349912001,1719,1719,1719,1719,0
|
|
20230906,163600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,163500,70349912001,1719,1719,1719,1719,0
|
|
20230906,163400,70349912001,1719,1719,1719,1719,0
|
|
20230906,163300,70349912001,1719,1719,1719,1719,0
|
|
20230906,163200,70349912001,1719,1719,1719,1719,0
|
|
20230906,163100,70349912001,1719,1719,1719,1719,0
|
|
20230906,163000,70349912001,1719,1719,1719,1719,0
|
|
20230906,162900,70349912001,1719,1719,1719,1719,0
|
|
20230906,162800,70349912001,1719,1719,1719,1719,0
|
|
20230906,162700,70349912001,1719,1719,1719,1719,0
|
|
20230906,162600,70349912001,1719,1719,1719,1719,0
|
|
20230906,162500,70349912001,1719,1719,1719,1719,0
|
|
20230906,162400,70349912001,1719,1719,1719,1719,0
|
|
20230906,162300,70349912001,1719,1719,1719,1719,0
|
|
20230906,162200,70349912001,1719,1719,1719,1719,0
|
|
20230906,162100,70349912001,1719,1719,1719,1719,0
|
|
20230906,162000,70349912001,1719,1719,1719,1719,0
|
|
20230906,161900,70349912001,1719,1719,1719,1719,0
|
|
20230906,161800,70349912001,1719,1719,1719,1719,0
|
|
20230906,161700,70349912001,1719,1719,1719,1719,0
|
|
20230906,161600,70349912001,1719,1719,1719,1719,0
|
|
20230906,161500,70349912001,1719,1719,1719,1719,0
|
|
20230906,161400,70349912001,1719,1719,1719,1719,0
|
|
20230906,161300,70349912001,1719,1719,1719,1719,0
|
|
20230906,161200,70349912001,1719,1719,1719,1719,0
|
|
20230906,161100,70349912001,1719,1719,1719,1719,0
|
|
20230906,161000,70349912001,1719,1719,1719,1719,0
|
|
20230906,160900,70349912001,1719,1719,1719,1719,0
|
|
20230906,160800,70349912001,1719,1719,1719,1719,0
|
|
20230906,160700,70349912001,1719,1719,1719,1719,0
|
|
20230906,160600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,160500,70349912001,1719,1719,1719,1719,0
|
|
20230906,160400,70349912001,1719,1719,1719,1719,0
|
|
20230906,160300,70349912001,1719,1719,1719,1719,0
|
|
20230906,160200,70349912001,1719,1719,1719,1719,0
|
|
20230906,160100,70349912001,1719,1719,1719,1719,0
|
|
20230906,160000,70349912001,1719,1719,1719,1719,0
|
|
20230906,155900,70349912001,1719,1719,1719,1719,0
|
|
20230906,155800,70349912001,1719,1719,1719,1719,0
|
|
20230906,155700,70349912001,1719,1719,1719,1719,0
|
|
20230906,155600,70349912001,1719,1719,1719,1719,0
|
|
20230906,155500,70349912001,1719,1719,1719,1719,0
|
|
20230906,155400,70349912001,1719,1719,1719,1719,0
|
|
20230906,155300,70349912001,1719,1719,1719,1719,0
|
|
20230906,155200,70349912001,1719,1719,1719,1719,0
|
|
20230906,155100,70349912001,1719,1719,1719,1719,0
|
|
20230906,155000,70349912001,1719,1719,1719,1719,0
|
|
20230906,154900,70349912001,1719,1719,1719,1719,0
|
|
20230906,154800,70349912001,1719,1719,1719,1719,0
|
|
20230906,154700,70349912001,1719,1719,1719,1719,0
|
|
20230906,154600,70349912001,1719,1719,1719,1719,0
|
|
20230906,154500,70349912001,1719,1719,1719,1719,0
|
|
20230906,154400,70349912001,1719,1719,1719,1719,0
|
|
20230906,154300,70349912001,1719,1719,1719,1719,0
|
|
20230906,154200,70349912001,1719,1719,1719,1719,0
|
|
20230906,154100,70349912001,1719,1719,1719,1719,0
|
|
20230906,154000,70349912001,1719,1719,1719,1719,0
|
|
20230906,153900,70349912001,1719,1719,1719,1719,0
|
|
20230906,153800,70349912001,1719,1719,1719,1719,0
|
|
20230906,153700,70349912001,1719,1719,1719,1719,0
|
|
20230906,153600,70349912001,1719,1719,1719,1719,592056
|
|
20230906,153500,70349912001,1719,1719,1719,1719,0
|
|
20230906,153400,70349912001,1719,1719,1719,1719,0
|
|
20230906,153300,70349912001,1719,1719,1719,1719,0
|
|
20230906,153200,70349912001,1719,1719,1719,1719,0
|
|
20230906,153100,70349912001,1719,1719,1719,1719,0
|
|
20230906,153000,70349912001,1719,1719,1719,1719,592056
|
|
20230906,152900,69332167737,1705,1705,1705,1705,0
|
|
20230906,152800,69332167737,1705,1705,1705,1705,0
|
|
20230906,152700,69332167737,1705,1705,1705,1705,0
|
|
20230906,152600,69332167737,1705,1705,1705,1705,0
|
|
20230906,152500,69332167737,1705,1705,1705,1705,0
|
|
20230906,152400,69332167737,1705,1705,1705,1705,0
|
|
20230906,152300,69332167737,1705,1705,1705,1705,0
|
|
20230906,152200,69332167737,1705,1705,1705,1705,0
|
|
20230906,152100,69332167737,1705,1705,1705,1705,0
|
|
20230906,152000,69332167737,1705,1705,1705,1705,0
|
|
20230906,151900,69332167737,1705,1726,1726,1694,686811
|
|
20230906,151800,68161994139,1722,1744,1746,1700,687845
|
|
20230906,151700,66980753057,1744,1751,1767,1722,561929
|
|
20230906,151600,66000287139,1752,1769,1774,1743,463392
|
|
20230906,151500,65184435720,1765,1778,1798,1758,894165
|
|
20230906,151400,63595190113,1780,1792,1796,1777,712503
|
|
20230906,151300,62322899699,1794,1709,1794,1707,1770720
|
|
20230906,151200,59191915158,1709,1708,1727,1705,342677
|
|
20230906,151100,58603382584,1705,1720,1728,1701,410288
|
|
20230906,151000,57899733580,1719,1683,1731,1679,761174
|
|
20230906,150900,56599277141,1685,1674,1701,1664,565485
|
|
20230906,150800,55645396946,1673,1631,1673,1628,243233
|
|
20230906,150700,55244124414,1631,1641,1642,1631,114614
|
|
20230906,150600,55056679265,1642,1651,1656,1635,164332
|
|
20230906,150500,54786222977,1650,1626,1669,1613,416120
|
|
20230906,150400,54101026648,1622,1638,1656,1622,240311
|
|
20230906,150300,53705252031,1638,1623,1650,1619,348866
|
|
20230906,150200,53134039852,1625,1657,1667,1620,501664
|
|
20230906,150100,52310465519,1658,1675,1680,1652,580918
|
|
20230906,150000,51343203313,1674,1724,1724,1672,873685
|
|
20230906,145900,49866371590,1721,1734,1738,1717,369728
|
|
20230906,145800,49228817912,1733,1736,1748,1727,274455
|
|
20230906,145700,48751615206,1735,1732,1748,1721,467096
|
|
20230906,145600,47942231386,1734,1744,1760,1730,534589
|
|
20230906,145500,47009717771,1744,1749,1760,1731,650180
|
|
20230906,145400,45873988271,1747,1713,1765,1710,1383204
|
|
20230906,145300,43463342803,1710,1737,1740,1705,766054
|
|
20230906,145200,42142072859,1737,1709,1743,1707,1599274
|
|
20230906,145100,39377141935,1710,1655,1720,1651,1609563
|
|
20230906,145000,36643763923,1655,1656,1669,1645,347855
|
|
20230906,144900,36067058863,1659,1635,1663,1633,322587
|
|
20230906,144800,35534446469,1633,1634,1640,1632,64787
|
|
20230906,144700,35428516620,1633,1636,1639,1627,163969
|
|
20230906,144600,35160844058,1636,1643,1644,1636,85851
|
|
20230906,144500,35020086222,1643,1640,1652,1639,76689
|
|
20230906,144400,34893848506,1643,1650,1654,1639,115386
|
|
20230906,144300,34703699125,1650,1641,1659,1630,204871
|
|
20230906,144200,34367470918,1642,1641,1659,1637,187892
|
|
20230906,144100,34058153090,1641,1634,1648,1633,151742
|
|
20230906,144000,33809246820,1633,1648,1663,1633,279243
|
|
20230906,143900,33349250033,1648,1665,1665,1641,375812
|
|
20230906,143800,32728283098,1664,1622,1671,1621,685379
|
|
20230906,143700,31596471900,1622,1609,1628,1603,187269
|
|
20230906,143600,31293415874,1608,1594,1618,1589,280935
|
|
20230906,143500,30843063497,1591,1615,1630,1591,361047
|
|
20230906,143400,30261291996,1615,1636,1637,1615,220389
|
|
20230906,143300,29903704933,1636,1632,1640,1627,117403
|
|
20230906,143200,29711987358,1632,1649,1650,1630,122249
|
|
20230906,143100,29511822121,1649,1645,1658,1633,237481
|
|
20230906,143000,29120352528,1641,1645,1648,1621,320617
|
|
20230906,142900,28596645889,1648,1655,1656,1637,184393
|
|
20230906,142800,28293394612,1656,1650,1673,1650,358595
|
|
20230906,142700,27696914394,1649,1638,1660,1636,183615
|
|
20230906,142600,27393909539,1639,1651,1657,1636,168671
|
|
20230906,142500,27116780076,1650,1657,1670,1640,305034
|
|
20230906,142400,26611220775,1657,1657,1666,1638,269770
|
|
20230906,142300,26165342788,1657,1656,1667,1652,186917
|
|
20230906,142200,25855427970,1662,1677,1678,1656,386059
|
|
20230906,142100,25212348711,1677,1654,1690,1650,904995
|
|
20230906,142000,23701205644,1654,1622,1658,1619,442089
|
|
20230906,141900,22975505062,1621,1633,1633,1616,255313
|
|
20230906,141800,22561000610,1632,1629,1665,1624,555351
|
|
20230906,141700,21646247050,1629,1624,1643,1617,370979
|
|
20230906,141600,21041583628,1624,1630,1648,1615,615479
|
|
20230906,141500,20038585262,1630,1656,1678,1630,609551
|
|
20230906,141400,19030627873,1658,1671,1685,1651,535203
|
|
20230906,141300,18138324245,1671,1666,1710,1653,925051
|
|
20230906,141200,16580608800,1666,1679,1700,1651,1255572
|
|
20230906,141100,14479463098,1680,1678,1690,1661,1353034
|
|
20230906,141000,12211137730,1655,1655,1655,1655,0
|
|
20230906,140900,12211137730,1655,1576,1655,1570,774472
|
|
20230906,140800,10959028939,1576,1530,1579,1521,667831
|
|
20230906,140700,9924015887,1530,1525,1549,1519,506171
|
|
20230906,140600,9148757650,1525,1490,1526,1488,506537
|
|
20230906,140500,8383566566,1490,1482,1502,1477,471353
|
|
20230906,140400,7679253211,1482,1594,1616,1474,1533517
|
|
20230906,140300,5320699788,1593,1469,1594,1469,926208
|
|
20230906,140200,3889920624,1469,1473,1473,1469,2087
|
|
20230906,140100,3886851723,1473,1473,1475,1473,151
|
|
20230906,140000,3886629276,1473,1473,1473,1473,5
|
|
20230906,135900,3886621911,1475,1475,1475,1475,960
|
|
20230906,135800,3885205911,1480,1481,1481,1474,2576
|
|
20230906,135700,3881400425,1483,1466,1484,1466,3863
|
|
20230906,135600,3875701387,1466,1475,1475,1465,2099
|
|
20230906,135500,3872625189,1475,1465,1475,1465,6895
|
|
20230906,135400,3862523591,1475,1470,1475,1466,688
|
|
20230906,135300,3861511041,1471,1471,1473,1464,7541
|
|
20230906,135200,3850416915,1471,1463,1471,1462,3206
|
|
20230906,135100,3845728040,1472,1470,1473,1461,6845
|
|
20230906,135000,3835678050,1474,1471,1474,1459,12907
|
|
20230906,134900,3816748134,1470,1469,1492,1469,54133
|
|
20230906,134800,3736280212,1469,1469,1474,1466,361
|
|
20230906,134700,3735749591,1469,1466,1469,1466,7910
|
|
20230906,134600,3724146341,1466,1472,1472,1466,3988
|
|
20230906,134500,3718283050,1472,1472,1472,1472,3059
|
|
20230906,134400,3713780202,1474,1474,1474,1474,0
|
|
20230906,134300,3713780202,1474,1474,1474,1474,2
|
|
20230906,134200,3713777254,1476,1475,1476,1475,10
|
|
20230906,134100,3713762495,1475,1466,1475,1466,238
|
|
20230906,134000,3713413038,1466,1465,1466,1465,371
|
|
20230906,133900,3712869324,1467,1476,1476,1465,2226
|
|
20230906,133800,3709601314,1476,1476,1476,1476,1
|
|
20230906,133700,3709599838,1477,1470,1477,1468,10494
|
|
20230906,133600,3694134137,1470,1468,1470,1468,3094
|
|
20230906,133500,3689592142,1468,1468,1468,1464,2567
|
|
20230906,133400,3685827055,1468,1468,1468,1468,190
|
|
20230906,133300,3685548135,1469,1465,1469,1465,6238
|
|
20230906,133200,3676391443,1466,1463,1467,1463,269
|
|
20230906,133100,3675997860,1469,1469,1469,1462,5620
|
|
20230906,133000,3667775396,1469,1468,1469,1463,929
|
|
20230906,132900,3666411299,1469,1468,1471,1458,14474
|
|
20230906,132800,3645234864,1468,1466,1468,1465,1691
|
|
20230906,132700,3642755713,1465,1473,1473,1465,2750
|
|
20230906,132600,3638719157,1473,1468,1473,1468,1071
|
|
20230906,132500,3637146571,1468,1462,1468,1462,3264
|
|
20230906,132400,3632363903,1462,1461,1464,1461,1296
|
|
20230906,132300,3630470395,1461,1473,1473,1461,10263
|
|
20230906,132200,3615418489,1474,1474,1474,1474,0
|
|
20230906,132100,3615418489,1474,1475,1475,1474,704
|
|
20230906,132000,3614380792,1474,1469,1474,1469,12942
|
|
20230906,131900,3595320359,1473,1472,1473,1472,5658
|
|
20230906,131800,3586988715,1472,1467,1472,1466,1774
|
|
20230906,131700,3584383738,1467,1466,1467,1466,276
|
|
20230906,131600,3583978847,1467,1467,1467,1467,426
|
|
20230906,131500,3583353905,1470,1470,1470,1470,3
|
|
20230906,131400,3583349495,1472,1467,1472,1466,1908
|
|
20230906,131300,3580549664,1466,1471,1473,1466,1840
|
|
20230906,131200,3577840842,1465,1470,1471,1465,5053
|
|
20230906,131100,3570436662,1470,1470,1470,1464,5092
|
|
20230906,131000,3562973551,1470,1478,1478,1470,4308
|
|
20230906,130900,3556630688,1478,1481,1481,1478,3533
|
|
20230906,130800,3551403624,1481,1489,1489,1481,6763
|
|
20230906,130700,3541356518,1492,1493,1493,1490,3312
|
|
20230906,130600,3536415600,1493,1490,1493,1490,11353
|
|
20230906,130500,3519476791,1490,1491,1491,1489,4212
|
|
20230906,130400,3513200336,1491,1491,1492,1487,16835
|
|
20230906,130300,3488118160,1490,1496,1496,1489,11953
|
|
20230906,130200,3470279457,1496,1481,1496,1481,72203
|
|
20230906,130100,3362585005,1480,1480,1485,1480,10321
|
|
20230906,130000,3347297834,1478,1474,1479,1474,12337
|
|
20230906,125900,3329089191,1481,1464,1483,1464,20100
|
|
20230906,125800,3299398983,1466,1466,1466,1465,3721
|
|
20230906,125700,3293946017,1466,1467,1467,1465,4860
|
|
20230906,125600,3286822096,1469,1479,1482,1466,11368
|
|
20230906,125500,3270066651,1470,1470,1494,1470,99360
|
|
20230906,125400,3122535585,1470,1464,1470,1464,10109
|
|
20230906,125300,3107721556,1464,1456,1464,1456,5721
|
|
20230906,125200,3099354773,1463,1456,1463,1456,4414
|
|
20230906,125100,3092911780,1456,1455,1456,1455,440
|
|
20230906,125000,3092271570,1454,1455,1455,1454,20
|
|
20230906,124900,3092242485,1454,1454,1454,1454,150
|
|
20230906,124800,3092024385,1454,1455,1455,1454,485
|
|
20230906,124700,3091319194,1454,1454,1454,1453,918
|
|
20230906,124600,3089984983,1454,1454,1454,1454,0
|
|
20230906,124500,3089984983,1454,1454,1454,1454,745
|
|
20230906,124400,3088901753,1453,1452,1453,1452,84
|
|
20230906,124300,3088779739,1453,1453,1453,1453,7
|
|
20230906,124200,3088769568,1453,1453,1453,1453,110
|
|
20230906,124100,3088609738,1452,1452,1452,1452,10
|
|
20230906,124000,3088595218,1453,1454,1454,1452,40
|
|
20230906,123900,3088537092,1450,1453,1453,1450,500
|
|
20230906,123800,3087812036,1454,1453,1454,1453,239
|
|
20230906,123700,3087464728,1454,1454,1454,1454,21
|
|
20230906,123600,3087434194,1453,1456,1456,1453,2102
|
|
20230906,123500,3084377611,1457,1457,1457,1456,385
|
|
20230906,123400,3083816671,1457,1456,1457,1456,2567
|
|
20230906,123300,3080077364,1455,1455,1455,1455,1077
|
|
20230906,123200,3078510329,1455,1455,1455,1455,50
|
|
20230906,123100,3078437579,1455,1456,1456,1455,1149
|
|
20230906,123000,3076765048,1456,1454,1456,1454,2642
|
|
20230906,122900,3072921104,1453,1451,1453,1451,873
|
|
20230906,122800,3071653490,1450,1451,1451,1450,66
|
|
20230906,122700,3071557769,1452,1452,1452,1452,0
|
|
20230906,122600,3071557769,1452,1452,1452,1452,1
|
|
20230906,122500,3071556317,1452,1452,1452,1452,41
|
|
20230906,122400,3071496785,1453,1453,1453,1453,16
|
|
20230906,122300,3071473537,1453,1447,1453,1447,1001
|
|
20230906,122200,3070025084,1447,1450,1450,1447,8363
|
|
20230906,122100,3057905514,1453,1453,1453,1453,2
|
|
20230906,122000,3057902608,1453,1453,1453,1453,4
|
|
20230906,121900,3057896796,1450,1449,1450,1449,78
|
|
20230906,121800,3057783726,1449,1449,1449,1448,420
|
|
20230906,121700,3057175562,1448,1449,1449,1448,7356
|
|
20230906,121600,3046523542,1449,1450,1450,1449,70
|
|
20230906,121500,3046422091,1451,1451,1451,1451,687
|
|
20230906,121400,3045425254,1451,1451,1451,1451,26
|
|
20230906,121300,3045387528,1450,1450,1450,1450,29
|
|
20230906,121200,3045345478,1449,1449,1449,1449,419
|
|
20230906,121100,3044738347,1448,1449,1449,1448,32
|
|
20230906,121000,3044692010,1449,1447,1449,1447,55
|
|
20230906,120900,3044612405,1447,1447,1447,1447,0
|
|
20230906,120800,3044612405,1447,1447,1447,1447,55
|
|
20230906,120700,3044532820,1449,1449,1449,1449,2804
|
|
20230906,120600,3040469824,1449,1449,1449,1449,0
|
|
20230906,120500,3040469824,1449,1449,1449,1449,970
|
|
20230906,120400,3039064294,1449,1452,1452,1449,3074
|
|
20230906,120300,3034602533,1449,1449,1449,1449,1072
|
|
20230906,120200,3033049205,1447,1453,1453,1447,70
|
|
20230906,120100,3032947563,1447,1446,1447,1446,136
|
|
20230906,120000,3032750828,1446,1446,1446,1446,51
|
|
20230906,115900,3032677082,1445,1445,1445,1445,0
|
|
20230906,115800,3032677082,1445,1445,1445,1445,728
|
|
20230906,115700,3031625122,1445,1448,1448,1443,2252
|
|
20230906,115600,3028375320,1449,1448,1449,1448,1001
|
|
20230906,115500,3026924872,1449,1451,1451,1449,4
|
|
20230906,115400,3026919073,1454,1454,1454,1454,0
|
|
20230906,115300,3026919073,1454,1455,1455,1454,26
|
|
20230906,115200,3026881253,1455,1445,1455,1443,6992
|
|
20230906,115100,3016734684,1444,1445,1445,1444,10
|
|
20230906,115000,3016720237,1444,1445,1445,1443,13932
|
|
20230906,114900,2996605366,1446,1446,1446,1446,3000
|
|
20230906,114800,2992267366,1450,1450,1450,1447,596
|
|
20230906,114700,2991404891,1450,1451,1451,1450,71
|
|
20230906,114600,2991301920,1451,1447,1451,1447,67
|
|
20230906,114500,2991204951,1447,1447,1447,1447,53
|
|
20230906,114400,2991128260,1454,1454,1454,1454,0
|
|
20230906,114300,2991128260,1454,1454,1454,1454,1
|
|
20230906,114200,2991126806,1454,1454,1454,1454,33
|
|
20230906,114100,2991078824,1455,1455,1455,1455,7
|
|
20230906,114000,2991068639,1447,1450,1452,1445,7302
|
|
20230906,113900,2980507020,1450,1453,1453,1450,2
|
|
20230906,113800,2980504117,1450,1450,1450,1450,0
|
|
20230906,113700,2980504117,1450,1452,1452,1450,1204
|
|
20230906,113600,2978756351,1452,1452,1452,1452,0
|
|
20230906,113500,2978756351,1452,1452,1452,1452,1
|
|
20230906,113400,2978754899,1456,1456,1456,1456,0
|
|
20230906,113300,2978754899,1456,1456,1456,1456,1
|
|
20230906,113200,2978753443,1450,1456,1457,1450,1351
|
|
20230906,113100,2976789557,1456,1456,1456,1456,565
|
|
20230906,113000,2975966917,1456,1456,1456,1456,0
|
|
20230906,112900,2975966917,1456,1457,1457,1456,1000
|
|
20230906,112800,2974510062,1457,1457,1457,1457,1404
|
|
20230906,112700,2972464434,1457,1458,1459,1457,1772
|
|
20230906,112600,2969880767,1458,1457,1458,1457,1493
|
|
20230906,112500,2967705461,1457,1456,1457,1456,1305
|
|
20230906,112400,2965805339,1455,1455,1455,1454,2193
|
|
20230906,112300,2962614930,1454,1454,1455,1454,767
|
|
20230906,112200,2961499612,1450,1450,1450,1450,4
|
|
20230906,112100,2961493812,1450,1450,1450,1450,54
|
|
20230906,112000,2961415512,1450,1453,1454,1450,2471
|
|
20230906,111900,2957825226,1453,1453,1453,1450,1303
|
|
20230906,111800,2955932300,1453,1445,1453,1445,9508
|
|
20230906,111700,2942167445,1445,1446,1446,1445,158
|
|
20230906,111600,2941939134,1444,1444,1444,1444,500
|
|
20230906,111500,2941217134,1444,1444,1444,1444,2003
|
|
20230906,111400,2938324802,1444,1450,1450,1444,501
|
|
20230906,111300,2937601352,1453,1453,1453,1453,0
|
|
20230906,111200,2937601352,1453,1444,1453,1442,7492
|
|
20230906,111100,2926793531,1443,1447,1447,1443,19685
|
|
20230906,111000,2898368062,1451,1446,1451,1446,1004
|
|
20230906,110900,2896916273,1446,1446,1446,1446,69
|
|
20230906,110800,2896816499,1446,1448,1448,1446,5120
|
|
20230906,110700,2889409948,1448,1448,1448,1448,15
|
|
20230906,110600,2889388228,1452,1448,1452,1448,1623
|
|
20230906,110500,2887035743,1448,1448,1448,1448,2
|
|
20230906,110400,2887032847,1449,1448,1449,1447,213
|
|
20230906,110300,2886724475,1448,1449,1449,1447,2264
|
|
20230906,110200,2883446887,1450,1449,1450,1449,886
|
|
20230906,110100,2882162450,1449,1449,1449,1449,24
|
|
20230906,110000,2882127674,1448,1448,1448,1448,0
|
|
20230906,105900,2882127674,1448,1448,1448,1448,1000
|
|
20230906,105800,2880679674,1448,1448,1448,1448,1880
|
|
20230906,105700,2877957434,1449,1446,1460,1445,1907
|
|
20230906,105600,2875195248,1447,1449,1449,1447,1893
|
|
20230906,105500,2872454932,1449,1445,1449,1445,981
|
|
20230906,105400,2871036245,1446,1447,1447,1445,1816
|
|
20230906,105300,2868409469,1448,1448,1449,1448,384
|
|
20230906,105200,2867853391,1447,1445,1447,1445,3041
|
|
20230906,105100,2863456924,1448,1443,1448,1442,2938
|
|
20230906,105000,2859215240,1443,1449,1449,1443,13730
|
|
20230906,104900,2839362934,1449,1451,1451,1448,9452
|
|
20230906,104800,2825668287,1453,1450,1462,1450,4046
|
|
20230906,104700,2819765669,1450,1450,1450,1450,1062
|
|
20230906,104600,2818225769,1449,1449,1451,1448,2394
|
|
20230906,104500,2814757088,1448,1449,1451,1448,3263
|
|
20230906,104400,2810030939,1450,1453,1453,1450,4419
|
|
20230906,104300,2803618078,1453,1460,1460,1453,3509
|
|
20230906,104200,2798510971,1461,1468,1470,1461,716
|
|
20230906,104100,2797461378,1471,1472,1472,1459,4638
|
|
20230906,104000,2790670517,1473,1473,1473,1473,500
|
|
20230906,103900,2789934017,1471,1474,1474,1471,2020
|
|
20230906,103800,2786962587,1474,1466,1474,1466,4154
|
|
20230906,103700,2780852060,1471,1471,1473,1467,3333
|
|
20230906,103600,2775952946,1472,1475,1475,1472,2945
|
|
20230906,103500,2771614459,1475,1471,1476,1470,12381
|
|
20230906,103400,2753368087,1471,1470,1471,1470,550
|
|
20230906,103300,2752559537,1470,1469,1470,1469,1941
|
|
20230906,103200,2749707607,1469,1469,1469,1469,2
|
|
20230906,103100,2749704669,1469,1468,1469,1467,3868
|
|
20230906,103000,2744026261,1468,1469,1470,1468,3322
|
|
20230906,102900,2739146533,1470,1469,1470,1469,4062
|
|
20230906,102800,2733175588,1469,1472,1472,1469,5751
|
|
20230906,102700,2724716716,1475,1475,1475,1472,3472
|
|
20230906,102600,2719595600,1470,1475,1476,1470,1218
|
|
20230906,102500,2717802872,1475,1464,1478,1463,27079
|
|
20230906,102400,2677995731,1460,1460,1460,1460,0
|
|
20230906,102300,2677995731,1460,1460,1460,1460,1334
|
|
20230906,102200,2676048091,1460,1460,1460,1460,0
|
|
20230906,102100,2676048091,1460,1460,1460,1460,705
|
|
20230906,102000,2675018791,1460,1459,1466,1459,2106
|
|
20230906,101900,2671944030,1459,1457,1466,1457,1884
|
|
20230906,101800,2669193915,1457,1457,1457,1453,7474
|
|
20230906,101700,2658318079,1457,1463,1463,1455,4400
|
|
20230906,101600,2651897332,1463,1470,1470,1463,5445
|
|
20230906,101500,2643905623,1470,1467,1470,1465,7806
|
|
20230906,101400,2632438179,1467,1461,1467,1461,1652
|
|
20230906,101300,2630019274,1461,1459,1461,1459,4995
|
|
20230906,101200,2622727114,1456,1459,1459,1456,1154
|
|
20230906,101100,2621046662,1460,1461,1464,1459,12205
|
|
20230906,101000,2603227527,1461,1462,1462,1461,504
|
|
20230906,100900,2602490918,1462,1459,1462,1459,266
|
|
20230906,100800,2602102781,1461,1459,1461,1459,3305
|
|
20230906,100700,2597279271,1459,1461,1461,1455,897
|
|
20230906,100600,2595974120,1456,1460,1461,1456,596
|
|
20230906,100500,2595105811,1461,1457,1468,1453,3140
|
|
20230906,100400,2590520483,1457,1457,1457,1457,1160
|
|
20230906,100300,2588830363,1457,1451,1458,1451,13939
|
|
20230906,100200,2568577350,1451,1454,1454,1451,11237
|
|
20230906,100100,2552267491,1451,1453,1453,1451,839
|
|
20230906,100000,2551049243,1453,1453,1454,1453,750
|
|
20230906,095900,2549958820,1452,1451,1452,1451,3453
|
|
20230906,095800,2544945389,1452,1447,1452,1445,3719
|
|
20230906,095700,2539566637,1447,1445,1448,1445,2315
|
|
20230906,095600,2536219633,1446,1448,1448,1445,5550
|
|
20230906,095500,2528195467,1448,1454,1454,1448,2121
|
|
20230906,095400,2525114147,1454,1447,1454,1447,2350
|
|
20230906,095300,2521711483,1448,1449,1449,1448,956
|
|
20230906,095200,2520327193,1449,1451,1451,1449,1446
|
|
20230906,095100,2518230079,1455,1454,1455,1454,1934
|
|
20230906,095000,2515417409,1455,1448,1455,1448,1605
|
|
20230906,094900,2513089311,1455,1446,1455,1446,4526
|
|
20230906,094800,2506516649,1446,1446,1447,1446,2196
|
|
20230906,094700,2503339840,1447,1447,1448,1446,5296
|
|
20230906,094600,2495679280,1448,1450,1452,1448,8828
|
|
20230906,094500,2482888915,1450,1456,1456,1450,4774
|
|
20230906,094400,2475955874,1456,1454,1467,1452,3668
|
|
20230906,094300,2470607345,1454,1456,1460,1454,1166
|
|
20230906,094200,2468907398,1458,1466,1466,1457,7234
|
|
20230906,094100,2458317614,1466,1451,1469,1450,5045
|
|
20230906,094000,2450957938,1450,1451,1451,1450,6838
|
|
20230906,093900,2441042540,1450,1454,1457,1450,4157
|
|
20230906,093800,2435006029,1452,1453,1453,1448,9212
|
|
20230906,093700,2421647254,1450,1455,1455,1449,12098
|
|
20230906,093600,2404098733,1453,1455,1456,1453,3715
|
|
20230906,093500,2398695163,1456,1460,1460,1456,3860
|
|
20230906,093400,2393065139,1460,1467,1467,1460,23481
|
|
20230906,093300,2358731475,1467,1466,1470,1466,9720
|
|
20230906,093200,2344477461,1466,1464,1467,1464,3746
|
|
20230906,093100,2338990850,1464,1466,1467,1464,5808
|
|
20230906,093000,2330478518,1466,1474,1474,1466,17308
|
|
20230906,092900,2305021324,1474,1472,1474,1472,11056
|
|
20230906,092800,2288745694,1472,1473,1473,1472,4552
|
|
20230906,092700,2282041175,1473,1480,1480,1473,22114
|
|
20230906,092600,2249422617,1481,1483,1490,1480,35952
|
|
20230906,092500,2196022209,1483,1475,1483,1475,5487
|
|
20230906,092400,2187906589,1475,1475,1483,1475,5497
|
|
20230906,092300,2179785732,1475,1481,1482,1475,13065
|
|
20230906,092200,2160469738,1481,1485,1485,1470,22797
|
|
20230906,092100,2126810292,1482,1483,1487,1480,20746
|
|
20230906,092000,2096021281,1483,1492,1492,1480,59641
|
|
20230906,091900,2007502492,1494,1490,1495,1478,70883
|
|
20230906,091800,1901938131,1489,1476,1489,1471,61253
|
|
20230906,091700,1811339810,1474,1451,1491,1451,93224
|
|
20230906,091600,1674119209,1450,1447,1451,1445,12608
|
|
20230906,091500,1655870781,1446,1442,1452,1440,31125
|
|
20230906,091400,1610771065,1448,1436,1448,1436,12017
|
|
20230906,091300,1593446163,1440,1435,1440,1434,26047
|
|
20230906,091200,1556049282,1437,1440,1440,1435,17912
|
|
20230906,091100,1530318646,1436,1434,1441,1434,15388
|
|
20230906,091000,1508217905,1434,1442,1453,1431,52101
|
|
20230906,090900,1433105106,1443,1450,1452,1441,63690
|
|
20230906,090800,1341059662,1450,1459,1459,1450,33038
|
|
20230906,090700,1293014374,1460,1465,1469,1460,43303
|
|
20230906,090600,1229665584,1466,1473,1476,1463,53079
|
|
20230906,090500,1151683545,1474,1490,1492,1474,67553
|
|
20230906,090400,1051554695,1491,1466,1491,1462,53965
|
|
20230906,090300,972202519,1466,1462,1481,1456,71938
|
|
20230906,090200,866449921,1462,1470,1470,1449,135658
|
|
20230906,090100,668947609,1467,1475,1488,1467,156897
|
|
20230906,090000,437224159,1475,1505,1506,1475,291565
|