615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,191100,2177690752,1518,1518,1518,1518,0
|
|
20230922,191000,2177690752,1518,1518,1518,1518,0
|
|
20230922,190900,2177690752,1518,1518,1518,1518,0
|
|
20230922,190800,2177690752,1518,1518,1518,1518,0
|
|
20230922,190700,2177690752,1518,1518,1518,1518,0
|
|
20230922,190600,2177690752,1518,1518,1518,1518,0
|
|
20230922,190500,2177690752,1518,1518,1518,1518,0
|
|
20230922,190400,2177690752,1518,1518,1518,1518,0
|
|
20230922,190300,2177690752,1518,1518,1518,1518,0
|
|
20230922,190200,2177690752,1518,1518,1518,1518,0
|
|
20230922,190100,2177690752,1518,1518,1518,1518,0
|
|
20230922,190000,2177690752,1518,1518,1518,1518,0
|
|
20230922,185900,2177690752,1518,1518,1518,1518,0
|
|
20230922,185800,2177690752,1518,1518,1518,1518,0
|
|
20230922,185700,2177690752,1518,1518,1518,1518,0
|
|
20230922,185600,2177690752,1518,1518,1518,1518,0
|
|
20230922,185500,2177690752,1518,1518,1518,1518,0
|
|
20230922,185400,2177690752,1518,1518,1518,1518,0
|
|
20230922,185300,2177690752,1518,1518,1518,1518,0
|
|
20230922,185200,2177690752,1518,1518,1518,1518,0
|
|
20230922,185100,2177690752,1518,1518,1518,1518,0
|
|
20230922,185000,2177690752,1518,1518,1518,1518,0
|
|
20230922,184900,2177690752,1518,1518,1518,1518,0
|
|
20230922,184800,2177690752,1518,1518,1518,1518,0
|
|
20230922,184700,2177690752,1518,1518,1518,1518,0
|
|
20230922,184600,2177690752,1518,1518,1518,1518,0
|
|
20230922,184500,2177690752,1518,1518,1518,1518,0
|
|
20230922,184400,2177690752,1518,1518,1518,1518,0
|
|
20230922,184300,2177690752,1518,1518,1518,1518,0
|
|
20230922,184200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,184100,2177690752,1518,1518,1518,1518,0
|
|
20230922,184000,2177690752,1518,1518,1518,1518,0
|
|
20230922,183900,2177690752,1518,1518,1518,1518,0
|
|
20230922,183800,2177690752,1518,1518,1518,1518,0
|
|
20230922,183700,2177690752,1518,1518,1518,1518,0
|
|
20230922,183600,2177690752,1518,1518,1518,1518,0
|
|
20230922,183500,2177690752,1518,1518,1518,1518,0
|
|
20230922,183400,2177690752,1518,1518,1518,1518,0
|
|
20230922,183300,2177690752,1518,1518,1518,1518,0
|
|
20230922,183200,2177690752,1518,1518,1518,1518,0
|
|
20230922,183100,2177690752,1518,1518,1518,1518,0
|
|
20230922,183000,2177690752,1518,1518,1518,1518,0
|
|
20230922,182900,2177690752,1518,1518,1518,1518,0
|
|
20230922,182800,2177690752,1518,1518,1518,1518,0
|
|
20230922,182700,2177690752,1518,1518,1518,1518,0
|
|
20230922,182600,2177690752,1518,1518,1518,1518,0
|
|
20230922,182500,2177690752,1518,1518,1518,1518,0
|
|
20230922,182400,2177690752,1518,1518,1518,1518,0
|
|
20230922,182300,2177690752,1518,1518,1518,1518,0
|
|
20230922,182200,2177690752,1518,1518,1518,1518,0
|
|
20230922,182100,2177690752,1518,1518,1518,1518,0
|
|
20230922,182000,2177690752,1518,1518,1518,1518,0
|
|
20230922,181900,2177690752,1518,1518,1518,1518,0
|
|
20230922,181800,2177690752,1518,1518,1518,1518,0
|
|
20230922,181700,2177690752,1518,1518,1518,1518,0
|
|
20230922,181600,2177690752,1518,1518,1518,1518,0
|
|
20230922,181500,2177690752,1518,1518,1518,1518,0
|
|
20230922,181400,2177690752,1518,1518,1518,1518,0
|
|
20230922,181300,2177690752,1518,1518,1518,1518,0
|
|
20230922,181200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,181100,2177690752,1518,1518,1518,1518,0
|
|
20230922,181000,2177690752,1518,1518,1518,1518,0
|
|
20230922,180900,2177690752,1518,1518,1518,1518,0
|
|
20230922,180800,2177690752,1518,1518,1518,1518,0
|
|
20230922,180700,2177690752,1518,1518,1518,1518,0
|
|
20230922,180600,2177690752,1518,1518,1518,1518,0
|
|
20230922,180500,2177690752,1518,1518,1518,1518,0
|
|
20230922,180400,2177690752,1518,1518,1518,1518,0
|
|
20230922,180300,2177690752,1518,1518,1518,1518,0
|
|
20230922,180200,2177690752,1518,1518,1518,1518,0
|
|
20230922,180100,2177690752,1518,1518,1518,1518,0
|
|
20230922,180000,2177690752,1518,1518,1518,1518,0
|
|
20230922,175900,2177690752,1518,1518,1518,1518,0
|
|
20230922,175800,2177690752,1518,1518,1518,1518,0
|
|
20230922,175700,2177690752,1518,1518,1518,1518,0
|
|
20230922,175600,2177690752,1518,1518,1518,1518,0
|
|
20230922,175500,2177690752,1518,1518,1518,1518,0
|
|
20230922,175400,2177690752,1518,1518,1518,1518,0
|
|
20230922,175300,2177690752,1518,1518,1518,1518,0
|
|
20230922,175200,2177690752,1518,1518,1518,1518,0
|
|
20230922,175100,2177690752,1518,1518,1518,1518,0
|
|
20230922,175000,2177690752,1518,1518,1518,1518,0
|
|
20230922,174900,2177690752,1518,1518,1518,1518,0
|
|
20230922,174800,2177690752,1518,1518,1518,1518,0
|
|
20230922,174700,2177690752,1518,1518,1518,1518,0
|
|
20230922,174600,2177690752,1518,1518,1518,1518,0
|
|
20230922,174500,2177690752,1518,1518,1518,1518,0
|
|
20230922,174400,2177690752,1518,1518,1518,1518,0
|
|
20230922,174300,2177690752,1518,1518,1518,1518,0
|
|
20230922,174200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,174100,2177690752,1518,1518,1518,1518,0
|
|
20230922,174000,2177690752,1518,1518,1518,1518,0
|
|
20230922,173900,2177690752,1518,1518,1518,1518,0
|
|
20230922,173800,2177690752,1518,1518,1518,1518,0
|
|
20230922,173700,2177690752,1518,1518,1518,1518,0
|
|
20230922,173600,2177690752,1518,1518,1518,1518,0
|
|
20230922,173500,2177690752,1518,1518,1518,1518,0
|
|
20230922,173400,2177690752,1518,1518,1518,1518,0
|
|
20230922,173300,2177690752,1518,1518,1518,1518,0
|
|
20230922,173200,2177690752,1518,1518,1518,1518,0
|
|
20230922,173100,2177690752,1518,1518,1518,1518,0
|
|
20230922,173000,2177690752,1518,1518,1518,1518,0
|
|
20230922,172900,2177690752,1518,1518,1518,1518,0
|
|
20230922,172800,2177690752,1518,1518,1518,1518,0
|
|
20230922,172700,2177690752,1518,1518,1518,1518,0
|
|
20230922,172600,2177690752,1518,1518,1518,1518,0
|
|
20230922,172500,2177690752,1518,1518,1518,1518,0
|
|
20230922,172400,2177690752,1518,1518,1518,1518,0
|
|
20230922,172300,2177690752,1518,1518,1518,1518,0
|
|
20230922,172200,2177690752,1518,1518,1518,1518,0
|
|
20230922,172100,2177690752,1518,1518,1518,1518,0
|
|
20230922,172000,2177690752,1518,1518,1518,1518,0
|
|
20230922,171900,2177690752,1518,1518,1518,1518,0
|
|
20230922,171800,2177690752,1518,1518,1518,1518,0
|
|
20230922,171700,2177690752,1518,1518,1518,1518,0
|
|
20230922,171600,2177690752,1518,1518,1518,1518,0
|
|
20230922,171500,2177690752,1518,1518,1518,1518,0
|
|
20230922,171400,2177690752,1518,1518,1518,1518,0
|
|
20230922,171300,2177690752,1518,1518,1518,1518,0
|
|
20230922,171200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,171100,2177690752,1518,1518,1518,1518,0
|
|
20230922,171000,2177690752,1518,1518,1518,1518,0
|
|
20230922,170900,2177690752,1518,1518,1518,1518,0
|
|
20230922,170800,2177690752,1518,1518,1518,1518,0
|
|
20230922,170700,2177690752,1518,1518,1518,1518,0
|
|
20230922,170600,2177690752,1518,1518,1518,1518,0
|
|
20230922,170500,2177690752,1518,1518,1518,1518,0
|
|
20230922,170400,2177690752,1518,1518,1518,1518,0
|
|
20230922,170300,2177690752,1518,1518,1518,1518,0
|
|
20230922,170200,2177690752,1518,1518,1518,1518,0
|
|
20230922,170100,2177690752,1518,1518,1518,1518,0
|
|
20230922,170000,2177690752,1518,1518,1518,1518,0
|
|
20230922,165900,2177690752,1518,1518,1518,1518,0
|
|
20230922,165800,2177690752,1518,1518,1518,1518,0
|
|
20230922,165700,2177690752,1518,1518,1518,1518,0
|
|
20230922,165600,2177690752,1518,1518,1518,1518,0
|
|
20230922,165500,2177690752,1518,1518,1518,1518,0
|
|
20230922,165400,2177690752,1518,1518,1518,1518,0
|
|
20230922,165300,2177690752,1518,1518,1518,1518,0
|
|
20230922,165200,2177690752,1518,1518,1518,1518,0
|
|
20230922,165100,2177690752,1518,1518,1518,1518,0
|
|
20230922,165000,2177690752,1518,1518,1518,1518,0
|
|
20230922,164900,2177690752,1518,1518,1518,1518,0
|
|
20230922,164800,2177690752,1518,1518,1518,1518,0
|
|
20230922,164700,2177690752,1518,1518,1518,1518,0
|
|
20230922,164600,2177690752,1518,1518,1518,1518,0
|
|
20230922,164500,2177690752,1518,1518,1518,1518,0
|
|
20230922,164400,2177690752,1518,1518,1518,1518,0
|
|
20230922,164300,2177690752,1518,1518,1518,1518,0
|
|
20230922,164200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,164100,2177690752,1518,1518,1518,1518,0
|
|
20230922,164000,2177690752,1518,1518,1518,1518,0
|
|
20230922,163900,2177690752,1518,1518,1518,1518,0
|
|
20230922,163800,2177690752,1518,1518,1518,1518,0
|
|
20230922,163700,2177690752,1518,1518,1518,1518,0
|
|
20230922,163600,2177690752,1518,1518,1518,1518,0
|
|
20230922,163500,2177690752,1518,1518,1518,1518,0
|
|
20230922,163400,2177690752,1518,1518,1518,1518,0
|
|
20230922,163300,2177690752,1518,1518,1518,1518,0
|
|
20230922,163200,2177690752,1518,1518,1518,1518,0
|
|
20230922,163100,2177690752,1518,1518,1518,1518,0
|
|
20230922,163000,2177690752,1518,1518,1518,1518,0
|
|
20230922,162900,2177690752,1518,1518,1518,1518,0
|
|
20230922,162800,2177690752,1518,1518,1518,1518,0
|
|
20230922,162700,2177690752,1518,1518,1518,1518,0
|
|
20230922,162600,2177690752,1518,1518,1518,1518,0
|
|
20230922,162500,2177690752,1518,1518,1518,1518,0
|
|
20230922,162400,2177690752,1518,1518,1518,1518,0
|
|
20230922,162300,2177690752,1518,1518,1518,1518,0
|
|
20230922,162200,2177690752,1518,1518,1518,1518,0
|
|
20230922,162100,2177690752,1518,1518,1518,1518,0
|
|
20230922,162000,2177690752,1518,1518,1518,1518,0
|
|
20230922,161900,2177690752,1518,1518,1518,1518,0
|
|
20230922,161800,2177690752,1518,1518,1518,1518,0
|
|
20230922,161700,2177690752,1518,1518,1518,1518,0
|
|
20230922,161600,2177690752,1518,1518,1518,1518,0
|
|
20230922,161500,2177690752,1518,1518,1518,1518,0
|
|
20230922,161400,2177690752,1518,1518,1518,1518,0
|
|
20230922,161300,2177690752,1518,1518,1518,1518,0
|
|
20230922,161200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,161100,2177690752,1518,1518,1518,1518,0
|
|
20230922,161000,2177690752,1518,1518,1518,1518,0
|
|
20230922,160900,2177690752,1518,1518,1518,1518,0
|
|
20230922,160800,2177690752,1518,1518,1518,1518,0
|
|
20230922,160700,2177690752,1518,1518,1518,1518,0
|
|
20230922,160600,2177690752,1518,1518,1518,1518,0
|
|
20230922,160500,2177690752,1518,1518,1518,1518,0
|
|
20230922,160400,2177690752,1518,1518,1518,1518,0
|
|
20230922,160300,2177690752,1518,1518,1518,1518,0
|
|
20230922,160200,2177690752,1518,1518,1518,1518,0
|
|
20230922,160100,2177690752,1518,1518,1518,1518,0
|
|
20230922,160000,2177690752,1518,1518,1518,1518,0
|
|
20230922,155900,2177690752,1518,1518,1518,1518,0
|
|
20230922,155800,2177690752,1518,1518,1518,1518,0
|
|
20230922,155700,2177690752,1518,1518,1518,1518,0
|
|
20230922,155600,2177690752,1518,1518,1518,1518,0
|
|
20230922,155500,2177690752,1518,1518,1518,1518,0
|
|
20230922,155400,2177690752,1518,1518,1518,1518,0
|
|
20230922,155300,2177690752,1518,1518,1518,1518,0
|
|
20230922,155200,2177690752,1518,1518,1518,1518,0
|
|
20230922,155100,2177690752,1518,1518,1518,1518,0
|
|
20230922,155000,2177690752,1518,1518,1518,1518,0
|
|
20230922,154900,2177690752,1518,1518,1518,1518,0
|
|
20230922,154800,2177690752,1518,1518,1518,1518,0
|
|
20230922,154700,2177690752,1518,1518,1518,1518,0
|
|
20230922,154600,2177690752,1518,1518,1518,1518,0
|
|
20230922,154500,2177690752,1518,1518,1518,1518,0
|
|
20230922,154400,2177690752,1518,1518,1518,1518,0
|
|
20230922,154300,2177690752,1518,1518,1518,1518,0
|
|
20230922,154200,2177690752,1518,1518,1518,1518,26231
|
|
20230922,154100,2177690752,1518,1518,1518,1518,0
|
|
20230922,154000,2177690752,1518,1518,1518,1518,0
|
|
20230922,153900,2177690752,1518,1518,1518,1518,0
|
|
20230922,153800,2177690752,1518,1518,1518,1518,0
|
|
20230922,153700,2177690752,1518,1518,1518,1518,0
|
|
20230922,153600,2177690752,1518,1518,1518,1518,0
|
|
20230922,153500,2177690752,1518,1518,1518,1518,0
|
|
20230922,153400,2177690752,1518,1518,1518,1518,0
|
|
20230922,153300,2177690752,1518,1518,1518,1518,0
|
|
20230922,153200,2177690752,1518,1518,1518,1518,0
|
|
20230922,153100,2177690752,1518,1518,1518,1518,0
|
|
20230922,153000,2177690752,1518,1518,1518,1518,26231
|
|
20230922,152900,2137872094,1515,1515,1515,1515,0
|
|
20230922,152800,2137872094,1515,1515,1515,1515,0
|
|
20230922,152700,2137872094,1515,1515,1515,1515,0
|
|
20230922,152600,2137872094,1515,1515,1515,1515,0
|
|
20230922,152500,2137872094,1515,1515,1515,1515,0
|
|
20230922,152400,2137872094,1515,1515,1515,1515,0
|
|
20230922,152300,2137872094,1515,1515,1515,1515,0
|
|
20230922,152200,2137872094,1515,1515,1515,1515,0
|
|
20230922,152100,2137872094,1515,1515,1515,1515,0
|
|
20230922,152000,2137872094,1515,1515,1515,1515,0
|
|
20230922,151900,2137872094,1515,1511,1515,1510,19538
|
|
20230922,151800,2108304158,1510,1509,1511,1507,7224
|
|
20230922,151700,2097407120,1508,1507,1508,1505,2645
|
|
20230922,151600,2093420612,1507,1505,1507,1503,5009
|
|
20230922,151500,2085882722,1505,1504,1507,1504,2942
|
|
20230922,151400,2081453222,1504,1503,1506,1503,572
|
|
20230922,151300,2080593403,1502,1506,1506,1502,4543
|
|
20230922,151200,2073764447,1504,1509,1509,1504,4646
|
|
20230922,151100,2066771998,1509,1509,1509,1508,4101
|
|
20230922,151000,2060584089,1509,1510,1510,1509,5486
|
|
20230922,150900,2052302628,1507,1510,1510,1507,3157
|
|
20230922,150800,2047541974,1510,1510,1511,1506,4990
|
|
20230922,150700,2040015581,1503,1512,1512,1503,15612
|
|
20230922,150600,2016461208,1512,1511,1512,1511,4777
|
|
20230922,150500,2009242771,1509,1509,1510,1508,5391
|
|
20230922,150400,2001111594,1508,1513,1513,1508,19970
|
|
20230922,150300,1970971580,1513,1513,1514,1513,938
|
|
20230922,150200,1969551956,1513,1512,1513,1509,10694
|
|
20230922,150100,1953403405,1511,1510,1511,1508,5634
|
|
20230922,150000,1944894291,1510,1511,1512,1510,16
|
|
20230922,145900,1944870124,1510,1510,1510,1510,1500
|
|
20230922,145800,1942605124,1512,1507,1512,1507,2782
|
|
20230922,145700,1938398745,1507,1510,1512,1504,6436
|
|
20230922,145600,1928700486,1510,1502,1510,1500,24607
|
|
20230922,145500,1891755825,1509,1513,1513,1501,41972
|
|
20230922,145400,1828616645,1515,1513,1515,1513,3543
|
|
20230922,145300,1823255608,1515,1515,1515,1515,2495
|
|
20230922,145200,1819475683,1513,1512,1513,1512,1272
|
|
20230922,145100,1817551170,1512,1512,1512,1512,15
|
|
20230922,145000,1817528490,1512,1512,1513,1512,1672
|
|
20230922,144900,1815000425,1508,1513,1513,1508,3321
|
|
20230922,144800,1809988826,1513,1511,1513,1511,1935
|
|
20230922,144700,1807064981,1514,1514,1514,1514,0
|
|
20230922,144600,1807064981,1514,1518,1518,1514,1494
|
|
20230922,144500,1804802719,1519,1512,1519,1512,8358
|
|
20230922,144400,1792132425,1515,1507,1515,1504,32645
|
|
20230922,144300,1742952245,1519,1522,1522,1505,28932
|
|
20230922,144200,1699274975,1520,1517,1520,1512,6717
|
|
20230922,144100,1689080637,1514,1514,1514,1514,1718
|
|
20230922,144000,1686479585,1508,1516,1517,1508,38095
|
|
20230922,143900,1629017522,1517,1518,1518,1508,12794
|
|
20230922,143800,1609705446,1511,1513,1513,1511,6511
|
|
20230922,143700,1599863967,1513,1519,1519,1513,1013
|
|
20230922,143600,1598331232,1520,1513,1520,1513,7070
|
|
20230922,143500,1587634308,1513,1520,1520,1513,3179
|
|
20230922,143400,1582812814,1520,1520,1520,1520,243
|
|
20230922,143300,1582443454,1521,1522,1524,1521,988
|
|
20230922,143200,1580940053,1522,1521,1522,1521,1268
|
|
20230922,143100,1579010914,1522,1518,1523,1518,2238
|
|
20230922,143000,1575613038,1523,1517,1523,1517,749
|
|
20230922,142900,1574476463,1517,1515,1517,1515,2478
|
|
20230922,142800,1570718052,1514,1514,1514,1514,2942
|
|
20230922,142700,1566263864,1512,1513,1514,1512,1625
|
|
20230922,142600,1563805338,1510,1514,1514,1510,1911
|
|
20230922,142500,1560918084,1511,1514,1514,1511,2738
|
|
20230922,142400,1556780822,1514,1517,1517,1510,1006
|
|
20230922,142300,1555261485,1509,1517,1518,1509,42340
|
|
20230922,142200,1491317181,1514,1514,1514,1514,0
|
|
20230922,142100,1491317181,1514,1515,1516,1513,12068
|
|
20230922,142000,1473049269,1516,1520,1520,1516,535
|
|
20230922,141900,1472237149,1515,1515,1520,1515,94
|
|
20230922,141800,1472094559,1521,1521,1521,1513,244
|
|
20230922,141700,1471725117,1511,1523,1523,1511,51179
|
|
20230922,141600,1394366244,1523,1522,1523,1522,35
|
|
20230922,141500,1394312959,1523,1523,1523,1523,4
|
|
20230922,141400,1394306867,1524,1524,1524,1514,50377
|
|
20230922,141300,1317952858,1523,1524,1524,1523,11
|
|
20230922,141200,1317936102,1524,1524,1524,1523,15
|
|
20230922,141100,1317913253,1523,1523,1524,1522,3024
|
|
20230922,141000,1313310487,1524,1525,1525,1524,752
|
|
20230922,140900,1312163733,1525,1525,1525,1524,2523
|
|
20230922,140800,1308318658,1523,1523,1525,1523,2668
|
|
20230922,140700,1304253179,1523,1523,1523,1522,51
|
|
20230922,140600,1304175510,1523,1524,1524,1523,1042
|
|
20230922,140500,1302587538,1524,1523,1524,1520,671
|
|
20230922,140400,1301567405,1523,1520,1523,1519,127
|
|
20230922,140300,1301374086,1519,1523,1524,1519,2189
|
|
20230922,140200,1298047721,1524,1524,1524,1524,18
|
|
20230922,140100,1298020289,1523,1517,1523,1517,3259
|
|
20230922,140000,1293059863,1517,1521,1521,1517,6156
|
|
20230922,135900,1283716378,1521,1522,1522,1520,5882
|
|
20230922,135800,1274774535,1521,1527,1527,1521,1192
|
|
20230922,135700,1272960921,1525,1528,1528,1525,24
|
|
20230922,135600,1272924303,1529,1530,1530,1521,872
|
|
20230922,135500,1271596257,1523,1526,1526,1523,4662
|
|
20230922,135400,1264490757,1526,1526,1530,1526,1480
|
|
20230922,135300,1262228485,1526,1526,1530,1526,122
|
|
20230922,135200,1262042305,1530,1530,1530,1530,22
|
|
20230922,135100,1262008645,1525,1524,1525,1521,5328
|
|
20230922,135000,1253894422,1524,1525,1525,1524,772
|
|
20230922,134900,1252717758,1524,1531,1532,1524,28444
|
|
20230922,134800,1209293862,1531,1531,1531,1531,100
|
|
20230922,134700,1209140762,1532,1531,1532,1531,50
|
|
20230922,134600,1209064203,1530,1531,1531,1530,335
|
|
20230922,134500,1208551630,1531,1531,1531,1531,1350
|
|
20230922,134400,1206484780,1531,1530,1532,1530,1258
|
|
20230922,134300,1204557710,1533,1531,1534,1530,1338
|
|
20230922,134200,1202510174,1530,1530,1530,1530,2296
|
|
20230922,134100,1198997294,1530,1531,1531,1530,2189
|
|
20230922,134000,1195647935,1531,1531,1531,1531,613
|
|
20230922,133900,1194709432,1531,1531,1532,1531,4851
|
|
20230922,133800,1187282540,1531,1532,1532,1531,1248
|
|
20230922,133700,1185370930,1532,1536,1536,1532,455
|
|
20230922,133600,1184673834,1537,1537,1537,1537,201
|
|
20230922,133500,1184364897,1537,1537,1537,1537,101
|
|
20230922,133400,1184209660,1538,1538,1538,1538,0
|
|
20230922,133300,1184209660,1538,1538,1538,1538,1
|
|
20230922,133200,1184208122,1532,1538,1538,1532,89
|
|
20230922,133100,1184071342,1538,1537,1538,1537,11
|
|
20230922,133000,1184054434,1538,1539,1539,1531,665
|
|
20230922,132900,1183031734,1539,1539,1539,1530,663
|
|
20230922,132800,1182017021,1539,1531,1539,1530,2001
|
|
20230922,132700,1178954290,1531,1531,1535,1531,4002
|
|
20230922,132600,1172826228,1531,1532,1533,1531,7544
|
|
20230922,132500,1161268718,1533,1535,1535,1533,1912
|
|
20230922,132400,1158336700,1533,1535,1535,1533,142
|
|
20230922,132300,1158118884,1535,1536,1536,1535,1494
|
|
20230922,132200,1155825497,1536,1536,1536,1536,413
|
|
20230922,132100,1155191129,1536,1535,1540,1535,2066
|
|
20230922,132000,1152010496,1540,1540,1540,1540,100
|
|
20230922,131900,1151856496,1540,1535,1540,1533,3965
|
|
20230922,131800,1145772860,1535,1535,1540,1535,103
|
|
20230922,131700,1145614750,1535,1535,1535,1535,324
|
|
20230922,131600,1145117410,1535,1535,1535,1535,450
|
|
20230922,131500,1144426660,1535,1536,1536,1535,2
|
|
20230922,131400,1144423589,1536,1537,1540,1536,3152
|
|
20230922,131300,1139573471,1537,1539,1541,1537,5259
|
|
20230922,131200,1131488974,1541,1541,1541,1541,1738
|
|
20230922,131100,1128810716,1544,1539,1544,1538,4733
|
|
20230922,131000,1121518870,1538,1536,1538,1536,3210
|
|
20230922,130900,1116582651,1535,1534,1535,1534,766
|
|
20230922,130800,1115406843,1534,1534,1535,1534,845
|
|
20230922,130700,1114109774,1535,1532,1535,1532,940
|
|
20230922,130600,1112668194,1533,1533,1533,1532,811
|
|
20230922,130500,1111425055,1533,1531,1533,1531,36
|
|
20230922,130400,1111369919,1531,1531,1531,1531,9
|
|
20230922,130300,1111356140,1531,1531,1531,1531,2706
|
|
20230922,130200,1107213254,1531,1531,1531,1531,0
|
|
20230922,130100,1107213254,1531,1531,1532,1531,876
|
|
20230922,130000,1105872028,1531,1537,1538,1530,25304
|
|
20230922,125900,1067119665,1537,1537,1537,1537,645
|
|
20230922,125800,1066128300,1538,1538,1538,1538,0
|
|
20230922,125700,1066128300,1538,1538,1538,1538,2
|
|
20230922,125600,1066125224,1536,1536,1536,1536,756
|
|
20230922,125500,1064964008,1535,1535,1536,1535,3648
|
|
20230922,125400,1059363325,1534,1533,1535,1532,3789
|
|
20230922,125300,1053554784,1533,1534,1536,1532,17525
|
|
20230922,125200,1026689931,1533,1532,1533,1532,7
|
|
20230922,125100,1026679201,1532,1535,1535,1532,16324
|
|
20230922,125000,1001653390,1535,1535,1535,1535,1
|
|
20230922,124900,1001651855,1535,1536,1536,1535,9892
|
|
20230922,124800,986466848,1536,1537,1537,1536,2415
|
|
20230922,124700,982757396,1536,1538,1538,1536,3194
|
|
20230922,124600,977847019,1538,1540,1540,1538,1365
|
|
20230922,124500,975747491,1540,1539,1540,1539,61
|
|
20230922,124400,975653572,1539,1540,1540,1539,1175
|
|
20230922,124300,973844714,1540,1540,1540,1540,630
|
|
20230922,124200,972874514,1540,1541,1541,1540,534
|
|
20230922,124100,972051791,1540,1541,1541,1540,520
|
|
20230922,124000,971250869,1541,1541,1542,1540,1554
|
|
20230922,123900,968856229,1542,1543,1543,1542,42
|
|
20230922,123800,968791456,1543,1541,1543,1540,2455
|
|
20230922,123700,965009765,1541,1541,1541,1541,767
|
|
20230922,123600,963827818,1540,1540,1540,1540,0
|
|
20230922,123500,963827818,1540,1540,1540,1540,2
|
|
20230922,123400,963824738,1540,1534,1540,1534,4485
|
|
20230922,123300,956938179,1534,1543,1543,1534,11961
|
|
20230922,123200,938549458,1542,1543,1543,1542,484
|
|
20230922,123100,937803004,1543,1548,1550,1540,24848
|
|
20230922,123000,899415301,1548,1549,1550,1548,2628
|
|
20230922,122900,895345849,1550,1550,1550,1550,143
|
|
20230922,122800,895124199,1550,1550,1550,1550,1
|
|
20230922,122700,895122649,1549,1552,1552,1549,14263
|
|
20230922,122600,873013369,1551,1552,1552,1551,4292
|
|
20230922,122500,866356077,1552,1552,1552,1552,1651
|
|
20230922,122400,863793725,1552,1552,1552,1552,0
|
|
20230922,122300,863793725,1552,1552,1553,1552,3315
|
|
20230922,122200,858648844,1552,1552,1552,1552,664
|
|
20230922,122100,857618316,1553,1554,1554,1553,1533
|
|
20230922,122000,855237562,1553,1553,1553,1553,362
|
|
20230922,121900,854675376,1553,1554,1554,1553,738
|
|
20230922,121800,853529024,1555,1555,1555,1555,1067
|
|
20230922,121700,851869839,1560,1560,1560,1560,101
|
|
20230922,121600,851712279,1555,1555,1555,1553,6141
|
|
20230922,121500,842171708,1560,1555,1560,1555,101
|
|
20230922,121400,842014648,1555,1555,1555,1554,10475
|
|
20230922,121300,825726193,1555,1555,1555,1555,16
|
|
20230922,121200,825701313,1555,1555,1555,1555,10
|
|
20230922,121100,825685763,1554,1554,1554,1554,2
|
|
20230922,121000,825682655,1555,1554,1555,1554,305
|
|
20230922,120900,825208682,1554,1553,1554,1553,206
|
|
20230922,120800,824888758,1553,1553,1553,1553,4
|
|
20230922,120700,824882546,1554,1553,1554,1553,12
|
|
20230922,120600,824863900,1554,1554,1554,1554,10
|
|
20230922,120500,824848360,1554,1554,1554,1553,24
|
|
20230922,120400,824811067,1553,1554,1554,1553,124
|
|
20230922,120300,824618490,1555,1553,1555,1553,11
|
|
20230922,120200,824601397,1553,1553,1553,1553,2
|
|
20230922,120100,824598291,1553,1553,1553,1553,2
|
|
20230922,120000,824595185,1553,1555,1555,1553,8984
|
|
20230922,115900,810638941,1554,1554,1554,1554,0
|
|
20230922,115800,810638941,1554,1555,1555,1554,1991
|
|
20230922,115700,807544876,1555,1555,1561,1555,2153
|
|
20230922,115600,804196895,1560,1560,1560,1560,3240
|
|
20230922,115500,799142495,1561,1561,1561,1561,12
|
|
20230922,115400,799123763,1562,1560,1562,1555,113
|
|
20230922,115300,798947683,1562,1556,1562,1556,72
|
|
20230922,115200,798835273,1556,1562,1562,1553,6629
|
|
20230922,115100,788530858,1556,1557,1562,1556,2879
|
|
20230922,115000,784050536,1557,1557,1557,1557,0
|
|
20230922,114900,784050536,1557,1563,1563,1557,2959
|
|
20230922,114800,779439755,1563,1563,1563,1563,201
|
|
20230922,114700,779125592,1563,1563,1563,1563,13
|
|
20230922,114600,779105273,1560,1556,1564,1556,502
|
|
20230922,114500,778322153,1556,1564,1564,1556,8850
|
|
20230922,114400,764551545,1564,1559,1564,1555,1610
|
|
20230922,114300,762045895,1559,1559,1559,1559,0
|
|
20230922,114200,762045895,1559,1558,1559,1555,4601
|
|
20230922,114100,754884766,1558,1559,1559,1558,14
|
|
20230922,114000,754862953,1559,1559,1559,1559,12
|
|
20230922,113900,754844245,1558,1558,1558,1558,17
|
|
20230922,113800,754817759,1559,1559,1559,1557,5192
|
|
20230922,113700,746727790,1559,1560,1562,1559,1834
|
|
20230922,113600,743867773,1560,1560,1560,1560,5569
|
|
20230922,113500,735180133,1559,1559,1559,1559,4074
|
|
20230922,113400,728828767,1560,1562,1562,1560,1927
|
|
20230922,113300,725819591,1562,1562,1562,1562,270
|
|
20230922,113200,725397851,1562,1561,1562,1561,289
|
|
20230922,113100,724946523,1560,1561,1561,1560,2011
|
|
20230922,113000,721808752,1561,1561,1561,1561,202
|
|
20230922,112900,721493430,1562,1564,1564,1561,5226
|
|
20230922,112800,713331194,1564,1568,1568,1564,6697
|
|
20230922,112700,702846613,1566,1571,1571,1566,4621
|
|
20230922,112600,695604610,1571,1571,1571,1571,1
|
|
20230922,112500,695603039,1572,1571,1572,1568,2049
|
|
20230922,112400,692388260,1570,1570,1572,1570,4541
|
|
20230922,112300,685258790,1573,1571,1573,1571,66
|
|
20230922,112200,685155034,1570,1569,1570,1568,1017
|
|
20230922,112100,683560174,1568,1570,1570,1568,297
|
|
20230922,112000,683094454,1570,1568,1570,1567,2038
|
|
20230922,111900,679898872,1567,1568,1568,1567,78
|
|
20230922,111800,679776571,1567,1568,1568,1567,1036
|
|
20230922,111700,678153025,1567,1570,1570,1567,813
|
|
20230922,111600,676878945,1570,1570,1570,1570,400
|
|
20230922,111500,676250945,1570,1573,1573,1570,821
|
|
20230922,111400,674961966,1573,1573,1573,1573,17
|
|
20230922,111300,674935225,1573,1573,1573,1570,920
|
|
20230922,111200,673490519,1568,1572,1573,1568,1363
|
|
20230922,111100,671351226,1571,1573,1573,1571,1611
|
|
20230922,111000,668819137,1572,1572,1572,1572,553
|
|
20230922,110900,667949821,1570,1570,1570,1570,101
|
|
20230922,110800,667791251,1570,1568,1570,1567,324
|
|
20230922,110700,667283500,1570,1570,1570,1570,897
|
|
20230922,110600,665875210,1573,1573,1573,1573,12
|
|
20230922,110500,665856334,1573,1570,1573,1570,1648
|
|
20230922,110400,663266048,1567,1572,1572,1567,1012
|
|
20230922,110300,661678699,1570,1570,1570,1570,500
|
|
20230922,110200,660893699,1572,1572,1572,1572,0
|
|
20230922,110100,660893699,1572,1572,1572,1572,12
|
|
20230922,110000,660874835,1572,1572,1572,1566,1751
|
|
20230922,105900,658132729,1572,1574,1574,1567,139
|
|
20230922,105800,657914837,1566,1574,1574,1566,1301
|
|
20230922,105700,655876663,1574,1574,1574,1566,2564
|
|
20230922,105600,651861335,1566,1574,1574,1566,1537
|
|
20230922,105500,649451223,1572,1574,1574,1572,1114
|
|
20230922,105400,647699402,1574,1574,1574,1574,200
|
|
20230922,105300,647384602,1578,1577,1578,1574,2057
|
|
20230922,105200,644145040,1577,1577,1577,1577,269
|
|
20230922,105100,643720827,1581,1577,1581,1577,857
|
|
20230922,105000,642369274,1577,1581,1583,1577,1187
|
|
20230922,104900,640494170,1583,1582,1583,1581,114
|
|
20230922,104800,640313922,1581,1581,1581,1580,2088
|
|
20230922,104700,637012803,1581,1582,1584,1581,547
|
|
20230922,104600,636147912,1584,1583,1584,1581,2588
|
|
20230922,104500,632049247,1581,1581,1583,1581,1619
|
|
20230922,104400,629489582,1583,1581,1583,1581,118
|
|
20230922,104300,629302800,1584,1581,1584,1581,195
|
|
20230922,104200,628994244,1582,1582,1582,1580,520
|
|
20230922,104100,628172116,1580,1581,1581,1580,2540
|
|
20230922,104000,624157482,1581,1581,1581,1580,870
|
|
20230922,103900,622782016,1581,1581,1581,1581,104
|
|
20230922,103800,622617592,1585,1581,1585,1581,4378
|
|
20230922,103700,615686713,1584,1581,1584,1581,1478
|
|
20230922,103600,613345709,1584,1581,1584,1581,117
|
|
20230922,103500,613160693,1585,1576,1585,1576,1990
|
|
20230922,103400,610009284,1583,1581,1584,1574,5402
|
|
20230922,103300,601473930,1580,1580,1581,1580,4055
|
|
20230922,103200,595066005,1580,1579,1580,1579,1095
|
|
20230922,103100,593336984,1579,1573,1580,1573,2534
|
|
20230922,103000,589345352,1572,1573,1573,1572,13
|
|
20230922,102900,589324914,1572,1571,1572,1571,254
|
|
20230922,102800,588925879,1573,1573,1573,1573,2
|
|
20230922,102700,588922733,1571,1571,1573,1571,1031
|
|
20230922,102600,587300990,1570,1564,1570,1564,6330
|
|
20230922,102500,577400510,1564,1558,1564,1557,3814
|
|
20230922,102400,571458062,1558,1557,1558,1557,2335
|
|
20230922,102300,567822457,1560,1560,1560,1558,6049
|
|
20230922,102200,558396314,1560,1570,1570,1560,12730
|
|
20230922,102100,538476852,1568,1568,1573,1568,4494
|
|
20230922,102000,531429709,1568,1573,1573,1568,566
|
|
20230922,101900,530541663,1574,1574,1574,1574,12
|
|
20230922,101800,530522775,1573,1573,1573,1573,81
|
|
20230922,101700,530395362,1575,1575,1575,1575,0
|
|
20230922,101600,530395362,1575,1575,1575,1575,13
|
|
20230922,101500,530374887,1570,1576,1576,1570,3694
|
|
20230922,101400,524565552,1576,1573,1576,1573,3719
|
|
20230922,101300,518712651,1574,1569,1574,1569,222
|
|
20230922,101200,518364223,1567,1570,1574,1567,3309
|
|
20230922,101100,513175560,1570,1571,1575,1570,6355
|
|
20230922,101000,503195704,1576,1574,1576,1570,1926
|
|
20230922,100900,500169658,1570,1576,1576,1570,1059
|
|
20230922,100800,498506271,1571,1576,1576,1571,1041
|
|
20230922,100700,496870802,1572,1575,1575,1571,2945
|
|
20230922,100600,492243007,1575,1575,1575,1575,458
|
|
20230922,100500,491521657,1575,1572,1575,1571,9461
|
|
20230922,100400,476636801,1573,1576,1576,1573,1885
|
|
20230922,100300,473668835,1576,1573,1576,1573,882
|
|
20230922,100200,472281413,1573,1583,1583,1573,3899
|
|
20230922,100100,466145185,1583,1584,1584,1576,4137
|
|
20230922,100000,459623747,1578,1578,1579,1578,101
|
|
20230922,095900,459464367,1584,1581,1584,1574,1612
|
|
20230922,095800,456915987,1584,1576,1584,1576,4883
|
|
20230922,095700,449208094,1576,1574,1576,1572,2013
|
|
20230922,095600,446039396,1575,1572,1576,1572,2404
|
|
20230922,095500,442252078,1576,1576,1576,1573,1347
|
|
20230922,095400,440133208,1575,1571,1575,1571,931
|
|
20230922,095300,438667547,1574,1571,1574,1571,169
|
|
20230922,095200,438401807,1571,1573,1573,1571,165
|
|
20230922,095100,438142590,1573,1573,1573,1573,14
|
|
20230922,095000,438120568,1575,1571,1575,1568,8672
|
|
20230922,094900,424504422,1574,1571,1575,1571,1389
|
|
20230922,094800,422319180,1575,1571,1575,1571,34
|
|
20230922,094700,422265718,1571,1571,1571,1570,3624
|
|
20230922,094600,416572454,1575,1577,1579,1572,2458
|
|
20230922,094500,412701879,1577,1577,1577,1577,1863
|
|
20230922,094400,409763928,1577,1579,1579,1577,345
|
|
20230922,094300,409219843,1580,1587,1587,1578,1386
|
|
20230922,094200,407031014,1587,1579,1587,1578,5749
|
|
20230922,094100,397944344,1578,1576,1578,1576,154
|
|
20230922,094000,397701356,1578,1576,1578,1576,7145
|
|
20230922,093900,386427258,1578,1577,1578,1576,2501
|
|
20230922,093800,382481174,1577,1571,1577,1571,5519
|
|
20230922,093700,373803826,1566,1570,1571,1564,3244
|
|
20230922,093600,368724617,1572,1573,1573,1565,2863
|
|
20230922,093500,364229681,1573,1576,1576,1570,484
|
|
20230922,093400,363469786,1576,1563,1576,1563,1056
|
|
20230922,093300,361815880,1563,1562,1570,1562,431
|
|
20230922,093200,361142462,1570,1576,1576,1570,3820
|
|
20230922,093100,355142730,1573,1575,1576,1573,3473
|
|
20230922,093000,349676995,1575,1578,1578,1575,1704
|
|
20230922,092900,346992438,1578,1575,1578,1575,858
|
|
20230922,092800,345639984,1578,1579,1579,1575,6577
|
|
20230922,092700,335270657,1580,1579,1580,1579,3442
|
|
20230922,092600,329834035,1579,1576,1579,1576,380
|
|
20230922,092500,329234539,1576,1579,1579,1575,620
|
|
20230922,092400,328257409,1576,1579,1579,1576,8566
|
|
20230922,092300,314748038,1580,1580,1582,1577,2953
|
|
20230922,092200,310082769,1580,1586,1587,1580,9649
|
|
20230922,092100,294817414,1587,1589,1590,1583,4032
|
|
20230922,092000,288423128,1583,1581,1594,1581,18687
|
|
20230922,091900,258718438,1581,1575,1581,1575,9747
|
|
20230922,091800,243335762,1575,1566,1575,1566,11905
|
|
20230922,091700,224634500,1566,1566,1566,1565,899
|
|
20230922,091600,223226776,1566,1566,1566,1556,2445
|
|
20230922,091500,219420692,1566,1566,1566,1557,456
|
|
20230922,091400,218710645,1563,1567,1567,1563,2569
|
|
20230922,091300,214693163,1567,1568,1568,1566,87
|
|
20230922,091200,214556879,1568,1565,1568,1565,3674
|
|
20230922,091100,208804793,1565,1566,1566,1563,4351
|
|
20230922,091000,201996414,1566,1565,1568,1565,3581
|
|
20230922,090900,196385946,1565,1557,1565,1555,5302
|
|
20230922,090800,188092901,1557,1560,1560,1552,13506
|
|
20230922,090700,167076965,1560,1565,1565,1560,1912
|
|
20230922,090600,164085180,1565,1559,1565,1557,13874
|
|
20230922,090500,142460668,1559,1566,1566,1559,6390
|
|
20230922,090400,132493955,1567,1568,1568,1559,10773
|
|
20230922,090300,115683145,1568,1568,1568,1558,6372
|
|
20230922,090200,105730559,1558,1569,1570,1558,6293
|
|
20230922,090100,95879739,1568,1556,1568,1556,12671
|
|
20230922,090000,76110753,1556,1554,1564,1548,48691
|