669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200600,613832009,1394,1394,1394,1394,9814
|
|
20230911,200500,613832009,1394,1394,1394,1394,0
|
|
20230911,200400,613832009,1394,1394,1394,1394,0
|
|
20230911,200300,613832009,1394,1394,1394,1394,0
|
|
20230911,200200,613832009,1394,1394,1394,1394,0
|
|
20230911,200100,613832009,1394,1394,1394,1394,0
|
|
20230911,200000,613832009,1394,1394,1394,1394,0
|
|
20230911,195900,613832009,1394,1394,1394,1394,0
|
|
20230911,195800,613832009,1394,1394,1394,1394,0
|
|
20230911,195700,613832009,1394,1394,1394,1394,0
|
|
20230911,195600,613832009,1394,1394,1394,1394,0
|
|
20230911,195500,613832009,1394,1394,1394,1394,0
|
|
20230911,195400,613832009,1394,1394,1394,1394,0
|
|
20230911,195300,613832009,1394,1394,1394,1394,0
|
|
20230911,195200,613832009,1394,1394,1394,1394,0
|
|
20230911,195100,613832009,1394,1394,1394,1394,0
|
|
20230911,195000,613832009,1394,1394,1394,1394,0
|
|
20230911,194900,613832009,1394,1394,1394,1394,0
|
|
20230911,194800,613832009,1394,1394,1394,1394,0
|
|
20230911,194700,613832009,1394,1394,1394,1394,0
|
|
20230911,194600,613832009,1394,1394,1394,1394,0
|
|
20230911,194500,613832009,1394,1394,1394,1394,0
|
|
20230911,194400,613832009,1394,1394,1394,1394,0
|
|
20230911,194300,613832009,1394,1394,1394,1394,0
|
|
20230911,194200,613832009,1394,1394,1394,1394,0
|
|
20230911,194100,613832009,1394,1394,1394,1394,0
|
|
20230911,194000,613832009,1394,1394,1394,1394,0
|
|
20230911,193900,613832009,1394,1394,1394,1394,0
|
|
20230911,193800,613832009,1394,1394,1394,1394,0
|
|
20230911,193700,613832009,1394,1394,1394,1394,0
|
|
20230911,193600,613832009,1394,1394,1394,1394,9814
|
|
20230911,193500,613832009,1394,1394,1394,1394,0
|
|
20230911,193400,613832009,1394,1394,1394,1394,0
|
|
20230911,193300,613832009,1394,1394,1394,1394,0
|
|
20230911,193200,613832009,1394,1394,1394,1394,0
|
|
20230911,193100,613832009,1394,1394,1394,1394,0
|
|
20230911,193000,613832009,1394,1394,1394,1394,0
|
|
20230911,192900,613832009,1394,1394,1394,1394,0
|
|
20230911,192800,613832009,1394,1394,1394,1394,0
|
|
20230911,192700,613832009,1394,1394,1394,1394,0
|
|
20230911,192600,613832009,1394,1394,1394,1394,0
|
|
20230911,192500,613832009,1394,1394,1394,1394,0
|
|
20230911,192400,613832009,1394,1394,1394,1394,0
|
|
20230911,192300,613832009,1394,1394,1394,1394,0
|
|
20230911,192200,613832009,1394,1394,1394,1394,0
|
|
20230911,192100,613832009,1394,1394,1394,1394,0
|
|
20230911,192000,613832009,1394,1394,1394,1394,0
|
|
20230911,191900,613832009,1394,1394,1394,1394,0
|
|
20230911,191800,613832009,1394,1394,1394,1394,0
|
|
20230911,191700,613832009,1394,1394,1394,1394,0
|
|
20230911,191600,613832009,1394,1394,1394,1394,0
|
|
20230911,191500,613832009,1394,1394,1394,1394,0
|
|
20230911,191400,613832009,1394,1394,1394,1394,0
|
|
20230911,191300,613832009,1394,1394,1394,1394,0
|
|
20230911,191200,613832009,1394,1394,1394,1394,0
|
|
20230911,191100,613832009,1394,1394,1394,1394,0
|
|
20230911,191000,613832009,1394,1394,1394,1394,0
|
|
20230911,190900,613832009,1394,1394,1394,1394,0
|
|
20230911,190800,613832009,1394,1394,1394,1394,0
|
|
20230911,190700,613832009,1394,1394,1394,1394,0
|
|
20230911,190600,613832009,1394,1394,1394,1394,9814
|
|
20230911,190500,613832009,1394,1394,1394,1394,0
|
|
20230911,190400,613832009,1394,1394,1394,1394,0
|
|
20230911,190300,613832009,1394,1394,1394,1394,0
|
|
20230911,190200,613832009,1394,1394,1394,1394,0
|
|
20230911,190100,613832009,1394,1394,1394,1394,0
|
|
20230911,190000,613832009,1394,1394,1394,1394,0
|
|
20230911,185900,613832009,1394,1394,1394,1394,0
|
|
20230911,185800,613832009,1394,1394,1394,1394,0
|
|
20230911,185700,613832009,1394,1394,1394,1394,0
|
|
20230911,185600,613832009,1394,1394,1394,1394,0
|
|
20230911,185500,613832009,1394,1394,1394,1394,0
|
|
20230911,185400,613832009,1394,1394,1394,1394,0
|
|
20230911,185300,613832009,1394,1394,1394,1394,0
|
|
20230911,185200,613832009,1394,1394,1394,1394,0
|
|
20230911,185100,613832009,1394,1394,1394,1394,0
|
|
20230911,185000,613832009,1394,1394,1394,1394,0
|
|
20230911,184900,613832009,1394,1394,1394,1394,0
|
|
20230911,184800,613832009,1394,1394,1394,1394,0
|
|
20230911,184700,613832009,1394,1394,1394,1394,0
|
|
20230911,184600,613832009,1394,1394,1394,1394,0
|
|
20230911,184500,613832009,1394,1394,1394,1394,0
|
|
20230911,184400,613832009,1394,1394,1394,1394,0
|
|
20230911,184300,613832009,1394,1394,1394,1394,0
|
|
20230911,184200,613832009,1394,1394,1394,1394,0
|
|
20230911,184100,613832009,1394,1394,1394,1394,0
|
|
20230911,184000,613832009,1394,1394,1394,1394,0
|
|
20230911,183900,613832009,1394,1394,1394,1394,0
|
|
20230911,183800,613832009,1394,1394,1394,1394,0
|
|
20230911,183700,613832009,1394,1394,1394,1394,0
|
|
20230911,183600,613832009,1394,1394,1394,1394,9814
|
|
20230911,183500,613832009,1394,1394,1394,1394,0
|
|
20230911,183400,613832009,1394,1394,1394,1394,0
|
|
20230911,183300,613832009,1394,1394,1394,1394,0
|
|
20230911,183200,613832009,1394,1394,1394,1394,0
|
|
20230911,183100,613832009,1394,1394,1394,1394,0
|
|
20230911,183000,613832009,1394,1394,1394,1394,0
|
|
20230911,182900,613832009,1394,1394,1394,1394,0
|
|
20230911,182800,613832009,1394,1394,1394,1394,0
|
|
20230911,182700,613832009,1394,1394,1394,1394,0
|
|
20230911,182600,613832009,1394,1394,1394,1394,0
|
|
20230911,182500,613832009,1394,1394,1394,1394,0
|
|
20230911,182400,613832009,1394,1394,1394,1394,0
|
|
20230911,182300,613832009,1394,1394,1394,1394,0
|
|
20230911,182200,613832009,1394,1394,1394,1394,0
|
|
20230911,182100,613832009,1394,1394,1394,1394,0
|
|
20230911,182000,613832009,1394,1394,1394,1394,0
|
|
20230911,181900,613832009,1394,1394,1394,1394,0
|
|
20230911,181800,613832009,1394,1394,1394,1394,0
|
|
20230911,181700,613832009,1394,1394,1394,1394,0
|
|
20230911,181600,613832009,1394,1394,1394,1394,0
|
|
20230911,181500,613832009,1394,1394,1394,1394,0
|
|
20230911,181400,613832009,1394,1394,1394,1394,0
|
|
20230911,181300,613832009,1394,1394,1394,1394,0
|
|
20230911,181200,613832009,1394,1394,1394,1394,0
|
|
20230911,181100,613832009,1394,1394,1394,1394,0
|
|
20230911,181000,613832009,1394,1394,1394,1394,0
|
|
20230911,180900,613832009,1394,1394,1394,1394,0
|
|
20230911,180800,613832009,1394,1394,1394,1394,0
|
|
20230911,180700,613832009,1394,1394,1394,1394,0
|
|
20230911,180600,613832009,1394,1394,1394,1394,9814
|
|
20230911,180500,613832009,1394,1394,1394,1394,0
|
|
20230911,180400,613832009,1394,1394,1394,1394,0
|
|
20230911,180300,613832009,1394,1394,1394,1394,0
|
|
20230911,180200,613832009,1394,1394,1394,1394,0
|
|
20230911,180100,613832009,1394,1394,1394,1394,0
|
|
20230911,180000,613832009,1394,1394,1394,1394,0
|
|
20230911,175900,613832009,1394,1394,1394,1394,0
|
|
20230911,175800,613832009,1394,1394,1394,1394,0
|
|
20230911,175700,613832009,1394,1394,1394,1394,0
|
|
20230911,175600,613832009,1394,1394,1394,1394,0
|
|
20230911,175500,613832009,1394,1394,1394,1394,0
|
|
20230911,175400,613832009,1394,1394,1394,1394,0
|
|
20230911,175300,613832009,1394,1394,1394,1394,0
|
|
20230911,175200,613832009,1394,1394,1394,1394,0
|
|
20230911,175100,613832009,1394,1394,1394,1394,0
|
|
20230911,175000,613832009,1394,1394,1394,1394,0
|
|
20230911,174900,613832009,1394,1394,1394,1394,0
|
|
20230911,174800,613832009,1394,1394,1394,1394,0
|
|
20230911,174700,613832009,1394,1394,1394,1394,0
|
|
20230911,174600,613832009,1394,1394,1394,1394,0
|
|
20230911,174500,613832009,1394,1394,1394,1394,0
|
|
20230911,174400,613832009,1394,1394,1394,1394,0
|
|
20230911,174300,613832009,1394,1394,1394,1394,0
|
|
20230911,174200,613832009,1394,1394,1394,1394,0
|
|
20230911,174100,613832009,1394,1394,1394,1394,0
|
|
20230911,174000,613832009,1394,1394,1394,1394,0
|
|
20230911,173900,613832009,1394,1394,1394,1394,0
|
|
20230911,173800,613832009,1394,1394,1394,1394,0
|
|
20230911,173700,613832009,1394,1394,1394,1394,0
|
|
20230911,173600,613832009,1394,1394,1394,1394,9814
|
|
20230911,173500,613832009,1394,1394,1394,1394,0
|
|
20230911,173400,613832009,1394,1394,1394,1394,0
|
|
20230911,173300,613832009,1394,1394,1394,1394,0
|
|
20230911,173200,613832009,1394,1394,1394,1394,0
|
|
20230911,173100,613832009,1394,1394,1394,1394,0
|
|
20230911,173000,613832009,1394,1394,1394,1394,0
|
|
20230911,172900,613832009,1394,1394,1394,1394,0
|
|
20230911,172800,613832009,1394,1394,1394,1394,0
|
|
20230911,172700,613832009,1394,1394,1394,1394,0
|
|
20230911,172600,613832009,1394,1394,1394,1394,0
|
|
20230911,172500,613832009,1394,1394,1394,1394,0
|
|
20230911,172400,613832009,1394,1394,1394,1394,0
|
|
20230911,172300,613832009,1394,1394,1394,1394,0
|
|
20230911,172200,613832009,1394,1394,1394,1394,0
|
|
20230911,172100,613832009,1394,1394,1394,1394,0
|
|
20230911,172000,613832009,1394,1394,1394,1394,0
|
|
20230911,171900,613832009,1394,1394,1394,1394,0
|
|
20230911,171800,613832009,1394,1394,1394,1394,0
|
|
20230911,171700,613832009,1394,1394,1394,1394,0
|
|
20230911,171600,613832009,1394,1394,1394,1394,0
|
|
20230911,171500,613832009,1394,1394,1394,1394,0
|
|
20230911,171400,613832009,1394,1394,1394,1394,0
|
|
20230911,171300,613832009,1394,1394,1394,1394,0
|
|
20230911,171200,613832009,1394,1394,1394,1394,0
|
|
20230911,171100,613832009,1394,1394,1394,1394,0
|
|
20230911,171000,613832009,1394,1394,1394,1394,0
|
|
20230911,170900,613832009,1394,1394,1394,1394,0
|
|
20230911,170800,613832009,1394,1394,1394,1394,0
|
|
20230911,170700,613832009,1394,1394,1394,1394,0
|
|
20230911,170600,613832009,1394,1394,1394,1394,9814
|
|
20230911,170500,613832009,1394,1394,1394,1394,0
|
|
20230911,170400,613832009,1394,1394,1394,1394,0
|
|
20230911,170300,613832009,1394,1394,1394,1394,0
|
|
20230911,170200,613832009,1394,1394,1394,1394,0
|
|
20230911,170100,613832009,1394,1394,1394,1394,0
|
|
20230911,170000,613832009,1394,1394,1394,1394,0
|
|
20230911,165900,613832009,1394,1394,1394,1394,0
|
|
20230911,165800,613832009,1394,1394,1394,1394,0
|
|
20230911,165700,613832009,1394,1394,1394,1394,0
|
|
20230911,165600,613832009,1394,1394,1394,1394,0
|
|
20230911,165500,613832009,1394,1394,1394,1394,0
|
|
20230911,165400,613832009,1394,1394,1394,1394,0
|
|
20230911,165300,613832009,1394,1394,1394,1394,0
|
|
20230911,165200,613832009,1394,1394,1394,1394,0
|
|
20230911,165100,613832009,1394,1394,1394,1394,0
|
|
20230911,165000,613832009,1394,1394,1394,1394,0
|
|
20230911,164900,613832009,1394,1394,1394,1394,0
|
|
20230911,164800,613832009,1394,1394,1394,1394,0
|
|
20230911,164700,613832009,1394,1394,1394,1394,0
|
|
20230911,164600,613832009,1394,1394,1394,1394,0
|
|
20230911,164500,613832009,1394,1394,1394,1394,0
|
|
20230911,164400,613832009,1394,1394,1394,1394,0
|
|
20230911,164300,613832009,1394,1394,1394,1394,0
|
|
20230911,164200,613832009,1394,1394,1394,1394,0
|
|
20230911,164100,613832009,1394,1394,1394,1394,0
|
|
20230911,164000,613832009,1394,1394,1394,1394,0
|
|
20230911,163900,613832009,1394,1394,1394,1394,0
|
|
20230911,163800,613832009,1394,1394,1394,1394,0
|
|
20230911,163700,613832009,1394,1394,1394,1394,0
|
|
20230911,163600,613832009,1394,1394,1394,1394,9814
|
|
20230911,163500,613832009,1394,1394,1394,1394,0
|
|
20230911,163400,613832009,1394,1394,1394,1394,0
|
|
20230911,163300,613832009,1394,1394,1394,1394,0
|
|
20230911,163200,613832009,1394,1394,1394,1394,0
|
|
20230911,163100,613832009,1394,1394,1394,1394,0
|
|
20230911,163000,613832009,1394,1394,1394,1394,0
|
|
20230911,162900,613832009,1394,1394,1394,1394,0
|
|
20230911,162800,613832009,1394,1394,1394,1394,0
|
|
20230911,162700,613832009,1394,1394,1394,1394,0
|
|
20230911,162600,613832009,1394,1394,1394,1394,0
|
|
20230911,162500,613832009,1394,1394,1394,1394,0
|
|
20230911,162400,613832009,1394,1394,1394,1394,0
|
|
20230911,162300,613832009,1394,1394,1394,1394,0
|
|
20230911,162200,613832009,1394,1394,1394,1394,0
|
|
20230911,162100,613832009,1394,1394,1394,1394,0
|
|
20230911,162000,613832009,1394,1394,1394,1394,0
|
|
20230911,161900,613832009,1394,1394,1394,1394,0
|
|
20230911,161800,613832009,1394,1394,1394,1394,0
|
|
20230911,161700,613832009,1394,1394,1394,1394,0
|
|
20230911,161600,613832009,1394,1394,1394,1394,0
|
|
20230911,161500,613832009,1394,1394,1394,1394,0
|
|
20230911,161400,613832009,1394,1394,1394,1394,0
|
|
20230911,161300,613832009,1394,1394,1394,1394,0
|
|
20230911,161200,613832009,1394,1394,1394,1394,0
|
|
20230911,161100,613832009,1394,1394,1394,1394,0
|
|
20230911,161000,613832009,1394,1394,1394,1394,0
|
|
20230911,160900,613832009,1394,1394,1394,1394,0
|
|
20230911,160800,613832009,1394,1394,1394,1394,0
|
|
20230911,160700,613832009,1394,1394,1394,1394,0
|
|
20230911,160600,613832009,1394,1394,1394,1394,9814
|
|
20230911,160500,613832009,1394,1394,1394,1394,0
|
|
20230911,160400,613832009,1394,1394,1394,1394,0
|
|
20230911,160300,613832009,1394,1394,1394,1394,0
|
|
20230911,160200,613832009,1394,1394,1394,1394,0
|
|
20230911,160100,613832009,1394,1394,1394,1394,0
|
|
20230911,160000,613832009,1394,1394,1394,1394,0
|
|
20230911,155900,613832009,1394,1394,1394,1394,0
|
|
20230911,155800,613832009,1394,1394,1394,1394,0
|
|
20230911,155700,613832009,1394,1394,1394,1394,0
|
|
20230911,155600,613832009,1394,1394,1394,1394,0
|
|
20230911,155500,613832009,1394,1394,1394,1394,0
|
|
20230911,155400,613832009,1394,1394,1394,1394,0
|
|
20230911,155300,613832009,1394,1394,1394,1394,0
|
|
20230911,155200,613832009,1394,1394,1394,1394,0
|
|
20230911,155100,613832009,1394,1394,1394,1394,0
|
|
20230911,155000,613832009,1394,1394,1394,1394,0
|
|
20230911,154900,613832009,1394,1394,1394,1394,0
|
|
20230911,154800,613832009,1394,1394,1394,1394,0
|
|
20230911,154700,613832009,1394,1394,1394,1394,0
|
|
20230911,154600,613832009,1394,1394,1394,1394,0
|
|
20230911,154500,613832009,1394,1394,1394,1394,0
|
|
20230911,154400,613832009,1394,1394,1394,1394,0
|
|
20230911,154300,613832009,1394,1394,1394,1394,0
|
|
20230911,154200,613832009,1394,1394,1394,1394,0
|
|
20230911,154100,613832009,1394,1394,1394,1394,0
|
|
20230911,154000,613832009,1394,1394,1394,1394,0
|
|
20230911,153900,613832009,1394,1394,1394,1394,0
|
|
20230911,153800,613832009,1394,1394,1394,1394,0
|
|
20230911,153700,613832009,1394,1394,1394,1394,0
|
|
20230911,153600,613832009,1394,1394,1394,1394,9814
|
|
20230911,153500,613832009,1394,1394,1394,1394,0
|
|
20230911,153400,613832009,1394,1394,1394,1394,0
|
|
20230911,153300,613832009,1394,1394,1394,1394,0
|
|
20230911,153200,613832009,1394,1394,1394,1394,0
|
|
20230911,153100,613832009,1394,1394,1394,1394,0
|
|
20230911,153000,613832009,1394,1394,1394,1394,9814
|
|
20230911,152900,600151293,1398,1398,1398,1398,0
|
|
20230911,152800,600151293,1398,1398,1398,1398,0
|
|
20230911,152700,600151293,1398,1398,1398,1398,0
|
|
20230911,152600,600151293,1398,1398,1398,1398,0
|
|
20230911,152500,600151293,1398,1398,1398,1398,0
|
|
20230911,152400,600151293,1398,1398,1398,1398,0
|
|
20230911,152300,600151293,1398,1398,1398,1398,0
|
|
20230911,152200,600151293,1398,1398,1398,1398,0
|
|
20230911,152100,600151293,1398,1398,1398,1398,0
|
|
20230911,152000,600151293,1398,1398,1398,1398,0
|
|
20230911,151900,600151293,1398,1398,1398,1398,1
|
|
20230911,151800,600149895,1392,1396,1396,1392,9023
|
|
20230911,151700,587583247,1396,1398,1398,1396,1079
|
|
20230911,151600,586075433,1398,1399,1399,1398,103
|
|
20230911,151500,585931346,1399,1399,1399,1399,1
|
|
20230911,151400,585929947,1395,1395,1395,1395,930
|
|
20230911,151300,584632597,1393,1395,1395,1393,570
|
|
20230911,151200,583838447,1395,1395,1395,1393,2800
|
|
20230911,151100,579933519,1397,1397,1397,1397,70
|
|
20230911,151000,579835729,1396,1396,1396,1395,650
|
|
20230911,150900,578928389,1395,1395,1395,1395,52
|
|
20230911,150800,578855849,1396,1396,1396,1396,502
|
|
20230911,150700,578155057,1396,1396,1396,1396,1050
|
|
20230911,150600,576689257,1396,1395,1396,1395,2058
|
|
20230911,150500,573816400,1393,1393,1393,1393,42
|
|
20230911,150400,573757894,1397,1397,1397,1397,1
|
|
20230911,150300,573756497,1392,1393,1393,1392,15885
|
|
20230911,150200,551636814,1393,1399,1399,1393,1858
|
|
20230911,150100,549047050,1399,1399,1399,1399,4
|
|
20230911,150000,549041454,1399,1399,1399,1399,0
|
|
20230911,145900,549041454,1399,1399,1399,1399,30
|
|
20230911,145800,548999484,1399,1399,1399,1399,100
|
|
20230911,145700,548859584,1399,1399,1399,1399,12
|
|
20230911,145600,548842796,1399,1394,1399,1393,111
|
|
20230911,145500,548688100,1392,1392,1392,1392,0
|
|
20230911,145400,548688100,1392,1392,1392,1392,0
|
|
20230911,145300,548688100,1392,1392,1392,1392,4729
|
|
20230911,145200,542105332,1392,1395,1395,1392,3300
|
|
20230911,145100,537507479,1395,1395,1395,1395,0
|
|
20230911,145000,537507479,1395,1395,1395,1395,1210
|
|
20230911,144900,535819529,1395,1395,1395,1395,84
|
|
20230911,144800,535702349,1395,1395,1395,1395,300
|
|
20230911,144700,535283849,1395,1395,1395,1395,500
|
|
20230911,144600,534586349,1395,1395,1395,1395,0
|
|
20230911,144500,534586349,1395,1395,1395,1395,1022
|
|
20230911,144400,533160659,1395,1395,1395,1395,1199
|
|
20230911,144300,531488054,1395,1396,1396,1395,2801
|
|
20230911,144200,527579658,1395,1395,1395,1395,121
|
|
20230911,144100,527410863,1395,1393,1395,1393,31
|
|
20230911,144000,527367620,1395,1394,1395,1394,469
|
|
20230911,143900,526713819,1394,1394,1394,1394,0
|
|
20230911,143800,526713819,1394,1392,1394,1392,3475
|
|
20230911,143700,521876357,1392,1394,1394,1392,7991
|
|
20230911,143600,510745982,1403,1403,1403,1403,5
|
|
20230911,143500,510738967,1403,1403,1403,1394,14395
|
|
20230911,143400,490622422,1404,1405,1405,1397,3011
|
|
20230911,143300,486416025,1397,1397,1397,1397,2
|
|
20230911,143200,486413231,1405,1405,1405,1405,530
|
|
20230911,143100,485668581,1406,1397,1406,1397,3054
|
|
20230911,143000,481400910,1397,1396,1404,1396,9816
|
|
20230911,142900,467686873,1396,1396,1396,1396,3
|
|
20230911,142800,467682685,1395,1397,1397,1395,613
|
|
20230911,142700,466826550,1395,1395,1395,1395,0
|
|
20230911,142600,466826550,1395,1396,1396,1395,205
|
|
20230911,142500,466540475,1406,1406,1406,1406,0
|
|
20230911,142400,466540475,1406,1406,1406,1406,0
|
|
20230911,142300,466540475,1406,1406,1406,1406,0
|
|
20230911,142200,466540475,1406,1402,1406,1402,1610
|
|
20230911,142100,464279963,1395,1403,1403,1395,778
|
|
20230911,142000,463191293,1404,1404,1404,1404,17
|
|
20230911,141900,463167425,1406,1396,1406,1394,2294
|
|
20230911,141800,459958933,1396,1396,1396,1396,393
|
|
20230911,141700,459410305,1407,1407,1407,1407,0
|
|
20230911,141600,459410305,1407,1394,1407,1394,532
|
|
20230911,141500,458668035,1393,1392,1393,1392,416
|
|
20230911,141400,458088556,1392,1392,1392,1392,723
|
|
20230911,141300,457082140,1392,1393,1393,1392,3300
|
|
20230911,141200,452486017,1394,1397,1397,1394,123
|
|
20230911,141100,452314336,1397,1394,1397,1393,69
|
|
20230911,141000,452218145,1393,1393,1393,1393,0
|
|
20230911,140900,452218145,1393,1393,1393,1393,20
|
|
20230911,140800,452190285,1393,1393,1393,1393,183
|
|
20230911,140700,451935366,1392,1394,1394,1392,2551
|
|
20230911,140600,448383496,1394,1399,1399,1394,349
|
|
20230911,140500,447895821,1399,1395,1400,1394,950
|
|
20230911,140400,446568171,1401,1401,1402,1395,11187
|
|
20230911,140300,430927825,1402,1403,1403,1402,4000
|
|
20230911,140200,425319356,1403,1403,1403,1403,0
|
|
20230911,140100,425319356,1403,1403,1403,1403,0
|
|
20230911,140000,425319356,1403,1403,1403,1403,32
|
|
20230911,135900,425274460,1403,1403,1403,1403,0
|
|
20230911,135800,425274460,1403,1403,1403,1403,1212
|
|
20230911,135700,423574024,1403,1403,1403,1403,160
|
|
20230911,135600,423349544,1403,1405,1407,1403,1419
|
|
20230911,135500,421358208,1405,1405,1405,1405,0
|
|
20230911,135400,421358208,1405,1405,1405,1405,2
|
|
20230911,135300,421355398,1405,1405,1405,1405,0
|
|
20230911,135200,421355398,1405,1403,1405,1403,224
|
|
20230911,135100,421040698,1402,1402,1402,1402,0
|
|
20230911,135000,421040698,1402,1402,1402,1402,0
|
|
20230911,134900,421040698,1402,1402,1402,1402,0
|
|
20230911,134800,421040698,1402,1402,1402,1402,35
|
|
20230911,134700,420991628,1402,1402,1402,1402,0
|
|
20230911,134600,420991628,1402,1403,1403,1402,150
|
|
20230911,134500,420781226,1402,1407,1407,1402,110
|
|
20230911,134400,420626955,1407,1401,1407,1401,348
|
|
20230911,134300,420137625,1401,1407,1407,1401,2946
|
|
20230911,134200,416009099,1407,1408,1408,1407,1594
|
|
20230911,134100,413765771,1414,1414,1414,1413,1883
|
|
20230911,134000,411103330,1414,1413,1414,1413,982
|
|
20230911,133900,409715264,1413,1409,1413,1409,312
|
|
20230911,133800,409274448,1413,1413,1413,1413,3
|
|
20230911,133700,409270209,1413,1409,1413,1408,191
|
|
20230911,133600,409001036,1408,1403,1408,1402,826
|
|
20230911,133500,407841489,1402,1402,1402,1402,0
|
|
20230911,133400,407841489,1402,1402,1403,1402,77
|
|
20230911,133300,407733531,1402,1403,1403,1402,680
|
|
20230911,133200,406780168,1402,1406,1407,1402,37
|
|
20230911,133100,406728246,1403,1407,1407,1403,200
|
|
20230911,133000,406447146,1407,1408,1409,1407,1424
|
|
20230911,132900,404443546,1408,1408,1410,1408,24
|
|
20230911,132800,404409752,1408,1408,1408,1408,6
|
|
20230911,132700,404401304,1410,1410,1410,1410,1
|
|
20230911,132600,404399894,1411,1411,1411,1411,37
|
|
20230911,132500,404347687,1408,1408,1408,1408,0
|
|
20230911,132400,404347687,1408,1415,1415,1408,5600
|
|
20230911,132300,396451225,1417,1416,1417,1416,112
|
|
20230911,132200,396292594,1412,1412,1412,1412,801
|
|
20230911,132100,395161582,1413,1413,1413,1413,0
|
|
20230911,132000,395161582,1413,1413,1413,1413,76
|
|
20230911,131900,395054194,1411,1412,1412,1410,986
|
|
20230911,131800,393663166,1412,1413,1413,1412,5
|
|
20230911,131700,393656104,1411,1411,1411,1411,0
|
|
20230911,131600,393656104,1411,1411,1411,1411,2118
|
|
20230911,131500,390667606,1411,1414,1418,1411,3362
|
|
20230911,131400,385923782,1411,1411,1411,1411,34
|
|
20230911,131300,385875808,1411,1413,1413,1411,7172
|
|
20230911,131200,375752112,1413,1414,1414,1413,3512
|
|
20230911,131100,370788782,1414,1420,1420,1414,50
|
|
20230911,131000,370717806,1420,1418,1420,1418,1661
|
|
20230911,130900,368360086,1414,1414,1414,1414,5
|
|
20230911,130800,368353016,1414,1413,1415,1413,982
|
|
20230911,130700,366963944,1413,1414,1414,1413,11
|
|
20230911,130600,366948392,1415,1417,1417,1413,5227
|
|
20230911,130500,359555541,1417,1420,1420,1414,14930
|
|
20230911,130400,338414727,1423,1423,1423,1423,0
|
|
20230911,130300,338414727,1423,1423,1423,1423,0
|
|
20230911,130200,338414727,1423,1423,1423,1423,110
|
|
20230911,130100,338258197,1423,1423,1423,1423,0
|
|
20230911,130000,338258197,1423,1423,1423,1423,0
|
|
20230911,125900,338258197,1423,1423,1423,1423,143
|
|
20230911,125800,338054708,1423,1423,1423,1423,20
|
|
20230911,125700,338026248,1423,1423,1423,1423,2000
|
|
20230911,125600,335180248,1420,1420,1420,1419,1504
|
|
20230911,125500,333045391,1428,1421,1428,1420,8001
|
|
20230911,125400,321683825,1421,1422,1422,1421,5001
|
|
20230911,125300,314577286,1421,1421,1421,1421,0
|
|
20230911,125200,314577286,1421,1421,1421,1421,0
|
|
20230911,125100,314577286,1421,1425,1425,1421,2171
|
|
20230911,125000,311490500,1426,1426,1426,1426,89
|
|
20230911,124900,311363586,1426,1427,1429,1426,140
|
|
20230911,124800,311163659,1429,1427,1429,1427,206
|
|
20230911,124700,310869567,1429,1429,1429,1429,0
|
|
20230911,124600,310869567,1429,1428,1429,1427,1134
|
|
20230911,124500,309250241,1429,1430,1430,1429,885
|
|
20230911,124400,307985224,1430,1430,1430,1430,25
|
|
20230911,124300,307949474,1429,1429,1429,1429,0
|
|
20230911,124200,307949474,1429,1429,1429,1429,0
|
|
20230911,124100,307949474,1429,1429,1429,1429,0
|
|
20230911,124000,307949474,1429,1430,1430,1429,18
|
|
20230911,123900,307923737,1430,1430,1430,1430,5
|
|
20230911,123800,307916587,1428,1428,1428,1428,1000
|
|
20230911,123700,306488587,1428,1428,1428,1428,1
|
|
20230911,123600,306487159,1428,1428,1428,1428,9
|
|
20230911,123500,306474307,1428,1429,1429,1428,107
|
|
20230911,123400,306321482,1429,1430,1430,1429,5000
|
|
20230911,123300,299176455,1433,1433,1433,1433,20
|
|
20230911,123200,299147795,1435,1434,1435,1434,200
|
|
20230911,123100,298860982,1433,1433,1433,1433,0
|
|
20230911,123000,298860982,1433,1433,1433,1433,1632
|
|
20230911,122900,296522326,1431,1433,1433,1431,200
|
|
20230911,122800,296235883,1433,1433,1433,1433,72
|
|
20230911,122700,296132707,1433,1434,1434,1433,51
|
|
20230911,122600,296059574,1435,1435,1435,1435,36
|
|
20230911,122500,296007914,1433,1433,1433,1433,500
|
|
20230911,122400,295291414,1433,1433,1435,1433,2004
|
|
20230911,122300,292419482,1433,1433,1433,1433,0
|
|
20230911,122200,292419482,1433,1433,1433,1433,47
|
|
20230911,122100,292352131,1433,1433,1433,1433,1877
|
|
20230911,122000,289662390,1433,1433,1433,1433,37
|
|
20230911,121900,289609369,1433,1434,1435,1433,2235
|
|
20230911,121800,286406279,1434,1430,1434,1430,732
|
|
20230911,121700,285359371,1430,1430,1430,1430,10
|
|
20230911,121600,285345071,1430,1433,1434,1430,88
|
|
20230911,121500,285219009,1435,1429,1435,1429,1672
|
|
20230911,121400,282828189,1429,1430,1430,1429,141
|
|
20230911,121300,282626663,1429,1430,1430,1429,2556
|
|
20230911,121200,278972138,1429,1427,1429,1427,260
|
|
20230911,121100,278600604,1427,1427,1427,1427,1
|
|
20230911,121000,278599177,1428,1428,1428,1428,51
|
|
20230911,120900,278526349,1427,1427,1427,1427,0
|
|
20230911,120800,278526349,1427,1427,1427,1427,197
|
|
20230911,120700,278245230,1426,1426,1426,1425,3
|
|
20230911,120600,278240953,1422,1422,1422,1422,41
|
|
20230911,120500,278182651,1421,1421,1421,1421,0
|
|
20230911,120400,278182651,1421,1425,1425,1421,510
|
|
20230911,120300,277457742,1425,1425,1425,1425,0
|
|
20230911,120200,277457742,1425,1425,1425,1425,0
|
|
20230911,120100,277457742,1425,1425,1425,1425,0
|
|
20230911,120000,277457742,1425,1425,1425,1425,4
|
|
20230911,115900,277452042,1428,1425,1428,1425,1955
|
|
20230911,115800,274661857,1425,1425,1425,1425,0
|
|
20230911,115700,274661857,1425,1425,1425,1425,0
|
|
20230911,115600,274661857,1425,1429,1429,1425,13
|
|
20230911,115500,274643304,1429,1429,1429,1429,1
|
|
20230911,115400,274641875,1424,1424,1424,1424,0
|
|
20230911,115300,274641875,1424,1424,1424,1424,2000
|
|
20230911,115200,271793875,1421,1421,1421,1421,327
|
|
20230911,115100,271329208,1420,1420,1420,1420,0
|
|
20230911,115000,271329208,1420,1423,1423,1420,5700
|
|
20230911,114900,263230800,1423,1423,1423,1423,4
|
|
20230911,114800,263225108,1423,1423,1423,1423,10
|
|
20230911,114700,263210878,1424,1424,1424,1424,0
|
|
20230911,114600,263210878,1424,1424,1424,1424,0
|
|
20230911,114500,263210878,1424,1424,1424,1424,40
|
|
20230911,114400,263153918,1424,1424,1424,1424,0
|
|
20230911,114300,263153918,1424,1427,1427,1423,664
|
|
20230911,114200,262207690,1425,1423,1425,1423,1424
|
|
20230911,114100,260180674,1423,1425,1425,1423,154
|
|
20230911,114000,259961238,1425,1427,1427,1425,59
|
|
20230911,113900,259877063,1426,1426,1426,1426,1
|
|
20230911,113800,259875637,1427,1427,1427,1427,0
|
|
20230911,113700,259875637,1427,1427,1427,1427,0
|
|
20230911,113600,259875637,1427,1427,1427,1427,1
|
|
20230911,113500,259874210,1427,1427,1427,1427,1
|
|
20230911,113400,259872783,1427,1427,1427,1427,30
|
|
20230911,113300,259829973,1427,1425,1427,1425,470
|
|
20230911,113200,259159883,1428,1428,1428,1428,25
|
|
20230911,113100,259124183,1428,1428,1428,1428,0
|
|
20230911,113000,259124183,1428,1428,1428,1428,0
|
|
20230911,112900,259124183,1428,1428,1428,1428,0
|
|
20230911,112800,259124183,1428,1427,1429,1425,903
|
|
20230911,112700,257836810,1427,1427,1427,1427,32
|
|
20230911,112600,257791146,1431,1434,1435,1427,790
|
|
20230911,112500,256662145,1434,1432,1434,1432,100
|
|
20230911,112400,256518772,1427,1427,1427,1427,0
|
|
20230911,112300,256518772,1427,1427,1427,1427,1
|
|
20230911,112200,256517345,1427,1432,1432,1427,190
|
|
20230911,112100,256245965,1432,1432,1432,1432,122
|
|
20230911,112000,256071261,1435,1426,1435,1426,1291
|
|
20230911,111900,254218685,1435,1434,1435,1434,2038
|
|
20230911,111800,251294325,1425,1425,1425,1425,0
|
|
20230911,111700,251294325,1425,1424,1425,1424,1264
|
|
20230911,111600,249493854,1423,1422,1423,1422,825
|
|
20230911,111500,248320204,1419,1419,1419,1419,0
|
|
20230911,111400,248320204,1419,1419,1419,1419,103
|
|
20230911,111300,248174047,1418,1418,1418,1418,0
|
|
20230911,111200,248174047,1418,1418,1418,1418,0
|
|
20230911,111100,248174047,1418,1419,1419,1418,136
|
|
20230911,111000,247981189,1418,1418,1418,1418,0
|
|
20230911,110900,247981189,1418,1418,1418,1418,1
|
|
20230911,110800,247979771,1418,1418,1418,1418,0
|
|
20230911,110700,247979771,1418,1418,1418,1418,0
|
|
20230911,110600,247979771,1418,1419,1419,1418,4244
|
|
20230911,110500,241959535,1419,1419,1419,1419,1
|
|
20230911,110400,241958116,1419,1419,1419,1419,45
|
|
20230911,110300,241894261,1418,1418,1418,1418,0
|
|
20230911,110200,241894261,1418,1418,1418,1418,0
|
|
20230911,110100,241894261,1418,1418,1418,1418,109
|
|
20230911,110000,241739699,1418,1418,1418,1418,20
|
|
20230911,105900,241711339,1418,1421,1422,1418,118
|
|
20230911,105800,241543945,1418,1418,1418,1418,0
|
|
20230911,105700,241543945,1418,1420,1420,1418,3500
|
|
20230911,105600,236579924,1429,1429,1429,1429,0
|
|
20230911,105500,236579924,1429,1429,1429,1429,15
|
|
20230911,105400,236558489,1420,1425,1425,1420,10000
|
|
20230911,105300,222355445,1435,1435,1435,1435,0
|
|
20230911,105200,222355445,1435,1435,1435,1435,0
|
|
20230911,105100,222355445,1435,1435,1435,1435,0
|
|
20230911,105000,222355445,1435,1435,1435,1435,98
|
|
20230911,104900,222214815,1433,1430,1433,1424,20001
|
|
20230911,104800,193709992,1435,1434,1435,1434,3
|
|
20230911,104700,193705689,1430,1430,1430,1430,1
|
|
20230911,104600,193704259,1431,1430,1431,1430,2250
|
|
20230911,104500,190485997,1430,1430,1430,1430,23
|
|
20230911,104400,190453107,1426,1426,1426,1426,0
|
|
20230911,104300,190453107,1426,1426,1426,1426,1000
|
|
20230911,104200,189027107,1426,1426,1426,1426,0
|
|
20230911,104100,189027107,1426,1426,1427,1426,2593
|
|
20230911,104000,185328801,1423,1428,1428,1423,1672
|
|
20230911,103900,182944870,1430,1430,1430,1430,0
|
|
20230911,103800,182944870,1430,1430,1430,1430,368
|
|
20230911,103700,182418630,1430,1431,1431,1430,345
|
|
20230911,103600,181925239,1431,1431,1431,1431,0
|
|
20230911,103500,181925239,1431,1431,1431,1431,150
|
|
20230911,103400,181710589,1430,1430,1430,1430,148
|
|
20230911,103300,181498949,1430,1432,1432,1430,6886
|
|
20230911,103200,171645199,1435,1435,1435,1435,0
|
|
20230911,103100,171645199,1435,1435,1435,1435,1
|
|
20230911,103000,171643764,1435,1432,1435,1431,4245
|
|
20230911,102900,165565006,1433,1434,1434,1433,130
|
|
20230911,102800,165378706,1434,1438,1440,1434,2692
|
|
20230911,102700,161517615,1439,1440,1440,1439,14
|
|
20230911,102600,161497461,1440,1440,1440,1440,20
|
|
20230911,102500,161468661,1440,1438,1440,1438,229
|
|
20230911,102400,161139355,1438,1438,1438,1438,673
|
|
20230911,102300,160171581,1438,1438,1438,1438,110
|
|
20230911,102200,160013401,1438,1439,1439,1438,20
|
|
20230911,102100,159984640,1439,1441,1441,1438,47
|
|
20230911,102000,159916953,1441,1441,1441,1441,791
|
|
20230911,101900,158777122,1441,1441,1441,1441,49
|
|
20230911,101800,158706513,1442,1442,1443,1441,1552
|
|
20230911,101700,156468109,1441,1436,1441,1435,5076
|
|
20230911,101600,149183006,1435,1441,1441,1435,5100
|
|
20230911,101500,141861664,1440,1442,1442,1440,431
|
|
20230911,101400,141240538,1442,1442,1442,1442,238
|
|
20230911,101300,140897342,1433,1442,1442,1433,10020
|
|
20230911,101200,126538041,1439,1439,1439,1439,0
|
|
20230911,101100,126538041,1439,1441,1441,1439,613
|
|
20230911,101000,125655731,1441,1439,1443,1439,614
|
|
20230911,100900,124772132,1439,1439,1439,1439,857
|
|
20230911,100800,123538909,1440,1446,1446,1440,5587
|
|
20230911,100700,115486156,1446,1444,1446,1444,5754
|
|
20230911,100600,107175962,1446,1446,1446,1444,507
|
|
20230911,100500,106443740,1446,1446,1446,1446,3
|
|
20230911,100400,106439402,1446,1447,1447,1446,39
|
|
20230911,100300,106383003,1443,1445,1445,1443,663
|
|
20230911,100200,105425062,1447,1445,1447,1444,412
|
|
20230911,100100,104829370,1448,1448,1448,1448,0
|
|
20230911,100000,104829370,1448,1443,1448,1443,696
|
|
20230911,095900,103823450,1447,1448,1448,1447,2082
|
|
20230911,095800,100809647,1447,1444,1448,1444,981
|
|
20230911,095700,99390428,1444,1441,1448,1441,264
|
|
20230911,095600,99009226,1441,1448,1448,1440,649
|
|
20230911,095500,98073660,1449,1438,1450,1438,6359
|
|
20230911,095400,88890179,1439,1431,1439,1431,7006
|
|
20230911,095300,78821402,1433,1433,1433,1424,148
|
|
20230911,095200,78610218,1424,1425,1425,1424,494
|
|
20230911,095100,77906312,1425,1426,1426,1425,198
|
|
20230911,095000,77624049,1426,1426,1426,1426,1
|
|
20230911,094900,77622623,1437,1425,1437,1425,3507
|
|
20230911,094800,72592753,1426,1425,1426,1425,506
|
|
20230911,094700,71871697,1425,1425,1425,1425,8
|
|
20230911,094600,71860297,1423,1423,1423,1423,98
|
|
20230911,094500,71720843,1423,1423,1423,1423,2
|
|
20230911,094400,71717997,1423,1424,1424,1423,1171
|
|
20230911,094300,70051563,1423,1424,1427,1423,547
|
|
20230911,094200,69272556,1427,1427,1427,1427,2208
|
|
20230911,094100,66121740,1428,1428,1428,1428,2
|
|
20230911,094000,66118884,1429,1426,1429,1424,71
|
|
20230911,093900,66017663,1429,1429,1429,1429,3
|
|
20230911,093800,66013376,1430,1430,1430,1430,5
|
|
20230911,093700,66006226,1423,1424,1424,1423,806
|
|
20230911,093600,64859272,1423,1427,1430,1423,3378
|
|
20230911,093500,60033287,1427,1427,1427,1427,3
|
|
20230911,093400,60029006,1421,1424,1424,1421,3517
|
|
20230911,093300,55030775,1427,1423,1427,1423,54
|
|
20230911,093200,54953917,1422,1428,1428,1422,1085
|
|
20230911,093100,53404961,1428,1427,1428,1422,624
|
|
20230911,093000,52514927,1427,1427,1427,1427,857
|
|
20230911,092900,51291988,1427,1427,1427,1427,2
|
|
20230911,092800,51289134,1421,1421,1421,1421,1484
|
|
20230911,092700,49180370,1423,1423,1423,1423,1
|
|
20230911,092600,49178947,1423,1423,1423,1423,0
|
|
20230911,092500,49178947,1423,1423,1423,1423,0
|
|
20230911,092400,49178947,1423,1423,1423,1423,375
|
|
20230911,092300,48645322,1425,1425,1426,1425,153
|
|
20230911,092200,48427177,1425,1425,1425,1425,22
|
|
20230911,092100,48395827,1426,1426,1426,1426,1
|
|
20230911,092000,48394401,1426,1425,1426,1420,1174
|
|
20230911,091900,46722001,1425,1425,1425,1425,50
|
|
20230911,091800,46650751,1425,1425,1425,1419,8
|
|
20230911,091700,46639357,1419,1427,1427,1418,1084
|
|
20230911,091600,45097711,1427,1426,1427,1426,1172
|
|
20230911,091500,43425367,1427,1424,1427,1424,491
|
|
20230911,091400,42725256,1424,1415,1424,1415,1529
|
|
20230911,091300,40561684,1415,1415,1415,1415,208
|
|
20230911,091200,40267364,1415,1414,1415,1414,693
|
|
20230911,091100,39287053,1413,1413,1413,1413,0
|
|
20230911,091000,39287053,1413,1417,1421,1413,68
|
|
20230911,090900,39190733,1412,1417,1417,1412,1090
|
|
20230911,090800,37646413,1417,1422,1422,1417,6883
|
|
20230911,090700,27875512,1429,1430,1430,1423,721
|
|
20230911,090600,26849391,1430,1430,1430,1430,3
|
|
20230911,090500,26845101,1421,1429,1429,1421,4465
|
|
20230911,090400,20496928,1421,1421,1421,1421,0
|
|
20230911,090300,20496928,1421,1421,1421,1421,3
|
|
20230911,090200,20492665,1421,1422,1422,1421,120
|
|
20230911,090100,20322031,1420,1420,1421,1420,383
|
|
20230911,090000,19778057,1428,1422,1428,1420,13907
|