669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200600,499840390,1361,1361,1361,1361,3715
|
|
20230913,200500,499840390,1361,1361,1361,1361,0
|
|
20230913,200400,499840390,1361,1361,1361,1361,0
|
|
20230913,200300,499840390,1361,1361,1361,1361,0
|
|
20230913,200200,499840390,1361,1361,1361,1361,0
|
|
20230913,200100,499840390,1361,1361,1361,1361,0
|
|
20230913,200000,499840390,1361,1361,1361,1361,0
|
|
20230913,195900,499840390,1361,1361,1361,1361,0
|
|
20230913,195800,499840390,1361,1361,1361,1361,0
|
|
20230913,195700,499840390,1361,1361,1361,1361,0
|
|
20230913,195600,499840390,1361,1361,1361,1361,0
|
|
20230913,195500,499840390,1361,1361,1361,1361,0
|
|
20230913,195400,499840390,1361,1361,1361,1361,0
|
|
20230913,195300,499840390,1361,1361,1361,1361,0
|
|
20230913,195200,499840390,1361,1361,1361,1361,0
|
|
20230913,195100,499840390,1361,1361,1361,1361,0
|
|
20230913,195000,499840390,1361,1361,1361,1361,0
|
|
20230913,194900,499840390,1361,1361,1361,1361,0
|
|
20230913,194800,499840390,1361,1361,1361,1361,0
|
|
20230913,194700,499840390,1361,1361,1361,1361,0
|
|
20230913,194600,499840390,1361,1361,1361,1361,0
|
|
20230913,194500,499840390,1361,1361,1361,1361,0
|
|
20230913,194400,499840390,1361,1361,1361,1361,0
|
|
20230913,194300,499840390,1361,1361,1361,1361,0
|
|
20230913,194200,499840390,1361,1361,1361,1361,0
|
|
20230913,194100,499840390,1361,1361,1361,1361,0
|
|
20230913,194000,499840390,1361,1361,1361,1361,0
|
|
20230913,193900,499840390,1361,1361,1361,1361,0
|
|
20230913,193800,499840390,1361,1361,1361,1361,0
|
|
20230913,193700,499840390,1361,1361,1361,1361,0
|
|
20230913,193600,499840390,1361,1361,1361,1361,3715
|
|
20230913,193500,499840390,1361,1361,1361,1361,0
|
|
20230913,193400,499840390,1361,1361,1361,1361,0
|
|
20230913,193300,499840390,1361,1361,1361,1361,0
|
|
20230913,193200,499840390,1361,1361,1361,1361,0
|
|
20230913,193100,499840390,1361,1361,1361,1361,0
|
|
20230913,193000,499840390,1361,1361,1361,1361,0
|
|
20230913,192900,499840390,1361,1361,1361,1361,0
|
|
20230913,192800,499840390,1361,1361,1361,1361,0
|
|
20230913,192700,499840390,1361,1361,1361,1361,0
|
|
20230913,192600,499840390,1361,1361,1361,1361,0
|
|
20230913,192500,499840390,1361,1361,1361,1361,0
|
|
20230913,192400,499840390,1361,1361,1361,1361,0
|
|
20230913,192300,499840390,1361,1361,1361,1361,0
|
|
20230913,192200,499840390,1361,1361,1361,1361,0
|
|
20230913,192100,499840390,1361,1361,1361,1361,0
|
|
20230913,192000,499840390,1361,1361,1361,1361,0
|
|
20230913,191900,499840390,1361,1361,1361,1361,0
|
|
20230913,191800,499840390,1361,1361,1361,1361,0
|
|
20230913,191700,499840390,1361,1361,1361,1361,0
|
|
20230913,191600,499840390,1361,1361,1361,1361,0
|
|
20230913,191500,499840390,1361,1361,1361,1361,0
|
|
20230913,191400,499840390,1361,1361,1361,1361,0
|
|
20230913,191300,499840390,1361,1361,1361,1361,0
|
|
20230913,191200,499840390,1361,1361,1361,1361,0
|
|
20230913,191100,499840390,1361,1361,1361,1361,0
|
|
20230913,191000,499840390,1361,1361,1361,1361,0
|
|
20230913,190900,499840390,1361,1361,1361,1361,0
|
|
20230913,190800,499840390,1361,1361,1361,1361,0
|
|
20230913,190700,499840390,1361,1361,1361,1361,0
|
|
20230913,190600,499840390,1361,1361,1361,1361,3715
|
|
20230913,190500,499840390,1361,1361,1361,1361,0
|
|
20230913,190400,499840390,1361,1361,1361,1361,0
|
|
20230913,190300,499840390,1361,1361,1361,1361,0
|
|
20230913,190200,499840390,1361,1361,1361,1361,0
|
|
20230913,190100,499840390,1361,1361,1361,1361,0
|
|
20230913,190000,499840390,1361,1361,1361,1361,0
|
|
20230913,185900,499840390,1361,1361,1361,1361,0
|
|
20230913,185800,499840390,1361,1361,1361,1361,0
|
|
20230913,185700,499840390,1361,1361,1361,1361,0
|
|
20230913,185600,499840390,1361,1361,1361,1361,0
|
|
20230913,185500,499840390,1361,1361,1361,1361,0
|
|
20230913,185400,499840390,1361,1361,1361,1361,0
|
|
20230913,185300,499840390,1361,1361,1361,1361,0
|
|
20230913,185200,499840390,1361,1361,1361,1361,0
|
|
20230913,185100,499840390,1361,1361,1361,1361,0
|
|
20230913,185000,499840390,1361,1361,1361,1361,0
|
|
20230913,184900,499840390,1361,1361,1361,1361,0
|
|
20230913,184800,499840390,1361,1361,1361,1361,0
|
|
20230913,184700,499840390,1361,1361,1361,1361,0
|
|
20230913,184600,499840390,1361,1361,1361,1361,0
|
|
20230913,184500,499840390,1361,1361,1361,1361,0
|
|
20230913,184400,499840390,1361,1361,1361,1361,0
|
|
20230913,184300,499840390,1361,1361,1361,1361,0
|
|
20230913,184200,499840390,1361,1361,1361,1361,0
|
|
20230913,184100,499840390,1361,1361,1361,1361,0
|
|
20230913,184000,499840390,1361,1361,1361,1361,0
|
|
20230913,183900,499840390,1361,1361,1361,1361,0
|
|
20230913,183800,499840390,1361,1361,1361,1361,0
|
|
20230913,183700,499840390,1361,1361,1361,1361,0
|
|
20230913,183600,499840390,1361,1361,1361,1361,3715
|
|
20230913,183500,499840390,1361,1361,1361,1361,0
|
|
20230913,183400,499840390,1361,1361,1361,1361,0
|
|
20230913,183300,499840390,1361,1361,1361,1361,0
|
|
20230913,183200,499840390,1361,1361,1361,1361,0
|
|
20230913,183100,499840390,1361,1361,1361,1361,0
|
|
20230913,183000,499840390,1361,1361,1361,1361,0
|
|
20230913,182900,499840390,1361,1361,1361,1361,0
|
|
20230913,182800,499840390,1361,1361,1361,1361,0
|
|
20230913,182700,499840390,1361,1361,1361,1361,0
|
|
20230913,182600,499840390,1361,1361,1361,1361,0
|
|
20230913,182500,499840390,1361,1361,1361,1361,0
|
|
20230913,182400,499840390,1361,1361,1361,1361,0
|
|
20230913,182300,499840390,1361,1361,1361,1361,0
|
|
20230913,182200,499840390,1361,1361,1361,1361,0
|
|
20230913,182100,499840390,1361,1361,1361,1361,0
|
|
20230913,182000,499840390,1361,1361,1361,1361,0
|
|
20230913,181900,499840390,1361,1361,1361,1361,0
|
|
20230913,181800,499840390,1361,1361,1361,1361,0
|
|
20230913,181700,499840390,1361,1361,1361,1361,0
|
|
20230913,181600,499840390,1361,1361,1361,1361,0
|
|
20230913,181500,499840390,1361,1361,1361,1361,0
|
|
20230913,181400,499840390,1361,1361,1361,1361,0
|
|
20230913,181300,499840390,1361,1361,1361,1361,0
|
|
20230913,181200,499840390,1361,1361,1361,1361,0
|
|
20230913,181100,499840390,1361,1361,1361,1361,0
|
|
20230913,181000,499840390,1361,1361,1361,1361,0
|
|
20230913,180900,499840390,1361,1361,1361,1361,0
|
|
20230913,180800,499840390,1361,1361,1361,1361,0
|
|
20230913,180700,499840390,1361,1361,1361,1361,0
|
|
20230913,180600,499840390,1361,1361,1361,1361,3715
|
|
20230913,180500,499840390,1361,1361,1361,1361,0
|
|
20230913,180400,499840390,1361,1361,1361,1361,0
|
|
20230913,180300,499840390,1361,1361,1361,1361,0
|
|
20230913,180200,499840390,1361,1361,1361,1361,0
|
|
20230913,180100,499840390,1361,1361,1361,1361,0
|
|
20230913,180000,499840390,1361,1361,1361,1361,0
|
|
20230913,175900,499840390,1361,1361,1361,1361,0
|
|
20230913,175800,499840390,1361,1361,1361,1361,0
|
|
20230913,175700,499840390,1361,1361,1361,1361,0
|
|
20230913,175600,499840390,1361,1361,1361,1361,0
|
|
20230913,175500,499840390,1361,1361,1361,1361,0
|
|
20230913,175400,499840390,1361,1361,1361,1361,0
|
|
20230913,175300,499840390,1361,1361,1361,1361,0
|
|
20230913,175200,499840390,1361,1361,1361,1361,0
|
|
20230913,175100,499840390,1361,1361,1361,1361,0
|
|
20230913,175000,499840390,1361,1361,1361,1361,0
|
|
20230913,174900,499840390,1361,1361,1361,1361,0
|
|
20230913,174800,499840390,1361,1361,1361,1361,0
|
|
20230913,174700,499840390,1361,1361,1361,1361,0
|
|
20230913,174600,499840390,1361,1361,1361,1361,0
|
|
20230913,174500,499840390,1361,1361,1361,1361,0
|
|
20230913,174400,499840390,1361,1361,1361,1361,0
|
|
20230913,174300,499840390,1361,1361,1361,1361,0
|
|
20230913,174200,499840390,1361,1361,1361,1361,0
|
|
20230913,174100,499840390,1361,1361,1361,1361,0
|
|
20230913,174000,499840390,1361,1361,1361,1361,0
|
|
20230913,173900,499840390,1361,1361,1361,1361,0
|
|
20230913,173800,499840390,1361,1361,1361,1361,0
|
|
20230913,173700,499840390,1361,1361,1361,1361,0
|
|
20230913,173600,499840390,1361,1361,1361,1361,3715
|
|
20230913,173500,499840390,1361,1361,1361,1361,0
|
|
20230913,173400,499840390,1361,1361,1361,1361,0
|
|
20230913,173300,499840390,1361,1361,1361,1361,0
|
|
20230913,173200,499840390,1361,1361,1361,1361,0
|
|
20230913,173100,499840390,1361,1361,1361,1361,0
|
|
20230913,173000,499840390,1361,1361,1361,1361,0
|
|
20230913,172900,499840390,1361,1361,1361,1361,0
|
|
20230913,172800,499840390,1361,1361,1361,1361,0
|
|
20230913,172700,499840390,1361,1361,1361,1361,0
|
|
20230913,172600,499840390,1361,1361,1361,1361,0
|
|
20230913,172500,499840390,1361,1361,1361,1361,0
|
|
20230913,172400,499840390,1361,1361,1361,1361,0
|
|
20230913,172300,499840390,1361,1361,1361,1361,0
|
|
20230913,172200,499840390,1361,1361,1361,1361,0
|
|
20230913,172100,499840390,1361,1361,1361,1361,0
|
|
20230913,172000,499840390,1361,1361,1361,1361,0
|
|
20230913,171900,499840390,1361,1361,1361,1361,0
|
|
20230913,171800,499840390,1361,1361,1361,1361,0
|
|
20230913,171700,499840390,1361,1361,1361,1361,0
|
|
20230913,171600,499840390,1361,1361,1361,1361,0
|
|
20230913,171500,499840390,1361,1361,1361,1361,0
|
|
20230913,171400,499840390,1361,1361,1361,1361,0
|
|
20230913,171300,499840390,1361,1361,1361,1361,0
|
|
20230913,171200,499840390,1361,1361,1361,1361,0
|
|
20230913,171100,499840390,1361,1361,1361,1361,0
|
|
20230913,171000,499840390,1361,1361,1361,1361,0
|
|
20230913,170900,499840390,1361,1361,1361,1361,0
|
|
20230913,170800,499840390,1361,1361,1361,1361,0
|
|
20230913,170700,499840390,1361,1361,1361,1361,0
|
|
20230913,170600,499840390,1361,1361,1361,1361,3715
|
|
20230913,170500,499840390,1361,1361,1361,1361,0
|
|
20230913,170400,499840390,1361,1361,1361,1361,0
|
|
20230913,170300,499840390,1361,1361,1361,1361,0
|
|
20230913,170200,499840390,1361,1361,1361,1361,0
|
|
20230913,170100,499840390,1361,1361,1361,1361,0
|
|
20230913,170000,499840390,1361,1361,1361,1361,0
|
|
20230913,165900,499840390,1361,1361,1361,1361,0
|
|
20230913,165800,499840390,1361,1361,1361,1361,0
|
|
20230913,165700,499840390,1361,1361,1361,1361,0
|
|
20230913,165600,499840390,1361,1361,1361,1361,0
|
|
20230913,165500,499840390,1361,1361,1361,1361,0
|
|
20230913,165400,499840390,1361,1361,1361,1361,0
|
|
20230913,165300,499840390,1361,1361,1361,1361,0
|
|
20230913,165200,499840390,1361,1361,1361,1361,0
|
|
20230913,165100,499840390,1361,1361,1361,1361,0
|
|
20230913,165000,499840390,1361,1361,1361,1361,0
|
|
20230913,164900,499840390,1361,1361,1361,1361,0
|
|
20230913,164800,499840390,1361,1361,1361,1361,0
|
|
20230913,164700,499840390,1361,1361,1361,1361,0
|
|
20230913,164600,499840390,1361,1361,1361,1361,0
|
|
20230913,164500,499840390,1361,1361,1361,1361,0
|
|
20230913,164400,499840390,1361,1361,1361,1361,0
|
|
20230913,164300,499840390,1361,1361,1361,1361,0
|
|
20230913,164200,499840390,1361,1361,1361,1361,0
|
|
20230913,164100,499840390,1361,1361,1361,1361,0
|
|
20230913,164000,499840390,1361,1361,1361,1361,0
|
|
20230913,163900,499840390,1361,1361,1361,1361,0
|
|
20230913,163800,499840390,1361,1361,1361,1361,0
|
|
20230913,163700,499840390,1361,1361,1361,1361,0
|
|
20230913,163600,499840390,1361,1361,1361,1361,3715
|
|
20230913,163500,499840390,1361,1361,1361,1361,0
|
|
20230913,163400,499840390,1361,1361,1361,1361,0
|
|
20230913,163300,499840390,1361,1361,1361,1361,0
|
|
20230913,163200,499840390,1361,1361,1361,1361,0
|
|
20230913,163100,499840390,1361,1361,1361,1361,0
|
|
20230913,163000,499840390,1361,1361,1361,1361,0
|
|
20230913,162900,499840390,1361,1361,1361,1361,0
|
|
20230913,162800,499840390,1361,1361,1361,1361,0
|
|
20230913,162700,499840390,1361,1361,1361,1361,0
|
|
20230913,162600,499840390,1361,1361,1361,1361,0
|
|
20230913,162500,499840390,1361,1361,1361,1361,0
|
|
20230913,162400,499840390,1361,1361,1361,1361,0
|
|
20230913,162300,499840390,1361,1361,1361,1361,0
|
|
20230913,162200,499840390,1361,1361,1361,1361,0
|
|
20230913,162100,499840390,1361,1361,1361,1361,0
|
|
20230913,162000,499840390,1361,1361,1361,1361,0
|
|
20230913,161900,499840390,1361,1361,1361,1361,0
|
|
20230913,161800,499840390,1361,1361,1361,1361,0
|
|
20230913,161700,499840390,1361,1361,1361,1361,0
|
|
20230913,161600,499840390,1361,1361,1361,1361,0
|
|
20230913,161500,499840390,1361,1361,1361,1361,0
|
|
20230913,161400,499840390,1361,1361,1361,1361,0
|
|
20230913,161300,499840390,1361,1361,1361,1361,0
|
|
20230913,161200,499840390,1361,1361,1361,1361,0
|
|
20230913,161100,499840390,1361,1361,1361,1361,0
|
|
20230913,161000,499840390,1361,1361,1361,1361,0
|
|
20230913,160900,499840390,1361,1361,1361,1361,0
|
|
20230913,160800,499840390,1361,1361,1361,1361,0
|
|
20230913,160700,499840390,1361,1361,1361,1361,0
|
|
20230913,160600,499840390,1361,1361,1361,1361,3715
|
|
20230913,160500,499840390,1361,1361,1361,1361,0
|
|
20230913,160400,499840390,1361,1361,1361,1361,0
|
|
20230913,160300,499840390,1361,1361,1361,1361,0
|
|
20230913,160200,499840390,1361,1361,1361,1361,0
|
|
20230913,160100,499840390,1361,1361,1361,1361,0
|
|
20230913,160000,499840390,1361,1361,1361,1361,0
|
|
20230913,155900,499840390,1361,1361,1361,1361,0
|
|
20230913,155800,499840390,1361,1361,1361,1361,0
|
|
20230913,155700,499840390,1361,1361,1361,1361,0
|
|
20230913,155600,499840390,1361,1361,1361,1361,0
|
|
20230913,155500,499840390,1361,1361,1361,1361,0
|
|
20230913,155400,499840390,1361,1361,1361,1361,0
|
|
20230913,155300,499840390,1361,1361,1361,1361,0
|
|
20230913,155200,499840390,1361,1361,1361,1361,0
|
|
20230913,155100,499840390,1361,1361,1361,1361,0
|
|
20230913,155000,499840390,1361,1361,1361,1361,0
|
|
20230913,154900,499840390,1361,1361,1361,1361,0
|
|
20230913,154800,499840390,1361,1361,1361,1361,0
|
|
20230913,154700,499840390,1361,1361,1361,1361,0
|
|
20230913,154600,499840390,1361,1361,1361,1361,0
|
|
20230913,154500,499840390,1361,1361,1361,1361,0
|
|
20230913,154400,499840390,1361,1361,1361,1361,0
|
|
20230913,154300,499840390,1361,1361,1361,1361,0
|
|
20230913,154200,499840390,1361,1361,1361,1361,0
|
|
20230913,154100,499840390,1361,1361,1361,1361,0
|
|
20230913,154000,499840390,1361,1361,1361,1361,0
|
|
20230913,153900,499840390,1361,1361,1361,1361,0
|
|
20230913,153800,499840390,1361,1361,1361,1361,0
|
|
20230913,153700,499840390,1361,1361,1361,1361,0
|
|
20230913,153600,499840390,1361,1361,1361,1361,3715
|
|
20230913,153500,499840390,1361,1361,1361,1361,0
|
|
20230913,153400,499840390,1361,1361,1361,1361,0
|
|
20230913,153300,499840390,1361,1361,1361,1361,0
|
|
20230913,153200,499840390,1361,1361,1361,1361,0
|
|
20230913,153100,499840390,1361,1361,1361,1361,0
|
|
20230913,153000,499840390,1361,1361,1361,1361,3715
|
|
20230913,152900,494784275,1367,1367,1367,1367,0
|
|
20230913,152800,494784275,1367,1367,1367,1367,0
|
|
20230913,152700,494784275,1367,1367,1367,1367,0
|
|
20230913,152600,494784275,1367,1367,1367,1367,0
|
|
20230913,152500,494784275,1367,1367,1367,1367,0
|
|
20230913,152400,494784275,1367,1367,1367,1367,0
|
|
20230913,152300,494784275,1367,1367,1367,1367,0
|
|
20230913,152200,494784275,1367,1367,1367,1367,0
|
|
20230913,152100,494784275,1367,1367,1367,1367,0
|
|
20230913,152000,494784275,1367,1367,1367,1367,0
|
|
20230913,151900,494784275,1367,1367,1367,1367,0
|
|
20230913,151800,494784275,1367,1367,1367,1367,243
|
|
20230913,151700,494452094,1368,1367,1368,1367,210
|
|
20230913,151600,494165008,1367,1365,1367,1365,93
|
|
20230913,151500,494037880,1364,1364,1364,1364,0
|
|
20230913,151400,494037880,1364,1364,1364,1364,100
|
|
20230913,151300,493901480,1364,1364,1364,1364,543
|
|
20230913,151200,493160828,1364,1364,1364,1364,138
|
|
20230913,151100,492972596,1364,1362,1364,1361,201
|
|
20230913,151000,492699026,1364,1363,1364,1361,33
|
|
20230913,150900,492654088,1363,1363,1363,1363,0
|
|
20230913,150800,492654088,1363,1362,1363,1362,1000
|
|
20230913,150700,491292078,1361,1361,1361,1361,1
|
|
20230913,150600,491290717,1361,1362,1362,1361,102
|
|
20230913,150500,491151795,1361,1361,1361,1361,197
|
|
20230913,150400,490883678,1361,1361,1361,1361,276
|
|
20230913,150300,490508042,1361,1361,1361,1361,125
|
|
20230913,150200,490337917,1362,1362,1362,1362,0
|
|
20230913,150100,490337917,1362,1362,1362,1362,73
|
|
20230913,150000,490238491,1363,1363,1363,1363,0
|
|
20230913,145900,490238491,1363,1363,1363,1363,2
|
|
20230913,145800,490235765,1363,1358,1363,1358,4136
|
|
20230913,145700,484618577,1361,1361,1361,1361,518
|
|
20230913,145600,483913579,1361,1361,1361,1361,1
|
|
20230913,145500,483912218,1361,1361,1361,1361,0
|
|
20230913,145400,483912218,1361,1361,1361,1361,0
|
|
20230913,145300,483912218,1361,1361,1361,1361,0
|
|
20230913,145200,483912218,1361,1361,1361,1361,1
|
|
20230913,145100,483910857,1357,1355,1357,1354,2757
|
|
20230913,145000,480171597,1355,1355,1355,1355,321
|
|
20230913,144900,479736642,1355,1356,1356,1355,202
|
|
20230913,144800,479462898,1357,1357,1357,1357,4
|
|
20230913,144700,479457470,1356,1356,1356,1356,367
|
|
20230913,144600,478959818,1356,1356,1356,1356,101
|
|
20230913,144500,478822862,1356,1356,1356,1356,0
|
|
20230913,144400,478822862,1356,1354,1356,1354,6347
|
|
20230913,144300,470228824,1355,1355,1355,1354,3000
|
|
20230913,144200,466165824,1355,1355,1355,1355,2000
|
|
20230913,144100,463455824,1355,1356,1356,1355,101
|
|
20230913,144000,463318968,1355,1355,1355,1355,1900
|
|
20230913,143900,460744468,1355,1355,1355,1355,1107
|
|
20230913,143800,459244483,1354,1354,1354,1354,1558
|
|
20230913,143700,457134951,1355,1355,1355,1355,306
|
|
20230913,143600,456720321,1355,1355,1355,1355,158
|
|
20230913,143500,456506231,1355,1355,1355,1355,182
|
|
20230913,143400,456259621,1355,1355,1355,1355,0
|
|
20230913,143300,456259621,1355,1355,1355,1355,200
|
|
20230913,143200,455988621,1361,1360,1361,1360,3
|
|
20230913,143100,455984539,1361,1358,1361,1358,10
|
|
20230913,143000,455970956,1357,1357,1357,1357,838
|
|
20230913,142900,454833790,1358,1358,1358,1358,2265
|
|
20230913,142800,451757920,1357,1357,1357,1357,0
|
|
20230913,142700,451757920,1357,1357,1357,1357,0
|
|
20230913,142600,451757920,1357,1357,1357,1357,0
|
|
20230913,142500,451757920,1357,1357,1357,1357,10
|
|
20230913,142400,451744350,1357,1363,1363,1357,741
|
|
20230913,142300,450738487,1362,1362,1362,1362,410
|
|
20230913,142200,450180067,1361,1361,1361,1361,0
|
|
20230913,142100,450180067,1361,1357,1361,1357,26
|
|
20230913,142000,450144781,1356,1356,1356,1356,0
|
|
20230913,141900,450144781,1356,1356,1356,1356,44
|
|
20230913,141800,450085117,1364,1364,1364,1364,25
|
|
20230913,141700,450051017,1364,1356,1364,1356,34
|
|
20230913,141600,450004881,1356,1355,1356,1355,3394
|
|
20230913,141500,445403992,1355,1355,1355,1355,300
|
|
20230913,141400,444997492,1355,1355,1355,1355,23
|
|
20230913,141300,444966327,1354,1361,1361,1354,2314
|
|
20230913,141200,441827010,1366,1366,1366,1366,4
|
|
20230913,141100,441821546,1362,1362,1362,1362,100
|
|
20230913,141000,441685346,1361,1361,1361,1361,0
|
|
20230913,140900,441685346,1361,1367,1367,1361,478
|
|
20230913,140800,441032986,1367,1361,1367,1361,33
|
|
20230913,140700,440988055,1361,1361,1361,1361,1
|
|
20230913,140600,440986694,1361,1361,1361,1361,32
|
|
20230913,140500,440943142,1367,1365,1367,1365,102
|
|
20230913,140400,440803896,1361,1361,1361,1361,261
|
|
20230913,140300,440448675,1362,1362,1362,1362,2000
|
|
20230913,140200,437724675,1366,1366,1366,1366,0
|
|
20230913,140100,437724675,1366,1366,1366,1366,23
|
|
20230913,140000,437693257,1365,1363,1365,1363,167
|
|
20230913,135900,437465606,1362,1360,1362,1360,1353
|
|
20230913,135800,435624650,1360,1360,1360,1360,0
|
|
20230913,135700,435624650,1360,1360,1360,1360,0
|
|
20230913,135600,435624650,1360,1360,1360,1360,0
|
|
20230913,135500,435624650,1360,1360,1360,1360,1
|
|
20230913,135400,435623290,1350,1358,1358,1350,5000
|
|
20230913,135300,428854109,1362,1362,1362,1361,27
|
|
20230913,135200,428817336,1362,1362,1362,1362,500
|
|
20230913,135100,428136336,1362,1362,1362,1362,1
|
|
20230913,135000,428134974,1350,1350,1350,1350,0
|
|
20230913,134900,428134974,1350,1350,1350,1350,0
|
|
20230913,134800,428134974,1350,1348,1350,1348,3803
|
|
20230913,134700,423003005,1348,1348,1348,1348,201
|
|
20230913,134600,422732057,1348,1348,1348,1348,0
|
|
20230913,134500,422732057,1348,1348,1348,1348,2
|
|
20230913,134400,422729361,1348,1348,1349,1348,110
|
|
20230913,134300,422581071,1348,1348,1348,1348,7
|
|
20230913,134200,422571635,1348,1348,1348,1348,0
|
|
20230913,134100,422571635,1348,1348,1348,1348,10
|
|
20230913,134000,422558155,1348,1348,1348,1348,5
|
|
20230913,133900,422551415,1348,1348,1348,1348,280
|
|
20230913,133800,422173975,1347,1347,1347,1347,561
|
|
20230913,133700,421418308,1340,1340,1340,1340,3500
|
|
20230913,133600,416728308,1340,1340,1340,1340,300
|
|
20230913,133500,416326308,1339,1339,1339,1339,0
|
|
20230913,133400,416326308,1339,1339,1339,1339,1
|
|
20230913,133300,416324969,1339,1339,1339,1339,200
|
|
20230913,133200,416057169,1339,1339,1339,1339,0
|
|
20230913,133100,416057169,1339,1340,1340,1339,572
|
|
20230913,133000,415291251,1339,1339,1339,1339,0
|
|
20230913,132900,415291251,1339,1340,1340,1339,996
|
|
20230913,132800,413957367,1340,1340,1340,1340,0
|
|
20230913,132700,413957367,1340,1340,1340,1340,1315
|
|
20230913,132600,412195267,1339,1339,1339,1339,0
|
|
20230913,132500,412195267,1339,1339,1339,1339,0
|
|
20230913,132400,412195267,1339,1340,1340,1339,4138
|
|
20230913,132300,406650426,1340,1340,1340,1340,0
|
|
20230913,132200,406650426,1340,1347,1347,1340,715
|
|
20230913,132100,405691546,1348,1348,1348,1348,0
|
|
20230913,132000,405691546,1348,1348,1348,1348,0
|
|
20230913,131900,405691546,1348,1348,1348,1348,62
|
|
20230913,131800,405607970,1348,1348,1348,1348,100
|
|
20230913,131700,405473170,1341,1341,1341,1341,0
|
|
20230913,131600,405473170,1341,1341,1341,1341,0
|
|
20230913,131500,405473170,1341,1341,1341,1341,1
|
|
20230913,131400,405471829,1340,1340,1340,1340,0
|
|
20230913,131300,405471829,1340,1340,1340,1340,0
|
|
20230913,131200,405471829,1340,1340,1340,1340,0
|
|
20230913,131100,405471829,1340,1340,1340,1340,7
|
|
20230913,131000,405462449,1340,1340,1340,1340,3000
|
|
20230913,130900,401442449,1340,1343,1346,1340,4542
|
|
20230913,130800,395351304,1344,1344,1344,1344,0
|
|
20230913,130700,395351304,1344,1345,1345,1344,922
|
|
20230913,130600,394111445,1349,1349,1349,1349,0
|
|
20230913,130500,394111445,1349,1345,1349,1345,102
|
|
20230913,130400,393973851,1345,1348,1349,1345,88
|
|
20230913,130300,393855253,1348,1348,1348,1348,42
|
|
20230913,130200,393798637,1347,1347,1347,1347,19
|
|
20230913,130100,393773044,1344,1344,1344,1344,0
|
|
20230913,130000,393773044,1344,1343,1344,1343,733
|
|
20230913,125900,392787929,1340,1344,1344,1340,1985
|
|
20230913,125800,390126196,1344,1345,1345,1342,58
|
|
20230913,125700,390048197,1345,1341,1345,1341,1219
|
|
20230913,125600,388413318,1341,1341,1341,1341,0
|
|
20230913,125500,388413318,1341,1341,1341,1341,1156
|
|
20230913,125400,386863122,1341,1341,1342,1341,3999
|
|
20230913,125300,381498806,1341,1346,1346,1341,2677
|
|
20230913,125200,377907446,1347,1351,1351,1347,23669
|
|
20230913,125100,345956009,1350,1351,1351,1350,6820
|
|
20230913,125000,336745565,1351,1351,1351,1351,548
|
|
20230913,124900,336005217,1352,1353,1353,1351,1360
|
|
20230913,124800,334166561,1354,1356,1356,1354,3399
|
|
20230913,124700,329560743,1356,1359,1359,1356,6294
|
|
20230913,124600,321020387,1359,1361,1361,1359,13822
|
|
20230913,124500,302224385,1361,1363,1363,1361,7
|
|
20230913,124400,302214855,1363,1363,1363,1363,7
|
|
20230913,124300,302205314,1363,1363,1363,1363,2
|
|
20230913,124200,302202588,1361,1361,1361,1361,100
|
|
20230913,124100,302066488,1361,1361,1361,1361,47
|
|
20230913,124000,302002521,1361,1360,1361,1360,1980
|
|
20230913,123900,299309710,1361,1361,1361,1361,114
|
|
20230913,123800,299154556,1363,1363,1363,1363,2
|
|
20230913,123700,299151830,1360,1360,1360,1360,0
|
|
20230913,123600,299151830,1360,1360,1360,1360,0
|
|
20230913,123500,299151830,1360,1362,1363,1360,1177
|
|
20230913,123400,297550549,1363,1363,1363,1363,45
|
|
20230913,123300,297489214,1363,1363,1363,1363,0
|
|
20230913,123200,297489214,1363,1363,1363,1363,3
|
|
20230913,123100,297485125,1363,1363,1363,1363,1
|
|
20230913,123000,297483762,1361,1361,1361,1361,0
|
|
20230913,122900,297483762,1361,1361,1361,1361,0
|
|
20230913,122800,297483762,1361,1363,1363,1361,3
|
|
20230913,122700,297479677,1361,1361,1361,1361,0
|
|
20230913,122600,297479677,1361,1361,1361,1361,0
|
|
20230913,122500,297479677,1361,1361,1361,1361,1103
|
|
20230913,122400,295978494,1361,1362,1362,1361,4817
|
|
20230913,122300,289422547,1361,1361,1361,1361,0
|
|
20230913,122200,289422547,1361,1361,1361,1361,0
|
|
20230913,122100,289422547,1361,1361,1361,1361,7
|
|
20230913,122000,289413020,1361,1361,1361,1361,0
|
|
20230913,121900,289413020,1361,1361,1361,1361,0
|
|
20230913,121800,289413020,1361,1364,1364,1361,666
|
|
20230913,121700,288506366,1364,1364,1365,1364,848
|
|
20230913,121600,287349328,1362,1362,1362,1362,0
|
|
20230913,121500,287349328,1362,1362,1362,1362,0
|
|
20230913,121400,287349328,1362,1362,1362,1362,0
|
|
20230913,121300,287349328,1362,1362,1362,1362,1
|
|
20230913,121200,287347966,1361,1361,1361,1361,0
|
|
20230913,121100,287347966,1361,1361,1361,1361,0
|
|
20230913,121000,287347966,1361,1361,1361,1361,0
|
|
20230913,120900,287347966,1361,1361,1361,1361,0
|
|
20230913,120800,287347966,1361,1361,1361,1361,0
|
|
20230913,120700,287347966,1361,1361,1361,1361,46
|
|
20230913,120600,287285360,1362,1362,1362,1362,2000
|
|
20230913,120500,284561360,1366,1366,1366,1366,1
|
|
20230913,120400,284559994,1362,1365,1365,1362,330
|
|
20230913,120300,284109886,1366,1366,1366,1366,10
|
|
20230913,120200,284096226,1366,1366,1366,1366,0
|
|
20230913,120100,284096226,1366,1366,1366,1366,0
|
|
20230913,120000,284096226,1366,1366,1366,1366,0
|
|
20230913,115900,284096226,1366,1366,1366,1366,55
|
|
20230913,115800,284021096,1366,1366,1366,1366,0
|
|
20230913,115700,284021096,1366,1366,1366,1366,4
|
|
20230913,115600,284015632,1364,1364,1364,1364,300
|
|
20230913,115500,283606432,1364,1364,1364,1364,321
|
|
20230913,115400,283168588,1367,1367,1367,1367,0
|
|
20230913,115300,283168588,1367,1365,1367,1365,4
|
|
20230913,115200,283163126,1366,1366,1366,1366,0
|
|
20230913,115100,283163126,1366,1367,1368,1366,21
|
|
20230913,115000,283134410,1368,1368,1368,1368,42
|
|
20230913,114900,283076954,1368,1368,1368,1368,2
|
|
20230913,114800,283074218,1365,1365,1365,1365,0
|
|
20230913,114700,283074218,1365,1365,1365,1365,0
|
|
20230913,114600,283074218,1365,1362,1365,1362,4048
|
|
20230913,114500,277558427,1362,1362,1362,1362,0
|
|
20230913,114400,277558427,1362,1363,1363,1362,2254
|
|
20230913,114300,274488042,1363,1363,1363,1363,0
|
|
20230913,114200,274488042,1363,1363,1363,1363,0
|
|
20230913,114100,274488042,1363,1363,1363,1363,10
|
|
20230913,114000,274474412,1363,1363,1363,1363,0
|
|
20230913,113900,274474412,1363,1363,1363,1363,0
|
|
20230913,113800,274474412,1363,1363,1363,1363,4
|
|
20230913,113700,274468960,1365,1365,1365,1365,5
|
|
20230913,113600,274462135,1367,1367,1367,1367,2
|
|
20230913,113500,274459401,1365,1365,1365,1365,0
|
|
20230913,113400,274459401,1365,1365,1365,1365,49
|
|
20230913,113300,274392516,1362,1362,1362,1362,185
|
|
20230913,113200,274140546,1362,1365,1365,1362,2895
|
|
20230913,113100,270197119,1365,1365,1365,1365,0
|
|
20230913,113000,270197119,1365,1365,1365,1365,1
|
|
20230913,112900,270195754,1363,1363,1363,1363,94
|
|
20230913,112800,270067632,1362,1362,1362,1362,0
|
|
20230913,112700,270067632,1362,1362,1362,1362,0
|
|
20230913,112600,270067632,1362,1362,1362,1362,0
|
|
20230913,112500,270067632,1362,1362,1362,1362,225
|
|
20230913,112400,269761182,1362,1362,1362,1362,0
|
|
20230913,112300,269761182,1362,1362,1362,1362,0
|
|
20230913,112200,269761182,1362,1362,1362,1362,1271
|
|
20230913,112100,268030080,1362,1362,1362,1362,30
|
|
20230913,112000,267989220,1362,1362,1362,1362,200
|
|
20230913,111900,267716820,1361,1361,1361,1361,76
|
|
20230913,111800,267613384,1360,1360,1360,1360,0
|
|
20230913,111700,267613384,1360,1361,1361,1360,80
|
|
20230913,111600,267504514,1360,1361,1361,1360,4169
|
|
20230913,111500,261830704,1361,1362,1362,1361,4697
|
|
20230913,111400,255434989,1363,1363,1363,1363,1074
|
|
20230913,111300,253971127,1364,1365,1365,1364,443
|
|
20230913,111200,253366572,1368,1366,1368,1366,11
|
|
20230913,111100,253351544,1369,1368,1369,1368,444
|
|
20230913,111000,252743808,1365,1365,1365,1365,37
|
|
20230913,110900,252693303,1365,1365,1365,1365,55
|
|
20230913,110800,252618228,1365,1365,1365,1365,31
|
|
20230913,110700,252575913,1365,1365,1365,1365,663
|
|
20230913,110600,251670918,1369,1369,1369,1369,0
|
|
20230913,110500,251670918,1369,1369,1369,1369,4
|
|
20230913,110400,251665442,1365,1365,1365,1365,744
|
|
20230913,110300,250649882,1364,1364,1364,1364,0
|
|
20230913,110200,250649882,1364,1364,1364,1364,110
|
|
20230913,110100,250499842,1369,1369,1369,1369,233
|
|
20230913,110000,250180865,1369,1365,1369,1365,1122
|
|
20230913,105900,248647166,1364,1365,1365,1364,494
|
|
20230913,105800,247972858,1365,1365,1365,1365,0
|
|
20230913,105700,247972858,1365,1363,1365,1363,1464
|
|
20230913,105600,245977418,1363,1363,1363,1363,432
|
|
20230913,105500,245388602,1364,1365,1365,1364,4
|
|
20230913,105400,245383143,1363,1365,1365,1363,221
|
|
20230913,105300,245081900,1368,1368,1368,1368,0
|
|
20230913,105200,245081900,1368,1368,1368,1368,100
|
|
20230913,105100,244945100,1363,1363,1363,1363,0
|
|
20230913,105000,244945100,1363,1363,1363,1363,0
|
|
20230913,104900,244945100,1363,1363,1363,1363,1
|
|
20230913,104800,244943737,1362,1362,1362,1362,1
|
|
20230913,104700,244942375,1363,1363,1363,1363,73
|
|
20230913,104600,244842876,1368,1368,1368,1368,13
|
|
20230913,104500,244825092,1363,1363,1363,1363,1800
|
|
20230913,104400,242371692,1363,1363,1363,1363,100
|
|
20230913,104300,242235392,1363,1363,1363,1363,0
|
|
20230913,104200,242235392,1363,1363,1363,1363,1537
|
|
20230913,104100,240140461,1363,1363,1363,1363,452
|
|
20230913,104000,239524385,1363,1362,1363,1362,380
|
|
20230913,103900,239006589,1361,1363,1363,1361,5169
|
|
20230913,103800,231967746,1363,1363,1363,1363,2434
|
|
20230913,103700,228650204,1363,1364,1364,1363,1078
|
|
20230913,103600,227180358,1365,1367,1367,1365,3687
|
|
20230913,103500,222145813,1369,1369,1369,1369,28
|
|
20230913,103400,222107481,1369,1369,1369,1369,0
|
|
20230913,103300,222107481,1369,1369,1369,1369,239
|
|
20230913,103200,221780290,1365,1371,1371,1365,3631
|
|
20230913,103100,216805754,1372,1373,1373,1372,2206
|
|
20230913,103000,213778822,1375,1375,1375,1375,0
|
|
20230913,102900,213778822,1375,1377,1377,1375,3885
|
|
20230913,102800,208432642,1378,1379,1379,1378,1200
|
|
20230913,102700,206778842,1384,1379,1384,1379,2728
|
|
20230913,102600,203016921,1380,1380,1380,1380,1500
|
|
20230913,102500,200946921,1380,1380,1380,1380,301
|
|
20230913,102400,200531541,1381,1382,1382,1381,2447
|
|
20230913,102300,197150799,1383,1386,1386,1383,1450
|
|
20230913,102200,195143895,1387,1387,1387,1387,164
|
|
20230913,102100,194916427,1387,1387,1387,1387,100
|
|
20230913,102000,194777727,1387,1388,1388,1387,720
|
|
20230913,101900,193778794,1389,1389,1389,1389,101
|
|
20230913,101800,193638505,1389,1389,1389,1389,2
|
|
20230913,101700,193635727,1388,1388,1388,1388,11
|
|
20230913,101600,193620459,1388,1388,1388,1388,799
|
|
20230913,101500,192511447,1388,1388,1388,1388,500
|
|
20230913,101400,191817447,1389,1389,1389,1389,219
|
|
20230913,101300,191513256,1389,1389,1389,1389,210
|
|
20230913,101200,191221566,1388,1388,1388,1388,10
|
|
20230913,101100,191207686,1388,1388,1388,1388,0
|
|
20230913,101000,191207686,1388,1390,1393,1388,4222
|
|
20230913,100900,185340773,1390,1389,1390,1389,769
|
|
20230913,100800,184271873,1389,1382,1389,1382,7827
|
|
20230913,100700,173426711,1380,1380,1380,1380,0
|
|
20230913,100600,173426711,1380,1380,1380,1380,100
|
|
20230913,100500,173288711,1380,1381,1381,1380,15
|
|
20230913,100400,173267997,1381,1381,1381,1381,0
|
|
20230913,100300,173267997,1381,1382,1382,1381,1404
|
|
20230913,100200,171328668,1382,1382,1382,1382,8
|
|
20230913,100100,171317612,1382,1381,1382,1381,1006
|
|
20230913,100000,169927321,1380,1380,1380,1380,0
|
|
20230913,095900,169927321,1380,1380,1380,1380,295
|
|
20230913,095800,169520221,1380,1380,1380,1380,206
|
|
20230913,095700,169235941,1380,1379,1380,1379,991
|
|
20230913,095600,167869351,1379,1379,1379,1379,30
|
|
20230913,095500,167827981,1379,1379,1379,1379,241
|
|
20230913,095400,167495642,1379,1379,1379,1379,19
|
|
20230913,095300,167469441,1379,1379,1379,1379,84
|
|
20230913,095200,167353605,1379,1379,1379,1379,15
|
|
20230913,095100,167332920,1379,1379,1379,1379,0
|
|
20230913,095000,167332920,1379,1379,1379,1379,1
|
|
20230913,094900,167331541,1375,1376,1376,1375,612
|
|
20230913,094800,166490040,1374,1374,1374,1374,0
|
|
20230913,094700,166490040,1374,1374,1374,1374,26
|
|
20230913,094600,166454316,1373,1378,1378,1373,1400
|
|
20230913,094500,164528621,1380,1380,1380,1380,104
|
|
20230913,094400,164385101,1381,1381,1381,1381,36
|
|
20230913,094300,164335385,1382,1382,1382,1382,0
|
|
20230913,094200,164335385,1382,1382,1382,1382,0
|
|
20230913,094100,164335385,1382,1382,1382,1382,0
|
|
20230913,094000,164335385,1382,1381,1382,1381,360
|
|
20230913,093900,163837883,1381,1381,1381,1381,273
|
|
20230913,093800,163460870,1371,1377,1377,1371,288
|
|
20230913,093700,163065136,1381,1381,1381,1381,209
|
|
20230913,093600,162776507,1380,1382,1382,1380,759
|
|
20230913,093500,161728292,1382,1380,1382,1380,445
|
|
20230913,093400,161113874,1380,1380,1380,1380,757
|
|
20230913,093300,160069214,1380,1379,1380,1376,257
|
|
20230913,093200,159714813,1379,1379,1379,1379,1
|
|
20230913,093100,159713434,1379,1374,1379,1374,245
|
|
20230913,093000,159376568,1375,1375,1375,1375,14
|
|
20230913,092900,159357318,1375,1373,1375,1373,10
|
|
20230913,092800,159343582,1372,1372,1372,1372,0
|
|
20230913,092700,159343582,1372,1368,1372,1368,3116
|
|
20230913,092600,155077877,1366,1366,1366,1366,225
|
|
20230913,092500,154770527,1366,1369,1369,1366,893
|
|
20230913,092400,153550455,1366,1366,1366,1366,133
|
|
20230913,092300,153368777,1366,1366,1366,1362,2503
|
|
20230913,092200,149959035,1366,1366,1366,1366,10
|
|
20230913,092100,149945375,1368,1366,1368,1365,55
|
|
20230913,092000,149870244,1366,1362,1366,1362,505
|
|
20230913,091900,149182187,1361,1366,1366,1361,2461
|
|
20230913,091800,145825817,1366,1366,1366,1366,24
|
|
20230913,091700,145793033,1364,1366,1366,1364,2560
|
|
20230913,091600,142297934,1366,1370,1370,1366,450
|
|
20230913,091500,141683057,1366,1370,1370,1365,1673
|
|
20230913,091400,139398362,1375,1367,1375,1367,370
|
|
20230913,091300,138892092,1375,1371,1375,1369,4751
|
|
20230913,091200,132385449,1372,1375,1375,1372,6732
|
|
20230913,091100,123140248,1376,1381,1381,1376,508
|
|
20230913,091000,122440928,1375,1388,1388,1375,594
|
|
20230913,090900,121623468,1377,1379,1383,1377,4916
|
|
20230913,090800,114846827,1379,1377,1379,1377,1897
|
|
20230913,090700,112232698,1378,1378,1378,1378,12
|
|
20230913,090600,112216162,1380,1384,1384,1380,3958
|
|
20230913,090500,106745104,1383,1385,1389,1383,2242
|
|
20230913,090400,103640516,1385,1372,1385,1372,13522
|
|
20230913,090300,84989860,1374,1374,1374,1374,2032
|
|
20230913,090200,82197892,1377,1379,1379,1370,48359
|
|
20230913,090100,15923823,1378,1375,1378,1372,1641
|
|
20230913,090000,13667401,1375,1375,1375,1371,9947
|