669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200600,491384099,1370,1370,1370,1370,4913
|
|
20230912,200500,491384099,1370,1370,1370,1370,0
|
|
20230912,200400,491384099,1370,1370,1370,1370,0
|
|
20230912,200300,491384099,1370,1370,1370,1370,0
|
|
20230912,200200,491384099,1370,1370,1370,1370,0
|
|
20230912,200100,491384099,1370,1370,1370,1370,0
|
|
20230912,200000,491384099,1370,1370,1370,1370,0
|
|
20230912,195900,491384099,1370,1370,1370,1370,0
|
|
20230912,195800,491384099,1370,1370,1370,1370,0
|
|
20230912,195700,491384099,1370,1370,1370,1370,0
|
|
20230912,195600,491384099,1370,1370,1370,1370,0
|
|
20230912,195500,491384099,1370,1370,1370,1370,0
|
|
20230912,195400,491384099,1370,1370,1370,1370,0
|
|
20230912,195300,491384099,1370,1370,1370,1370,0
|
|
20230912,195200,491384099,1370,1370,1370,1370,0
|
|
20230912,195100,491384099,1370,1370,1370,1370,0
|
|
20230912,195000,491384099,1370,1370,1370,1370,0
|
|
20230912,194900,491384099,1370,1370,1370,1370,0
|
|
20230912,194800,491384099,1370,1370,1370,1370,0
|
|
20230912,194700,491384099,1370,1370,1370,1370,0
|
|
20230912,194600,491384099,1370,1370,1370,1370,0
|
|
20230912,194500,491384099,1370,1370,1370,1370,0
|
|
20230912,194400,491384099,1370,1370,1370,1370,0
|
|
20230912,194300,491384099,1370,1370,1370,1370,0
|
|
20230912,194200,491384099,1370,1370,1370,1370,0
|
|
20230912,194100,491384099,1370,1370,1370,1370,0
|
|
20230912,194000,491384099,1370,1370,1370,1370,0
|
|
20230912,193900,491384099,1370,1370,1370,1370,0
|
|
20230912,193800,491384099,1370,1370,1370,1370,0
|
|
20230912,193700,491384099,1370,1370,1370,1370,0
|
|
20230912,193600,491384099,1370,1370,1370,1370,4913
|
|
20230912,193500,491384099,1370,1370,1370,1370,0
|
|
20230912,193400,491384099,1370,1370,1370,1370,0
|
|
20230912,193300,491384099,1370,1370,1370,1370,0
|
|
20230912,193200,491384099,1370,1370,1370,1370,0
|
|
20230912,193100,491384099,1370,1370,1370,1370,0
|
|
20230912,193000,491384099,1370,1370,1370,1370,0
|
|
20230912,192900,491384099,1370,1370,1370,1370,0
|
|
20230912,192800,491384099,1370,1370,1370,1370,0
|
|
20230912,192700,491384099,1370,1370,1370,1370,0
|
|
20230912,192600,491384099,1370,1370,1370,1370,0
|
|
20230912,192500,491384099,1370,1370,1370,1370,0
|
|
20230912,192400,491384099,1370,1370,1370,1370,0
|
|
20230912,192300,491384099,1370,1370,1370,1370,0
|
|
20230912,192200,491384099,1370,1370,1370,1370,0
|
|
20230912,192100,491384099,1370,1370,1370,1370,0
|
|
20230912,192000,491384099,1370,1370,1370,1370,0
|
|
20230912,191900,491384099,1370,1370,1370,1370,0
|
|
20230912,191800,491384099,1370,1370,1370,1370,0
|
|
20230912,191700,491384099,1370,1370,1370,1370,0
|
|
20230912,191600,491384099,1370,1370,1370,1370,0
|
|
20230912,191500,491384099,1370,1370,1370,1370,0
|
|
20230912,191400,491384099,1370,1370,1370,1370,0
|
|
20230912,191300,491384099,1370,1370,1370,1370,0
|
|
20230912,191200,491384099,1370,1370,1370,1370,0
|
|
20230912,191100,491384099,1370,1370,1370,1370,0
|
|
20230912,191000,491384099,1370,1370,1370,1370,0
|
|
20230912,190900,491384099,1370,1370,1370,1370,0
|
|
20230912,190800,491384099,1370,1370,1370,1370,0
|
|
20230912,190700,491384099,1370,1370,1370,1370,0
|
|
20230912,190600,491384099,1370,1370,1370,1370,4913
|
|
20230912,190500,491384099,1370,1370,1370,1370,0
|
|
20230912,190400,491384099,1370,1370,1370,1370,0
|
|
20230912,190300,491384099,1370,1370,1370,1370,0
|
|
20230912,190200,491384099,1370,1370,1370,1370,0
|
|
20230912,190100,491384099,1370,1370,1370,1370,0
|
|
20230912,190000,491384099,1370,1370,1370,1370,0
|
|
20230912,185900,491384099,1370,1370,1370,1370,0
|
|
20230912,185800,491384099,1370,1370,1370,1370,0
|
|
20230912,185700,491384099,1370,1370,1370,1370,0
|
|
20230912,185600,491384099,1370,1370,1370,1370,0
|
|
20230912,185500,491384099,1370,1370,1370,1370,0
|
|
20230912,185400,491384099,1370,1370,1370,1370,0
|
|
20230912,185300,491384099,1370,1370,1370,1370,0
|
|
20230912,185200,491384099,1370,1370,1370,1370,0
|
|
20230912,185100,491384099,1370,1370,1370,1370,0
|
|
20230912,185000,491384099,1370,1370,1370,1370,0
|
|
20230912,184900,491384099,1370,1370,1370,1370,0
|
|
20230912,184800,491384099,1370,1370,1370,1370,0
|
|
20230912,184700,491384099,1370,1370,1370,1370,0
|
|
20230912,184600,491384099,1370,1370,1370,1370,0
|
|
20230912,184500,491384099,1370,1370,1370,1370,0
|
|
20230912,184400,491384099,1370,1370,1370,1370,0
|
|
20230912,184300,491384099,1370,1370,1370,1370,0
|
|
20230912,184200,491384099,1370,1370,1370,1370,0
|
|
20230912,184100,491384099,1370,1370,1370,1370,0
|
|
20230912,184000,491384099,1370,1370,1370,1370,0
|
|
20230912,183900,491384099,1370,1370,1370,1370,0
|
|
20230912,183800,491384099,1370,1370,1370,1370,0
|
|
20230912,183700,491384099,1370,1370,1370,1370,0
|
|
20230912,183600,491384099,1370,1370,1370,1370,4913
|
|
20230912,183500,491384099,1370,1370,1370,1370,0
|
|
20230912,183400,491384099,1370,1370,1370,1370,0
|
|
20230912,183300,491384099,1370,1370,1370,1370,0
|
|
20230912,183200,491384099,1370,1370,1370,1370,0
|
|
20230912,183100,491384099,1370,1370,1370,1370,0
|
|
20230912,183000,491384099,1370,1370,1370,1370,0
|
|
20230912,182900,491384099,1370,1370,1370,1370,0
|
|
20230912,182800,491384099,1370,1370,1370,1370,0
|
|
20230912,182700,491384099,1370,1370,1370,1370,0
|
|
20230912,182600,491384099,1370,1370,1370,1370,0
|
|
20230912,182500,491384099,1370,1370,1370,1370,0
|
|
20230912,182400,491384099,1370,1370,1370,1370,0
|
|
20230912,182300,491384099,1370,1370,1370,1370,0
|
|
20230912,182200,491384099,1370,1370,1370,1370,0
|
|
20230912,182100,491384099,1370,1370,1370,1370,0
|
|
20230912,182000,491384099,1370,1370,1370,1370,0
|
|
20230912,181900,491384099,1370,1370,1370,1370,0
|
|
20230912,181800,491384099,1370,1370,1370,1370,0
|
|
20230912,181700,491384099,1370,1370,1370,1370,0
|
|
20230912,181600,491384099,1370,1370,1370,1370,0
|
|
20230912,181500,491384099,1370,1370,1370,1370,0
|
|
20230912,181400,491384099,1370,1370,1370,1370,0
|
|
20230912,181300,491384099,1370,1370,1370,1370,0
|
|
20230912,181200,491384099,1370,1370,1370,1370,0
|
|
20230912,181100,491384099,1370,1370,1370,1370,0
|
|
20230912,181000,491384099,1370,1370,1370,1370,0
|
|
20230912,180900,491384099,1370,1370,1370,1370,0
|
|
20230912,180800,491384099,1370,1370,1370,1370,0
|
|
20230912,180700,491384099,1370,1370,1370,1370,0
|
|
20230912,180600,491384099,1370,1370,1370,1370,4913
|
|
20230912,180500,491384099,1370,1370,1370,1370,0
|
|
20230912,180400,491384099,1370,1370,1370,1370,0
|
|
20230912,180300,491384099,1370,1370,1370,1370,0
|
|
20230912,180200,491384099,1370,1370,1370,1370,0
|
|
20230912,180100,491384099,1370,1370,1370,1370,0
|
|
20230912,180000,491384099,1370,1370,1370,1370,0
|
|
20230912,175900,491384099,1370,1370,1370,1370,0
|
|
20230912,175800,491384099,1370,1370,1370,1370,0
|
|
20230912,175700,491384099,1370,1370,1370,1370,0
|
|
20230912,175600,491384099,1370,1370,1370,1370,0
|
|
20230912,175500,491384099,1370,1370,1370,1370,0
|
|
20230912,175400,491384099,1370,1370,1370,1370,0
|
|
20230912,175300,491384099,1370,1370,1370,1370,0
|
|
20230912,175200,491384099,1370,1370,1370,1370,0
|
|
20230912,175100,491384099,1370,1370,1370,1370,0
|
|
20230912,175000,491384099,1370,1370,1370,1370,0
|
|
20230912,174900,491384099,1370,1370,1370,1370,0
|
|
20230912,174800,491384099,1370,1370,1370,1370,0
|
|
20230912,174700,491384099,1370,1370,1370,1370,0
|
|
20230912,174600,491384099,1370,1370,1370,1370,0
|
|
20230912,174500,491384099,1370,1370,1370,1370,0
|
|
20230912,174400,491384099,1370,1370,1370,1370,0
|
|
20230912,174300,491384099,1370,1370,1370,1370,0
|
|
20230912,174200,491384099,1370,1370,1370,1370,0
|
|
20230912,174100,491384099,1370,1370,1370,1370,0
|
|
20230912,174000,491384099,1370,1370,1370,1370,0
|
|
20230912,173900,491384099,1370,1370,1370,1370,0
|
|
20230912,173800,491384099,1370,1370,1370,1370,0
|
|
20230912,173700,491384099,1370,1370,1370,1370,0
|
|
20230912,173600,491384099,1370,1370,1370,1370,4913
|
|
20230912,173500,491384099,1370,1370,1370,1370,0
|
|
20230912,173400,491384099,1370,1370,1370,1370,0
|
|
20230912,173300,491384099,1370,1370,1370,1370,0
|
|
20230912,173200,491384099,1370,1370,1370,1370,0
|
|
20230912,173100,491384099,1370,1370,1370,1370,0
|
|
20230912,173000,491384099,1370,1370,1370,1370,0
|
|
20230912,172900,491384099,1370,1370,1370,1370,0
|
|
20230912,172800,491384099,1370,1370,1370,1370,0
|
|
20230912,172700,491384099,1370,1370,1370,1370,0
|
|
20230912,172600,491384099,1370,1370,1370,1370,0
|
|
20230912,172500,491384099,1370,1370,1370,1370,0
|
|
20230912,172400,491384099,1370,1370,1370,1370,0
|
|
20230912,172300,491384099,1370,1370,1370,1370,0
|
|
20230912,172200,491384099,1370,1370,1370,1370,0
|
|
20230912,172100,491384099,1370,1370,1370,1370,0
|
|
20230912,172000,491384099,1370,1370,1370,1370,0
|
|
20230912,171900,491384099,1370,1370,1370,1370,0
|
|
20230912,171800,491384099,1370,1370,1370,1370,0
|
|
20230912,171700,491384099,1370,1370,1370,1370,0
|
|
20230912,171600,491384099,1370,1370,1370,1370,0
|
|
20230912,171500,491384099,1370,1370,1370,1370,0
|
|
20230912,171400,491384099,1370,1370,1370,1370,0
|
|
20230912,171300,491384099,1370,1370,1370,1370,0
|
|
20230912,171200,491384099,1370,1370,1370,1370,0
|
|
20230912,171100,491384099,1370,1370,1370,1370,0
|
|
20230912,171000,491384099,1370,1370,1370,1370,0
|
|
20230912,170900,491384099,1370,1370,1370,1370,0
|
|
20230912,170800,491384099,1370,1370,1370,1370,0
|
|
20230912,170700,491384099,1370,1370,1370,1370,0
|
|
20230912,170600,491384099,1370,1370,1370,1370,4913
|
|
20230912,170500,491384099,1370,1370,1370,1370,0
|
|
20230912,170400,491384099,1370,1370,1370,1370,0
|
|
20230912,170300,491384099,1370,1370,1370,1370,0
|
|
20230912,170200,491384099,1370,1370,1370,1370,0
|
|
20230912,170100,491384099,1370,1370,1370,1370,0
|
|
20230912,170000,491384099,1370,1370,1370,1370,0
|
|
20230912,165900,491384099,1370,1370,1370,1370,0
|
|
20230912,165800,491384099,1370,1370,1370,1370,0
|
|
20230912,165700,491384099,1370,1370,1370,1370,0
|
|
20230912,165600,491384099,1370,1370,1370,1370,0
|
|
20230912,165500,491384099,1370,1370,1370,1370,0
|
|
20230912,165400,491384099,1370,1370,1370,1370,0
|
|
20230912,165300,491384099,1370,1370,1370,1370,0
|
|
20230912,165200,491384099,1370,1370,1370,1370,0
|
|
20230912,165100,491384099,1370,1370,1370,1370,0
|
|
20230912,165000,491384099,1370,1370,1370,1370,0
|
|
20230912,164900,491384099,1370,1370,1370,1370,0
|
|
20230912,164800,491384099,1370,1370,1370,1370,0
|
|
20230912,164700,491384099,1370,1370,1370,1370,0
|
|
20230912,164600,491384099,1370,1370,1370,1370,0
|
|
20230912,164500,491384099,1370,1370,1370,1370,0
|
|
20230912,164400,491384099,1370,1370,1370,1370,0
|
|
20230912,164300,491384099,1370,1370,1370,1370,0
|
|
20230912,164200,491384099,1370,1370,1370,1370,0
|
|
20230912,164100,491384099,1370,1370,1370,1370,0
|
|
20230912,164000,491384099,1370,1370,1370,1370,0
|
|
20230912,163900,491384099,1370,1370,1370,1370,0
|
|
20230912,163800,491384099,1370,1370,1370,1370,0
|
|
20230912,163700,491384099,1370,1370,1370,1370,0
|
|
20230912,163600,491384099,1370,1370,1370,1370,4913
|
|
20230912,163500,491384099,1370,1370,1370,1370,0
|
|
20230912,163400,491384099,1370,1370,1370,1370,0
|
|
20230912,163300,491384099,1370,1370,1370,1370,0
|
|
20230912,163200,491384099,1370,1370,1370,1370,0
|
|
20230912,163100,491384099,1370,1370,1370,1370,0
|
|
20230912,163000,491384099,1370,1370,1370,1370,0
|
|
20230912,162900,491384099,1370,1370,1370,1370,0
|
|
20230912,162800,491384099,1370,1370,1370,1370,0
|
|
20230912,162700,491384099,1370,1370,1370,1370,0
|
|
20230912,162600,491384099,1370,1370,1370,1370,0
|
|
20230912,162500,491384099,1370,1370,1370,1370,0
|
|
20230912,162400,491384099,1370,1370,1370,1370,0
|
|
20230912,162300,491384099,1370,1370,1370,1370,0
|
|
20230912,162200,491384099,1370,1370,1370,1370,0
|
|
20230912,162100,491384099,1370,1370,1370,1370,0
|
|
20230912,162000,491384099,1370,1370,1370,1370,0
|
|
20230912,161900,491384099,1370,1370,1370,1370,0
|
|
20230912,161800,491384099,1370,1370,1370,1370,0
|
|
20230912,161700,491384099,1370,1370,1370,1370,0
|
|
20230912,161600,491384099,1370,1370,1370,1370,0
|
|
20230912,161500,491384099,1370,1370,1370,1370,0
|
|
20230912,161400,491384099,1370,1370,1370,1370,0
|
|
20230912,161300,491384099,1370,1370,1370,1370,0
|
|
20230912,161200,491384099,1370,1370,1370,1370,0
|
|
20230912,161100,491384099,1370,1370,1370,1370,0
|
|
20230912,161000,491384099,1370,1370,1370,1370,0
|
|
20230912,160900,491384099,1370,1370,1370,1370,0
|
|
20230912,160800,491384099,1370,1370,1370,1370,0
|
|
20230912,160700,491384099,1370,1370,1370,1370,0
|
|
20230912,160600,491384099,1370,1370,1370,1370,4913
|
|
20230912,160500,491384099,1370,1370,1370,1370,0
|
|
20230912,160400,491384099,1370,1370,1370,1370,0
|
|
20230912,160300,491384099,1370,1370,1370,1370,0
|
|
20230912,160200,491384099,1370,1370,1370,1370,0
|
|
20230912,160100,491384099,1370,1370,1370,1370,0
|
|
20230912,160000,491384099,1370,1370,1370,1370,0
|
|
20230912,155900,491384099,1370,1370,1370,1370,0
|
|
20230912,155800,491384099,1370,1370,1370,1370,0
|
|
20230912,155700,491384099,1370,1370,1370,1370,0
|
|
20230912,155600,491384099,1370,1370,1370,1370,0
|
|
20230912,155500,491384099,1370,1370,1370,1370,0
|
|
20230912,155400,491384099,1370,1370,1370,1370,0
|
|
20230912,155300,491384099,1370,1370,1370,1370,0
|
|
20230912,155200,491384099,1370,1370,1370,1370,0
|
|
20230912,155100,491384099,1370,1370,1370,1370,0
|
|
20230912,155000,491384099,1370,1370,1370,1370,0
|
|
20230912,154900,491384099,1370,1370,1370,1370,0
|
|
20230912,154800,491384099,1370,1370,1370,1370,0
|
|
20230912,154700,491384099,1370,1370,1370,1370,0
|
|
20230912,154600,491384099,1370,1370,1370,1370,0
|
|
20230912,154500,491384099,1370,1370,1370,1370,0
|
|
20230912,154400,491384099,1370,1370,1370,1370,0
|
|
20230912,154300,491384099,1370,1370,1370,1370,0
|
|
20230912,154200,491384099,1370,1370,1370,1370,0
|
|
20230912,154100,491384099,1370,1370,1370,1370,0
|
|
20230912,154000,491384099,1370,1370,1370,1370,0
|
|
20230912,153900,491384099,1370,1370,1370,1370,0
|
|
20230912,153800,491384099,1370,1370,1370,1370,0
|
|
20230912,153700,491384099,1370,1370,1370,1370,0
|
|
20230912,153600,491384099,1370,1370,1370,1370,4913
|
|
20230912,153500,491384099,1370,1370,1370,1370,0
|
|
20230912,153400,491384099,1370,1370,1370,1370,0
|
|
20230912,153300,491384099,1370,1370,1370,1370,0
|
|
20230912,153200,491384099,1370,1370,1370,1370,0
|
|
20230912,153100,491384099,1370,1370,1370,1370,0
|
|
20230912,153000,491384099,1370,1370,1370,1370,4913
|
|
20230912,152900,484653289,1370,1370,1370,1370,0
|
|
20230912,152800,484653289,1370,1370,1370,1370,0
|
|
20230912,152700,484653289,1370,1370,1370,1370,0
|
|
20230912,152600,484653289,1370,1370,1370,1370,0
|
|
20230912,152500,484653289,1370,1370,1370,1370,0
|
|
20230912,152400,484653289,1370,1370,1370,1370,0
|
|
20230912,152300,484653289,1370,1370,1370,1370,0
|
|
20230912,152200,484653289,1370,1370,1370,1370,0
|
|
20230912,152100,484653289,1370,1370,1370,1370,0
|
|
20230912,152000,484653289,1370,1370,1370,1370,0
|
|
20230912,151900,484653289,1370,1368,1370,1367,187
|
|
20230912,151800,484397170,1367,1367,1367,1367,295
|
|
20230912,151700,483993905,1367,1367,1367,1367,31
|
|
20230912,151600,483951528,1371,1371,1371,1367,36
|
|
20230912,151500,483902292,1367,1367,1367,1367,777
|
|
20230912,151400,482840133,1367,1369,1369,1367,32
|
|
20230912,151300,482796387,1367,1371,1371,1367,281
|
|
20230912,151200,482412256,1367,1371,1371,1367,32
|
|
20230912,151100,482368508,1366,1372,1372,1366,1241
|
|
20230912,151000,480672037,1366,1369,1369,1366,1677
|
|
20230912,150900,478379204,1369,1370,1370,1369,329
|
|
20230912,150800,477928505,1370,1370,1370,1370,32
|
|
20230912,150700,477884665,1370,1375,1375,1370,31
|
|
20230912,150600,477842190,1370,1375,1376,1370,1429
|
|
20230912,150500,475877080,1376,1370,1376,1370,184
|
|
20230912,150400,475624994,1370,1376,1376,1370,2230
|
|
20230912,150300,472568635,1371,1371,1377,1371,1099
|
|
20230912,150200,471061900,1377,1377,1377,1371,33
|
|
20230912,150100,471016630,1377,1377,1377,1372,69
|
|
20230912,150000,470921767,1377,1377,1377,1373,392
|
|
20230912,145900,470382347,1376,1376,1377,1373,812
|
|
20230912,145800,469265126,1376,1378,1378,1373,287
|
|
20230912,145700,468870685,1375,1378,1378,1375,161
|
|
20230912,145600,468649307,1377,1374,1377,1374,880
|
|
20230912,145500,467440181,1374,1374,1374,1373,36
|
|
20230912,145400,467390747,1374,1373,1374,1373,236
|
|
20230912,145300,467066716,1373,1373,1373,1372,33
|
|
20230912,145200,467021438,1373,1373,1373,1371,50
|
|
20230912,145100,466952848,1370,1373,1373,1370,62
|
|
20230912,145000,466867813,1373,1371,1373,1369,52
|
|
20230912,144900,466796581,1369,1371,1371,1369,431
|
|
20230912,144800,466205740,1371,1370,1371,1370,140
|
|
20230912,144700,466013831,1370,1370,1370,1370,31
|
|
20230912,144600,465971361,1370,1371,1371,1370,30
|
|
20230912,144500,465930258,1369,1369,1369,1369,31
|
|
20230912,144400,465887819,1369,1370,1370,1369,531
|
|
20230912,144300,465160845,1370,1370,1370,1370,200
|
|
20230912,144200,464886845,1369,1369,1369,1369,296
|
|
20230912,144100,464481621,1369,1369,1369,1369,0
|
|
20230912,144000,464481621,1369,1369,1369,1369,400
|
|
20230912,143900,463934021,1369,1370,1370,1369,296
|
|
20230912,143800,463528793,1370,1370,1370,1370,50
|
|
20230912,143700,463460293,1370,1370,1370,1370,216
|
|
20230912,143600,463164373,1370,1370,1370,1370,4
|
|
20230912,143500,463158893,1369,1369,1369,1369,0
|
|
20230912,143400,463158893,1369,1369,1369,1369,1078
|
|
20230912,143300,461683111,1369,1370,1370,1369,1922
|
|
20230912,143200,459051403,1370,1370,1370,1370,700
|
|
20230912,143100,458092403,1370,1369,1370,1369,681
|
|
20230912,143000,457159490,1367,1367,1369,1367,131
|
|
20230912,142900,456980411,1369,1368,1369,1368,2
|
|
20230912,142800,456977674,1367,1367,1367,1367,71
|
|
20230912,142700,456880617,1366,1366,1366,1366,0
|
|
20230912,142600,456880617,1366,1366,1366,1366,0
|
|
20230912,142500,456880617,1366,1366,1366,1366,0
|
|
20230912,142400,456880617,1366,1366,1366,1366,0
|
|
20230912,142300,456880617,1366,1366,1366,1366,0
|
|
20230912,142200,456880617,1366,1366,1366,1366,0
|
|
20230912,142100,456880617,1366,1366,1366,1366,350
|
|
20230912,142000,456402517,1366,1366,1366,1366,0
|
|
20230912,141900,456402517,1366,1366,1366,1366,400
|
|
20230912,141800,455856117,1369,1369,1369,1369,0
|
|
20230912,141700,455856117,1369,1369,1369,1369,10
|
|
20230912,141600,455842427,1369,1369,1369,1369,0
|
|
20230912,141500,455842427,1369,1369,1369,1369,188
|
|
20230912,141400,455585055,1366,1367,1367,1366,882
|
|
20230912,141300,454380234,1366,1366,1366,1366,438
|
|
20230912,141200,453781926,1366,1366,1366,1366,1294
|
|
20230912,141100,452014322,1369,1368,1369,1366,200
|
|
20230912,141000,451740914,1369,1369,1369,1369,5
|
|
20230912,140900,451734069,1369,1369,1369,1369,0
|
|
20230912,140800,451734069,1369,1369,1369,1369,0
|
|
20230912,140700,451734069,1369,1368,1369,1368,5785
|
|
20230912,140600,443820142,1368,1368,1368,1368,0
|
|
20230912,140500,443820142,1368,1368,1368,1368,10
|
|
20230912,140400,443806462,1368,1366,1368,1366,81
|
|
20230912,140300,443695792,1367,1367,1367,1367,1188
|
|
20230912,140200,442071796,1365,1365,1365,1365,808
|
|
20230912,140100,440968876,1365,1365,1365,1365,0
|
|
20230912,140000,440968876,1365,1366,1366,1365,2537
|
|
20230912,135900,437503336,1366,1368,1368,1366,635
|
|
20230912,135800,436635638,1370,1370,1370,1370,21
|
|
20230912,135700,436606868,1370,1366,1370,1366,61
|
|
20230912,135600,436523538,1370,1367,1370,1367,702
|
|
20230912,135500,435562228,1366,1366,1366,1366,2013
|
|
20230912,135400,432812470,1369,1369,1369,1369,0
|
|
20230912,135300,432812470,1369,1366,1369,1366,7263
|
|
20230912,135200,422891206,1366,1367,1367,1366,1593
|
|
20230912,135100,420714789,1367,1367,1367,1367,15
|
|
20230912,135000,420694284,1367,1367,1367,1367,1000
|
|
20230912,134900,419327284,1367,1367,1367,1367,0
|
|
20230912,134800,419327284,1367,1373,1373,1367,5035
|
|
20230912,134700,412444070,1373,1373,1373,1373,120
|
|
20230912,134600,412279310,1373,1373,1373,1373,0
|
|
20230912,134500,412279310,1373,1373,1373,1373,19
|
|
20230912,134400,412253223,1373,1373,1373,1373,0
|
|
20230912,134300,412253223,1373,1373,1373,1373,0
|
|
20230912,134200,412253223,1373,1373,1373,1373,10
|
|
20230912,134100,412239493,1372,1372,1372,1372,0
|
|
20230912,134000,412239493,1372,1372,1372,1372,285
|
|
20230912,133900,411848473,1370,1370,1370,1370,2001
|
|
20230912,133800,409107103,1370,1370,1370,1370,0
|
|
20230912,133700,409107103,1370,1370,1370,1370,0
|
|
20230912,133600,409107103,1370,1370,1370,1370,101
|
|
20230912,133500,408968733,1372,1372,1372,1372,15
|
|
20230912,133400,408948153,1370,1370,1370,1370,27
|
|
20230912,133300,408911163,1370,1370,1370,1370,0
|
|
20230912,133200,408911163,1370,1370,1370,1370,0
|
|
20230912,133100,408911163,1370,1370,1370,1370,0
|
|
20230912,133000,408911163,1370,1372,1372,1370,1337
|
|
20230912,132900,407076813,1372,1372,1372,1372,0
|
|
20230912,132800,407076813,1372,1372,1372,1372,0
|
|
20230912,132700,407076813,1372,1372,1372,1372,914
|
|
20230912,132600,405822805,1372,1372,1372,1372,0
|
|
20230912,132500,405822805,1372,1372,1372,1372,0
|
|
20230912,132400,405822805,1372,1371,1373,1371,575
|
|
20230912,132300,405033979,1371,1371,1372,1371,1509
|
|
20230912,132200,402964631,1371,1370,1372,1370,559
|
|
20230912,132100,402198749,1370,1370,1370,1370,461
|
|
20230912,132000,401567179,1370,1370,1370,1370,1
|
|
20230912,131900,401565809,1371,1371,1371,1371,2
|
|
20230912,131800,401563067,1369,1369,1369,1369,0
|
|
20230912,131700,401563067,1369,1369,1369,1369,50
|
|
20230912,131600,401494617,1371,1371,1371,1371,10
|
|
20230912,131500,401480907,1368,1368,1368,1368,0
|
|
20230912,131400,401480907,1368,1368,1368,1368,129
|
|
20230912,131300,401304435,1368,1368,1368,1368,0
|
|
20230912,131200,401304435,1368,1368,1368,1368,0
|
|
20230912,131100,401304435,1368,1368,1368,1368,570
|
|
20230912,131000,400524675,1368,1368,1368,1368,625
|
|
20230912,130900,399669675,1368,1372,1372,1368,183
|
|
20230912,130800,399418709,1372,1372,1372,1372,103
|
|
20230912,130700,399277393,1372,1373,1373,1372,52
|
|
20230912,130600,399205999,1373,1373,1373,1373,433
|
|
20230912,130500,398611490,1373,1373,1373,1373,209
|
|
20230912,130400,398324533,1373,1373,1373,1373,0
|
|
20230912,130300,398324533,1373,1373,1373,1373,0
|
|
20230912,130200,398324533,1373,1372,1373,1372,215
|
|
20230912,130100,398029349,1368,1368,1368,1368,0
|
|
20230912,130000,398029349,1368,1368,1368,1368,415
|
|
20230912,125900,397461629,1368,1368,1368,1368,0
|
|
20230912,125800,397461629,1368,1368,1368,1368,0
|
|
20230912,125700,397461629,1368,1368,1368,1368,706
|
|
20230912,125600,396495821,1367,1367,1367,1367,0
|
|
20230912,125500,396495821,1367,1368,1368,1367,996
|
|
20230912,125400,395133773,1369,1370,1370,1369,404
|
|
20230912,125300,394580657,1373,1372,1373,1370,1001
|
|
20230912,125200,393209276,1373,1373,1373,1373,105
|
|
20230912,125100,393065111,1373,1373,1373,1373,106
|
|
20230912,125000,392919573,1373,1373,1373,1373,49
|
|
20230912,124900,392852296,1373,1373,1373,1373,0
|
|
20230912,124800,392852296,1373,1373,1373,1373,60
|
|
20230912,124700,392769916,1368,1368,1368,1368,556
|
|
20230912,124600,392009308,1368,1368,1368,1368,0
|
|
20230912,124500,392009308,1368,1368,1368,1368,2
|
|
20230912,124400,392006572,1369,1369,1369,1369,0
|
|
20230912,124300,392006572,1369,1370,1370,1369,3243
|
|
20230912,124200,387563894,1369,1369,1369,1369,0
|
|
20230912,124100,387563894,1369,1369,1369,1369,0
|
|
20230912,124000,387563894,1369,1369,1369,1369,0
|
|
20230912,123900,387563894,1369,1370,1370,1369,3662
|
|
20230912,123800,382549016,1369,1369,1369,1369,63
|
|
20230912,123700,382462769,1370,1370,1370,1370,4328
|
|
20230912,123600,376533409,1370,1370,1370,1370,721
|
|
20230912,123500,375545639,1370,1370,1370,1370,0
|
|
20230912,123400,375545639,1370,1370,1370,1370,0
|
|
20230912,123300,375545639,1370,1370,1370,1370,401
|
|
20230912,123200,374996269,1375,1375,1375,1375,45
|
|
20230912,123100,374934394,1375,1375,1375,1375,0
|
|
20230912,123000,374934394,1375,1375,1375,1375,0
|
|
20230912,122900,374934394,1375,1375,1377,1375,2004
|
|
20230912,122800,372177061,1370,1369,1370,1369,695
|
|
20230912,122700,371225211,1369,1369,1369,1369,0
|
|
20230912,122600,371225211,1369,1369,1369,1369,0
|
|
20230912,122500,371225211,1369,1369,1369,1369,0
|
|
20230912,122400,371225211,1369,1368,1369,1368,1932
|
|
20230912,122300,368581228,1368,1368,1368,1368,0
|
|
20230912,122200,368581228,1368,1368,1368,1368,0
|
|
20230912,122100,368581228,1368,1367,1368,1367,1000
|
|
20230912,122000,367213363,1367,1362,1367,1362,2308
|
|
20230912,121900,364062192,1361,1361,1361,1361,0
|
|
20230912,121800,364062192,1361,1361,1361,1361,0
|
|
20230912,121700,364062192,1361,1361,1361,1361,0
|
|
20230912,121600,364062192,1361,1368,1368,1361,23
|
|
20230912,121500,364030819,1361,1360,1361,1360,496
|
|
20230912,121400,363355807,1361,1360,1361,1360,4977
|
|
20230912,121300,356587075,1360,1362,1362,1360,1528
|
|
20230912,121200,354507514,1361,1365,1365,1361,3545
|
|
20230912,121100,349679228,1365,1364,1365,1364,5
|
|
20230912,121000,349672406,1364,1365,1365,1364,2
|
|
20230912,120900,349669677,1363,1363,1363,1363,391
|
|
20230912,120800,349136744,1363,1363,1363,1363,143
|
|
20230912,120700,348941835,1363,1363,1363,1363,0
|
|
20230912,120600,348941835,1363,1364,1364,1363,3260
|
|
20230912,120500,344497314,1364,1366,1369,1364,108
|
|
20230912,120400,344349932,1366,1366,1366,1366,0
|
|
20230912,120300,344349932,1366,1366,1366,1366,1
|
|
20230912,120200,344348566,1364,1367,1367,1363,1287
|
|
20230912,120100,342593101,1367,1367,1367,1367,18
|
|
20230912,120000,342568495,1370,1370,1370,1370,9
|
|
20230912,115900,342556165,1370,1365,1370,1364,500
|
|
20230912,115800,341873876,1365,1365,1365,1365,0
|
|
20230912,115700,341873876,1365,1366,1366,1365,211
|
|
20230912,115600,341585860,1363,1363,1363,1363,0
|
|
20230912,115500,341585860,1363,1363,1363,1363,0
|
|
20230912,115400,341585860,1363,1367,1367,1363,4885
|
|
20230912,115300,334921336,1367,1368,1368,1367,122
|
|
20230912,115200,334754540,1368,1368,1368,1368,0
|
|
20230912,115100,334754540,1368,1368,1368,1368,178
|
|
20230912,115000,334511036,1370,1370,1371,1370,63
|
|
20230912,114900,334424723,1371,1371,1371,1371,1252
|
|
20230912,114800,332708231,1371,1370,1371,1370,707
|
|
20230912,114700,331739184,1367,1367,1367,1367,0
|
|
20230912,114600,331739184,1367,1367,1367,1367,0
|
|
20230912,114500,331739184,1367,1367,1367,1367,400
|
|
20230912,114400,331192384,1366,1366,1366,1366,18
|
|
20230912,114300,331167796,1366,1366,1366,1366,135
|
|
20230912,114200,330983386,1366,1366,1366,1366,50
|
|
20230912,114100,330915086,1366,1366,1366,1366,723
|
|
20230912,114000,329927468,1366,1367,1367,1366,694
|
|
20230912,113900,328979376,1367,1368,1368,1367,109
|
|
20230912,113800,328830265,1369,1369,1369,1369,10
|
|
20230912,113700,328816575,1369,1370,1370,1369,533
|
|
20230912,113600,328086890,1369,1369,1369,1369,0
|
|
20230912,113500,328086890,1369,1369,1369,1369,0
|
|
20230912,113400,328086890,1369,1369,1369,1369,35
|
|
20230912,113300,328038975,1369,1369,1369,1369,201
|
|
20230912,113200,327763806,1369,1369,1369,1369,0
|
|
20230912,113100,327763806,1369,1371,1371,1369,807
|
|
20230912,113000,326657416,1372,1372,1372,1372,338
|
|
20230912,112900,326193680,1372,1372,1372,1372,550
|
|
20230912,112800,325439080,1372,1372,1372,1372,297
|
|
20230912,112700,325031596,1372,1372,1372,1372,43
|
|
20230912,112600,324972600,1372,1373,1373,1372,58
|
|
20230912,112500,324893023,1372,1372,1372,1372,0
|
|
20230912,112400,324893023,1372,1372,1372,1372,52
|
|
20230912,112300,324821679,1372,1372,1372,1372,47
|
|
20230912,112200,324757195,1372,1372,1372,1372,0
|
|
20230912,112100,324757195,1372,1372,1372,1372,132
|
|
20230912,112000,324576091,1372,1372,1372,1372,269
|
|
20230912,111900,324207023,1372,1372,1372,1371,109
|
|
20230912,111800,324057480,1372,1372,1372,1372,71
|
|
20230912,111700,323960068,1372,1372,1372,1372,500
|
|
20230912,111600,323274068,1372,1369,1372,1369,417
|
|
20230912,111500,322702720,1372,1372,1372,1372,215
|
|
20230912,111400,322407740,1372,1372,1372,1372,1144
|
|
20230912,111300,320838172,1369,1368,1369,1368,1100
|
|
20230912,111200,319333272,1365,1369,1372,1365,4500
|
|
20230912,111100,313182438,1365,1366,1366,1365,2004
|
|
20230912,111000,310444978,1365,1369,1369,1365,1800
|
|
20230912,110900,307985254,1369,1369,1369,1369,0
|
|
20230912,110800,307985254,1369,1369,1369,1369,389
|
|
20230912,110700,307452713,1367,1369,1369,1367,271
|
|
20230912,110600,307081754,1370,1373,1373,1370,304
|
|
20230912,110500,306665262,1365,1369,1369,1363,23720
|
|
20230912,110400,274273314,1373,1373,1373,1373,155
|
|
20230912,110300,274060499,1373,1370,1373,1370,429
|
|
20230912,110200,273471512,1369,1369,1369,1369,300
|
|
20230912,110100,273060812,1368,1369,1369,1368,300
|
|
20230912,110000,272650131,1368,1368,1368,1368,0
|
|
20230912,105900,272650131,1368,1368,1368,1368,1900
|
|
20230912,105800,270050931,1369,1369,1369,1369,1212
|
|
20230912,105700,268391703,1369,1369,1369,1369,569
|
|
20230912,105600,267612742,1368,1370,1370,1368,9846
|
|
20230912,105500,254128436,1370,1370,1370,1370,11
|
|
20230912,105400,254113366,1370,1374,1374,1370,10549
|
|
20230912,105300,239646635,1372,1372,1372,1372,0
|
|
20230912,105200,239646635,1372,1372,1372,1372,0
|
|
20230912,105100,239646635,1372,1375,1375,1372,1040
|
|
20230912,105000,238218571,1375,1376,1376,1375,254
|
|
20230912,104900,237869167,1376,1374,1376,1374,624
|
|
20230912,104800,237011591,1374,1374,1374,1374,200
|
|
20230912,104700,236736791,1373,1373,1373,1373,2
|
|
20230912,104600,236734045,1373,1373,1373,1373,1568
|
|
20230912,104500,234581181,1376,1373,1376,1373,1186
|
|
20230912,104400,232949645,1373,1373,1373,1373,1272
|
|
20230912,104300,231203189,1373,1375,1375,1373,1758
|
|
20230912,104200,228789317,1373,1373,1373,1373,0
|
|
20230912,104100,228789317,1373,1377,1377,1373,1632
|
|
20230912,104000,226542861,1377,1374,1377,1374,729
|
|
20230912,103900,225539031,1373,1377,1377,1373,163
|
|
20230912,103800,225314787,1377,1375,1377,1373,23992
|
|
20230912,103700,192371675,1375,1375,1375,1375,36
|
|
20230912,103600,192322175,1375,1378,1378,1375,1100
|
|
20230912,103500,190809354,1378,1376,1378,1376,101
|
|
20230912,103400,190670376,1377,1374,1377,1373,1159
|
|
20230912,103300,189078160,1373,1371,1373,1371,3083
|
|
20230912,103200,184845611,1371,1371,1371,1371,200
|
|
20230912,103100,184571411,1373,1373,1374,1370,9508
|
|
20230912,103000,171540988,1376,1371,1376,1371,64
|
|
20230912,102900,171453230,1371,1373,1374,1371,3390
|
|
20230912,102800,166801758,1373,1380,1380,1373,301
|
|
20230912,102700,166388472,1373,1380,1381,1373,2539
|
|
20230912,102600,162898814,1382,1374,1382,1374,2
|
|
20230912,102500,162896058,1381,1381,1381,1381,200
|
|
20230912,102400,162619858,1381,1381,1381,1372,6166
|
|
20230912,102300,154147145,1380,1383,1383,1379,15537
|
|
20230912,102200,132694416,1384,1384,1385,1384,1099
|
|
20230912,102100,131173399,1385,1385,1385,1385,231
|
|
20230912,102000,130853464,1385,1385,1385,1385,100
|
|
20230912,101900,130714964,1385,1385,1385,1385,397
|
|
20230912,101800,130165119,1385,1386,1386,1385,2455
|
|
20230912,101700,126764610,1387,1388,1389,1387,231
|
|
20230912,101600,126444014,1389,1389,1389,1389,522
|
|
20230912,101500,125718956,1390,1390,1390,1390,0
|
|
20230912,101400,125718956,1390,1390,1390,1390,10
|
|
20230912,101300,125705056,1390,1390,1390,1390,20
|
|
20230912,101200,125677256,1390,1390,1390,1390,102
|
|
20230912,101100,125535476,1390,1390,1390,1390,39
|
|
20230912,101000,125481266,1390,1389,1390,1389,11
|
|
20230912,100900,125465977,1387,1387,1387,1387,0
|
|
20230912,100800,125465977,1387,1389,1389,1387,700
|
|
20230912,100700,124495031,1393,1389,1394,1384,1265
|
|
20230912,100600,122736394,1384,1387,1387,1384,76
|
|
20230912,100500,122631204,1382,1382,1382,1382,0
|
|
20230912,100400,122631204,1382,1387,1387,1382,1052
|
|
20230912,100300,121176752,1381,1394,1394,1380,12520
|
|
20230912,100200,103853437,1386,1392,1392,1385,2702
|
|
20230912,100100,100106345,1390,1396,1397,1390,2557
|
|
20230912,100000,96550546,1396,1396,1396,1396,854
|
|
20230912,095900,95358362,1396,1396,1396,1396,90
|
|
20230912,095800,95232722,1396,1398,1398,1396,170
|
|
20230912,095700,94995200,1398,1398,1398,1398,1
|
|
20230912,095600,94993802,1394,1394,1394,1394,0
|
|
20230912,095500,94993802,1394,1395,1395,1394,66
|
|
20230912,095400,94901788,1394,1396,1396,1394,11500
|
|
20230912,095300,78868433,1397,1397,1397,1397,0
|
|
20230912,095200,78868433,1397,1397,1397,1397,107
|
|
20230912,095100,78718954,1395,1396,1396,1395,5177
|
|
20230912,095000,71494943,1396,1397,1397,1396,873
|
|
20230912,094900,70276034,1397,1397,1397,1397,336
|
|
20230912,094800,69806642,1397,1397,1397,1397,0
|
|
20230912,094700,69806642,1397,1400,1400,1397,270
|
|
20230912,094600,69429242,1401,1400,1401,1400,3011
|
|
20230912,094500,65210936,1400,1400,1400,1400,1
|
|
20230912,094400,65209536,1400,1400,1400,1400,190
|
|
20230912,094300,64943536,1400,1400,1400,1400,2
|
|
20230912,094200,64940736,1400,1400,1400,1400,0
|
|
20230912,094100,64940736,1400,1398,1400,1396,1309
|
|
20230912,094000,63109360,1398,1398,1398,1398,32
|
|
20230912,093900,63064624,1398,1398,1398,1398,0
|
|
20230912,093800,63064624,1398,1398,1398,1398,0
|
|
20230912,093700,63064624,1398,1401,1401,1398,1046
|
|
20230912,093600,61602178,1402,1402,1402,1402,6
|
|
20230912,093500,61593766,1396,1398,1398,1396,2576
|
|
20230912,093400,57996231,1398,1402,1402,1398,375
|
|
20230912,093300,57471977,1402,1402,1402,1402,29
|
|
20230912,093200,57431319,1397,1397,1397,1397,580
|
|
20230912,093100,56621059,1398,1398,1398,1398,600
|
|
20230912,093000,55782259,1398,1398,1398,1398,0
|
|
20230912,092900,55782259,1398,1399,1399,1397,5494
|
|
20230912,092800,48101541,1399,1399,1399,1399,296
|
|
20230912,092700,47687437,1399,1400,1400,1399,3155
|
|
20230912,092600,43270443,1400,1401,1401,1400,100
|
|
20230912,092500,43130433,1404,1405,1405,1404,409
|
|
20230912,092400,42556028,1405,1405,1405,1405,2951
|
|
20230912,092300,38409873,1408,1408,1408,1408,0
|
|
20230912,092200,38409873,1408,1408,1408,1408,0
|
|
20230912,092100,38409873,1408,1403,1408,1403,2149
|
|
20230912,092000,35392772,1398,1398,1398,1398,300
|
|
20230912,091900,34973372,1397,1397,1397,1397,2661
|
|
20230912,091800,31255955,1396,1396,1396,1396,1145
|
|
20230912,091700,29657535,1396,1396,1397,1396,2657
|
|
20230912,091600,25948263,1404,1400,1405,1398,4720
|
|
20230912,091500,19327656,1402,1402,1402,1402,13
|
|
20230912,091400,19309430,1395,1401,1402,1395,414
|
|
20230912,091300,18729492,1401,1400,1401,1395,1290
|
|
20230912,091200,16929924,1395,1399,1399,1395,1140
|
|
20230912,091100,15339550,1399,1399,1400,1399,913
|
|
20230912,091000,14061750,1399,1396,1400,1396,1122
|
|
20230912,090900,12494605,1396,1396,1396,1396,16
|
|
20230912,090800,12472269,1396,1397,1397,1396,1358
|
|
20230912,090700,10576498,1396,1402,1402,1396,1102
|
|
20230912,090600,9036996,1397,1404,1404,1397,222
|
|
20230912,090500,8726813,1404,1404,1404,1404,4
|
|
20230912,090400,8721197,1410,1410,1410,1410,0
|
|
20230912,090300,8721197,1410,1410,1410,1410,211
|
|
20230912,090200,8423687,1410,1410,1410,1409,175
|
|
20230912,090100,8176942,1413,1400,1413,1395,426
|
|
20230912,090000,7581129,1420,1394,1420,1394,5429
|