587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,184300,1335419986,1523,1523,1523,1523,0
|
|
20230926,184200,1335419986,1523,1523,1523,1523,0
|
|
20230926,184100,1335419986,1523,1523,1523,1523,0
|
|
20230926,184000,1335419986,1523,1523,1523,1523,0
|
|
20230926,183900,1335419986,1523,1523,1523,1523,0
|
|
20230926,183800,1335419986,1523,1523,1523,1523,0
|
|
20230926,183700,1335419986,1523,1523,1523,1523,0
|
|
20230926,183600,1335419986,1523,1523,1523,1523,0
|
|
20230926,183500,1335419986,1523,1523,1523,1523,0
|
|
20230926,183400,1335419986,1523,1523,1523,1523,0
|
|
20230926,183300,1335419986,1523,1523,1523,1523,0
|
|
20230926,183200,1335419986,1523,1523,1523,1523,0
|
|
20230926,183100,1335419986,1523,1523,1523,1523,0
|
|
20230926,183000,1335419986,1523,1523,1523,1523,0
|
|
20230926,182900,1335419986,1523,1523,1523,1523,0
|
|
20230926,182800,1335419986,1523,1523,1523,1523,0
|
|
20230926,182700,1335419986,1523,1523,1523,1523,0
|
|
20230926,182600,1335419986,1523,1523,1523,1523,0
|
|
20230926,182500,1335419986,1523,1523,1523,1523,0
|
|
20230926,182400,1335419986,1523,1523,1523,1523,0
|
|
20230926,182300,1335419986,1523,1523,1523,1523,0
|
|
20230926,182200,1335419986,1523,1523,1523,1523,0
|
|
20230926,182100,1335419986,1523,1523,1523,1523,0
|
|
20230926,182000,1335419986,1523,1523,1523,1523,0
|
|
20230926,181900,1335419986,1523,1523,1523,1523,0
|
|
20230926,181800,1335419986,1523,1523,1523,1523,0
|
|
20230926,181700,1335419986,1523,1523,1523,1523,0
|
|
20230926,181600,1335419986,1523,1523,1523,1523,0
|
|
20230926,181500,1335419986,1523,1523,1523,1523,0
|
|
20230926,181400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,181300,1335419986,1523,1523,1523,1523,0
|
|
20230926,181200,1335419986,1523,1523,1523,1523,0
|
|
20230926,181100,1335419986,1523,1523,1523,1523,0
|
|
20230926,181000,1335419986,1523,1523,1523,1523,0
|
|
20230926,180900,1335419986,1523,1523,1523,1523,0
|
|
20230926,180800,1335419986,1523,1523,1523,1523,0
|
|
20230926,180700,1335419986,1523,1523,1523,1523,0
|
|
20230926,180600,1335419986,1523,1523,1523,1523,0
|
|
20230926,180500,1335419986,1523,1523,1523,1523,0
|
|
20230926,180400,1335419986,1523,1523,1523,1523,0
|
|
20230926,180300,1335419986,1523,1523,1523,1523,0
|
|
20230926,180200,1335419986,1523,1523,1523,1523,0
|
|
20230926,180100,1335419986,1523,1523,1523,1523,0
|
|
20230926,180000,1335419986,1523,1523,1523,1523,0
|
|
20230926,175900,1335419986,1523,1523,1523,1523,0
|
|
20230926,175800,1335419986,1523,1523,1523,1523,0
|
|
20230926,175700,1335419986,1523,1523,1523,1523,0
|
|
20230926,175600,1335419986,1523,1523,1523,1523,0
|
|
20230926,175500,1335419986,1523,1523,1523,1523,0
|
|
20230926,175400,1335419986,1523,1523,1523,1523,0
|
|
20230926,175300,1335419986,1523,1523,1523,1523,0
|
|
20230926,175200,1335419986,1523,1523,1523,1523,0
|
|
20230926,175100,1335419986,1523,1523,1523,1523,0
|
|
20230926,175000,1335419986,1523,1523,1523,1523,0
|
|
20230926,174900,1335419986,1523,1523,1523,1523,0
|
|
20230926,174800,1335419986,1523,1523,1523,1523,0
|
|
20230926,174700,1335419986,1523,1523,1523,1523,0
|
|
20230926,174600,1335419986,1523,1523,1523,1523,0
|
|
20230926,174500,1335419986,1523,1523,1523,1523,0
|
|
20230926,174400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,174300,1335419986,1523,1523,1523,1523,0
|
|
20230926,174200,1335419986,1523,1523,1523,1523,0
|
|
20230926,174100,1335419986,1523,1523,1523,1523,0
|
|
20230926,174000,1335419986,1523,1523,1523,1523,0
|
|
20230926,173900,1335419986,1523,1523,1523,1523,0
|
|
20230926,173800,1335419986,1523,1523,1523,1523,0
|
|
20230926,173700,1335419986,1523,1523,1523,1523,0
|
|
20230926,173600,1335419986,1523,1523,1523,1523,0
|
|
20230926,173500,1335419986,1523,1523,1523,1523,0
|
|
20230926,173400,1335419986,1523,1523,1523,1523,0
|
|
20230926,173300,1335419986,1523,1523,1523,1523,0
|
|
20230926,173200,1335419986,1523,1523,1523,1523,0
|
|
20230926,173100,1335419986,1523,1523,1523,1523,0
|
|
20230926,173000,1335419986,1523,1523,1523,1523,0
|
|
20230926,172900,1335419986,1523,1523,1523,1523,0
|
|
20230926,172800,1335419986,1523,1523,1523,1523,0
|
|
20230926,172700,1335419986,1523,1523,1523,1523,0
|
|
20230926,172600,1335419986,1523,1523,1523,1523,0
|
|
20230926,172500,1335419986,1523,1523,1523,1523,0
|
|
20230926,172400,1335419986,1523,1523,1523,1523,0
|
|
20230926,172300,1335419986,1523,1523,1523,1523,0
|
|
20230926,172200,1335419986,1523,1523,1523,1523,0
|
|
20230926,172100,1335419986,1523,1523,1523,1523,0
|
|
20230926,172000,1335419986,1523,1523,1523,1523,0
|
|
20230926,171900,1335419986,1523,1523,1523,1523,0
|
|
20230926,171800,1335419986,1523,1523,1523,1523,0
|
|
20230926,171700,1335419986,1523,1523,1523,1523,0
|
|
20230926,171600,1335419986,1523,1523,1523,1523,0
|
|
20230926,171500,1335419986,1523,1523,1523,1523,0
|
|
20230926,171400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,171300,1335419986,1523,1523,1523,1523,0
|
|
20230926,171200,1335419986,1523,1523,1523,1523,0
|
|
20230926,171100,1335419986,1523,1523,1523,1523,0
|
|
20230926,171000,1335419986,1523,1523,1523,1523,0
|
|
20230926,170900,1335419986,1523,1523,1523,1523,0
|
|
20230926,170800,1335419986,1523,1523,1523,1523,0
|
|
20230926,170700,1335419986,1523,1523,1523,1523,0
|
|
20230926,170600,1335419986,1523,1523,1523,1523,0
|
|
20230926,170500,1335419986,1523,1523,1523,1523,0
|
|
20230926,170400,1335419986,1523,1523,1523,1523,0
|
|
20230926,170300,1335419986,1523,1523,1523,1523,0
|
|
20230926,170200,1335419986,1523,1523,1523,1523,0
|
|
20230926,170100,1335419986,1523,1523,1523,1523,0
|
|
20230926,170000,1335419986,1523,1523,1523,1523,0
|
|
20230926,165900,1335419986,1523,1523,1523,1523,0
|
|
20230926,165800,1335419986,1523,1523,1523,1523,0
|
|
20230926,165700,1335419986,1523,1523,1523,1523,0
|
|
20230926,165600,1335419986,1523,1523,1523,1523,0
|
|
20230926,165500,1335419986,1523,1523,1523,1523,0
|
|
20230926,165400,1335419986,1523,1523,1523,1523,0
|
|
20230926,165300,1335419986,1523,1523,1523,1523,0
|
|
20230926,165200,1335419986,1523,1523,1523,1523,0
|
|
20230926,165100,1335419986,1523,1523,1523,1523,0
|
|
20230926,165000,1335419986,1523,1523,1523,1523,0
|
|
20230926,164900,1335419986,1523,1523,1523,1523,0
|
|
20230926,164800,1335419986,1523,1523,1523,1523,0
|
|
20230926,164700,1335419986,1523,1523,1523,1523,0
|
|
20230926,164600,1335419986,1523,1523,1523,1523,0
|
|
20230926,164500,1335419986,1523,1523,1523,1523,0
|
|
20230926,164400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,164300,1335419986,1523,1523,1523,1523,0
|
|
20230926,164200,1335419986,1523,1523,1523,1523,0
|
|
20230926,164100,1335419986,1523,1523,1523,1523,0
|
|
20230926,164000,1335419986,1523,1523,1523,1523,0
|
|
20230926,163900,1335419986,1523,1523,1523,1523,0
|
|
20230926,163800,1335419986,1523,1523,1523,1523,0
|
|
20230926,163700,1335419986,1523,1523,1523,1523,0
|
|
20230926,163600,1335419986,1523,1523,1523,1523,0
|
|
20230926,163500,1335419986,1523,1523,1523,1523,0
|
|
20230926,163400,1335419986,1523,1523,1523,1523,0
|
|
20230926,163300,1335419986,1523,1523,1523,1523,0
|
|
20230926,163200,1335419986,1523,1523,1523,1523,0
|
|
20230926,163100,1335419986,1523,1523,1523,1523,0
|
|
20230926,163000,1335419986,1523,1523,1523,1523,0
|
|
20230926,162900,1335419986,1523,1523,1523,1523,0
|
|
20230926,162800,1335419986,1523,1523,1523,1523,0
|
|
20230926,162700,1335419986,1523,1523,1523,1523,0
|
|
20230926,162600,1335419986,1523,1523,1523,1523,0
|
|
20230926,162500,1335419986,1523,1523,1523,1523,0
|
|
20230926,162400,1335419986,1523,1523,1523,1523,0
|
|
20230926,162300,1335419986,1523,1523,1523,1523,0
|
|
20230926,162200,1335419986,1523,1523,1523,1523,0
|
|
20230926,162100,1335419986,1523,1523,1523,1523,0
|
|
20230926,162000,1335419986,1523,1523,1523,1523,0
|
|
20230926,161900,1335419986,1523,1523,1523,1523,0
|
|
20230926,161800,1335419986,1523,1523,1523,1523,0
|
|
20230926,161700,1335419986,1523,1523,1523,1523,0
|
|
20230926,161600,1335419986,1523,1523,1523,1523,0
|
|
20230926,161500,1335419986,1523,1523,1523,1523,0
|
|
20230926,161400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,161300,1335419986,1523,1523,1523,1523,0
|
|
20230926,161200,1335419986,1523,1523,1523,1523,0
|
|
20230926,161100,1335419986,1523,1523,1523,1523,0
|
|
20230926,161000,1335419986,1523,1523,1523,1523,0
|
|
20230926,160900,1335419986,1523,1523,1523,1523,0
|
|
20230926,160800,1335419986,1523,1523,1523,1523,0
|
|
20230926,160700,1335419986,1523,1523,1523,1523,0
|
|
20230926,160600,1335419986,1523,1523,1523,1523,0
|
|
20230926,160500,1335419986,1523,1523,1523,1523,0
|
|
20230926,160400,1335419986,1523,1523,1523,1523,0
|
|
20230926,160300,1335419986,1523,1523,1523,1523,0
|
|
20230926,160200,1335419986,1523,1523,1523,1523,0
|
|
20230926,160100,1335419986,1523,1523,1523,1523,0
|
|
20230926,160000,1335419986,1523,1523,1523,1523,0
|
|
20230926,155900,1335419986,1523,1523,1523,1523,0
|
|
20230926,155800,1335419986,1523,1523,1523,1523,0
|
|
20230926,155700,1335419986,1523,1523,1523,1523,0
|
|
20230926,155600,1335419986,1523,1523,1523,1523,0
|
|
20230926,155500,1335419986,1523,1523,1523,1523,0
|
|
20230926,155400,1335419986,1523,1523,1523,1523,0
|
|
20230926,155300,1335419986,1523,1523,1523,1523,0
|
|
20230926,155200,1335419986,1523,1523,1523,1523,0
|
|
20230926,155100,1335419986,1523,1523,1523,1523,0
|
|
20230926,155000,1335419986,1523,1523,1523,1523,0
|
|
20230926,154900,1335419986,1523,1523,1523,1523,0
|
|
20230926,154800,1335419986,1523,1523,1523,1523,0
|
|
20230926,154700,1335419986,1523,1523,1523,1523,0
|
|
20230926,154600,1335419986,1523,1523,1523,1523,0
|
|
20230926,154500,1335419986,1523,1523,1523,1523,0
|
|
20230926,154400,1335419986,1523,1523,1523,1523,16766
|
|
20230926,154300,1335419986,1523,1523,1523,1523,0
|
|
20230926,154200,1335419986,1523,1523,1523,1523,0
|
|
20230926,154100,1335419986,1523,1523,1523,1523,0
|
|
20230926,154000,1335419986,1523,1523,1523,1523,0
|
|
20230926,153900,1335419986,1523,1523,1523,1523,0
|
|
20230926,153800,1335419986,1523,1523,1523,1523,0
|
|
20230926,153700,1335419986,1523,1523,1523,1523,0
|
|
20230926,153600,1335419986,1523,1523,1523,1523,0
|
|
20230926,153500,1335419986,1523,1523,1523,1523,0
|
|
20230926,153400,1335419986,1523,1523,1523,1523,0
|
|
20230926,153300,1335419986,1523,1523,1523,1523,0
|
|
20230926,153200,1335419986,1523,1523,1523,1523,0
|
|
20230926,153100,1335419986,1523,1523,1523,1523,0
|
|
20230926,153000,1335419986,1523,1523,1523,1523,16766
|
|
20230926,152900,1309885368,1535,1535,1535,1535,0
|
|
20230926,152800,1309885368,1535,1535,1535,1535,0
|
|
20230926,152700,1309885368,1535,1535,1535,1535,0
|
|
20230926,152600,1309885368,1535,1535,1535,1535,0
|
|
20230926,152500,1309885368,1535,1535,1535,1535,0
|
|
20230926,152400,1309885368,1535,1535,1535,1535,0
|
|
20230926,152300,1309885368,1535,1535,1535,1535,0
|
|
20230926,152200,1309885368,1535,1535,1535,1535,0
|
|
20230926,152100,1309885368,1535,1535,1535,1535,0
|
|
20230926,152000,1309885368,1535,1535,1535,1535,0
|
|
20230926,151900,1309885368,1535,1533,1535,1533,3048
|
|
20230926,151800,1305207232,1536,1535,1536,1533,1130
|
|
20230926,151700,1303474290,1536,1535,1539,1535,724
|
|
20230926,151600,1302362259,1536,1538,1540,1536,1159
|
|
20230926,151500,1300581399,1540,1537,1540,1537,101
|
|
20230926,151400,1300426053,1538,1538,1540,1537,788
|
|
20230926,151300,1299214129,1540,1540,1540,1538,1388
|
|
20230926,151200,1297078225,1540,1539,1540,1539,600
|
|
20230926,151100,1296154272,1540,1540,1540,1538,456
|
|
20230926,151000,1295452740,1540,1540,1541,1540,5746
|
|
20230926,150900,1286602351,1543,1540,1543,1537,3921
|
|
20230926,150800,1280570173,1540,1537,1540,1536,2209
|
|
20230926,150700,1277174920,1540,1541,1543,1539,1963
|
|
20230926,150600,1274151645,1543,1540,1543,1540,11322
|
|
20230926,150500,1256715748,1543,1541,1543,1540,499
|
|
20230926,150400,1255947212,1543,1543,1543,1543,1
|
|
20230926,150300,1255945669,1543,1540,1544,1540,607
|
|
20230926,150200,1255010688,1541,1545,1545,1541,1958
|
|
20230926,150100,1251992110,1545,1554,1554,1545,2657
|
|
20230926,150000,1247882095,1548,1548,1548,1548,1
|
|
20230926,145900,1247880547,1554,1558,1558,1547,11098
|
|
20230926,145800,1230638887,1558,1558,1558,1557,1908
|
|
20230926,145700,1227666776,1559,1559,1559,1559,0
|
|
20230926,145600,1227666776,1559,1558,1559,1558,913
|
|
20230926,145500,1226244319,1559,1558,1559,1558,648
|
|
20230926,145400,1225234731,1559,1558,1559,1558,2002
|
|
20230926,145300,1222115613,1559,1559,1559,1559,800
|
|
20230926,145200,1220868413,1559,1559,1560,1558,3549
|
|
20230926,145100,1215338116,1560,1560,1565,1559,1863
|
|
20230926,145000,1212432140,1565,1565,1566,1560,1015
|
|
20230926,144900,1210845064,1566,1566,1566,1565,1402
|
|
20230926,144800,1208649732,1566,1565,1566,1565,151
|
|
20230926,144700,1208413415,1565,1560,1565,1560,2
|
|
20230926,144600,1208410290,1565,1560,1565,1560,14
|
|
20230926,144500,1208388440,1565,1565,1565,1560,888
|
|
20230926,144400,1206999220,1566,1565,1566,1565,25
|
|
20230926,144300,1206960094,1565,1565,1566,1559,1872
|
|
20230926,144200,1204033361,1565,1559,1565,1559,2002
|
|
20230926,144100,1200904343,1559,1562,1563,1558,16354
|
|
20230926,144000,1175396822,1563,1562,1563,1562,1752
|
|
20230926,143900,1172660196,1563,1563,1563,1563,0
|
|
20230926,143800,1172660196,1563,1564,1564,1563,4221
|
|
20230926,143700,1166062161,1566,1566,1566,1566,0
|
|
20230926,143600,1166062161,1566,1566,1566,1564,647
|
|
20230926,143500,1165050247,1565,1565,1566,1565,501
|
|
20230926,143400,1164266181,1566,1564,1566,1564,23
|
|
20230926,143300,1164230205,1566,1564,1566,1564,561
|
|
20230926,143200,1163352797,1565,1567,1567,1565,11066
|
|
20230926,143100,1146017773,1568,1568,1569,1567,5774
|
|
20230926,143000,1136964269,1568,1568,1569,1567,938
|
|
20230926,142900,1135493484,1569,1569,1569,1569,808
|
|
20230926,142800,1134225732,1571,1571,1571,1571,65
|
|
20230926,142700,1134123617,1571,1571,1571,1569,4
|
|
20230926,142600,1134117335,1571,1571,1571,1571,24
|
|
20230926,142500,1134079631,1573,1571,1573,1571,201
|
|
20230926,142400,1133763858,1571,1571,1571,1571,529
|
|
20230926,142300,1132932799,1571,1570,1571,1570,1598
|
|
20230926,142200,1130423938,1570,1569,1570,1569,6300
|
|
20230926,142100,1120535058,1564,1569,1569,1564,2514
|
|
20230926,142000,1116601312,1566,1566,1566,1566,589
|
|
20230926,141900,1115678938,1566,1566,1566,1566,323
|
|
20230926,141800,1115173120,1569,1566,1569,1566,136
|
|
20230926,141700,1114960123,1569,1569,1569,1569,0
|
|
20230926,141600,1114960123,1569,1569,1569,1569,10
|
|
20230926,141500,1114944433,1565,1566,1569,1565,832
|
|
20230926,141400,1113641549,1569,1569,1569,1569,1699
|
|
20230926,141300,1110975818,1569,1569,1569,1569,0
|
|
20230926,141200,1110975818,1569,1568,1569,1568,50
|
|
20230926,141100,1110897417,1568,1568,1569,1568,3
|
|
20230926,141000,1110892712,1569,1569,1569,1569,0
|
|
20230926,140900,1110892712,1569,1569,1569,1569,0
|
|
20230926,140800,1110892712,1569,1569,1569,1569,0
|
|
20230926,140700,1110892712,1569,1569,1569,1569,301
|
|
20230926,140600,1110420443,1570,1570,1570,1570,1
|
|
20230926,140500,1110418873,1565,1566,1566,1565,1020
|
|
20230926,140400,1108822278,1570,1570,1570,1570,57
|
|
20230926,140300,1108732788,1570,1569,1570,1564,4778
|
|
20230926,140200,1101250719,1567,1567,1567,1565,545
|
|
20230926,140100,1100396806,1565,1568,1568,1565,2694
|
|
20230926,140000,1096176743,1569,1570,1570,1569,6001
|
|
20230926,135900,1086757161,1571,1572,1572,1571,2172
|
|
20230926,135800,1083344243,1570,1569,1570,1566,7577
|
|
20230926,135700,1071472146,1570,1571,1572,1570,1082
|
|
20230926,135600,1069772931,1571,1572,1572,1571,663
|
|
20230926,135500,1068731356,1573,1572,1573,1572,2502
|
|
20230926,135400,1064796210,1573,1573,1573,1572,1639
|
|
20230926,135300,1062218216,1574,1572,1574,1572,265
|
|
20230926,135200,1061801534,1572,1570,1572,1570,402
|
|
20230926,135100,1061170389,1570,1568,1570,1568,103
|
|
20230926,135000,1061008881,1572,1568,1572,1567,176
|
|
20230926,134900,1060733013,1572,1568,1573,1568,515
|
|
20230926,134800,1059925474,1568,1575,1576,1568,4235
|
|
20230926,134700,1053272487,1576,1574,1577,1574,4636
|
|
20230926,134600,1045971044,1569,1573,1574,1569,155
|
|
20230926,134500,1045727100,1574,1570,1574,1568,8456
|
|
20230926,134400,1032443969,1568,1567,1569,1567,8535
|
|
20230926,134300,1019062205,1567,1568,1568,1567,367
|
|
20230926,134200,1018486812,1568,1562,1568,1562,4034
|
|
20230926,134100,1012169863,1562,1562,1564,1562,663
|
|
20230926,134000,1011134245,1562,1558,1562,1558,4135
|
|
20230926,133900,1004685054,1558,1558,1558,1558,500
|
|
20230926,133800,1003906054,1558,1555,1558,1555,1130
|
|
20230926,133700,1002148098,1555,1558,1558,1555,100
|
|
20230926,133600,1001992498,1558,1558,1558,1558,872
|
|
20230926,133500,1000633922,1558,1558,1558,1557,104
|
|
20230926,133400,1000471892,1557,1554,1557,1554,1479
|
|
20230926,133300,998169956,1557,1557,1557,1557,0
|
|
20230926,133200,998169956,1557,1557,1557,1557,87
|
|
20230926,133100,998034497,1557,1557,1557,1557,0
|
|
20230926,133000,998034497,1557,1557,1557,1557,0
|
|
20230926,132900,998034497,1557,1556,1557,1556,122
|
|
20230926,132800,997844545,1557,1551,1557,1551,252
|
|
20230926,132700,997452537,1557,1557,1557,1557,0
|
|
20230926,132600,997452537,1557,1557,1557,1557,0
|
|
20230926,132500,997452537,1557,1553,1557,1553,781
|
|
20230926,132400,996239640,1553,1558,1558,1553,1417
|
|
20230926,132300,994037592,1558,1558,1558,1558,2
|
|
20230926,132200,994034476,1557,1558,1558,1557,618
|
|
20230926,132100,993071634,1559,1559,1559,1559,4315
|
|
20230926,132000,986344549,1559,1559,1559,1559,1723
|
|
20230926,131900,983658392,1564,1564,1564,1564,3
|
|
20230926,131800,983653700,1565,1565,1565,1565,0
|
|
20230926,131700,983653700,1565,1562,1565,1559,6301
|
|
20230926,131600,973827649,1565,1565,1565,1565,6
|
|
20230926,131500,973818259,1565,1562,1565,1558,7466
|
|
20230926,131400,962176875,1562,1560,1562,1560,661
|
|
20230926,131300,961145248,1561,1559,1561,1559,1506
|
|
20230926,131200,958796209,1559,1559,1559,1559,0
|
|
20230926,131100,958796209,1559,1552,1559,1552,103
|
|
20230926,131000,958636340,1559,1560,1560,1559,6
|
|
20230926,130900,958626981,1560,1552,1560,1551,4701
|
|
20230926,130800,951322486,1551,1555,1555,1551,392
|
|
20230926,130700,950714095,1559,1559,1559,1559,521
|
|
20230926,130600,949901856,1559,1559,1559,1558,531
|
|
20230926,130500,949074527,1559,1559,1559,1559,0
|
|
20230926,130400,949074527,1559,1557,1559,1557,1643
|
|
20230926,130300,946515276,1557,1553,1557,1552,657
|
|
20230926,130200,945495542,1552,1552,1552,1552,5
|
|
20230926,130100,945487782,1552,1554,1554,1552,165
|
|
20230926,130000,945231660,1557,1557,1557,1557,3
|
|
20230926,125900,945226989,1559,1559,1559,1559,1
|
|
20230926,125800,945225430,1557,1559,1559,1557,134
|
|
20230926,125700,945016788,1557,1558,1559,1557,2207
|
|
20230926,125600,941580461,1558,1559,1561,1558,618
|
|
20230926,125500,940617035,1559,1559,1561,1559,1527
|
|
20230926,125400,938235491,1559,1555,1559,1555,1395
|
|
20230926,125300,936065959,1554,1553,1554,1553,750
|
|
20230926,125200,934901110,1553,1553,1554,1553,582
|
|
20230926,125100,933997263,1553,1551,1553,1551,195
|
|
20230926,125000,933694816,1550,1550,1550,1550,1212
|
|
20230926,124900,931816216,1550,1547,1550,1545,341
|
|
20230926,124800,931288765,1550,1550,1550,1550,0
|
|
20230926,124700,931288765,1550,1547,1550,1547,101
|
|
20230926,124600,931132515,1550,1550,1550,1550,0
|
|
20230926,124500,931132515,1550,1550,1550,1550,0
|
|
20230926,124400,931132515,1550,1550,1550,1550,0
|
|
20230926,124300,931132515,1550,1550,1550,1550,0
|
|
20230926,124200,931132515,1550,1549,1550,1549,51
|
|
20230926,124100,931053504,1550,1550,1550,1550,0
|
|
20230926,124000,931053504,1550,1550,1550,1550,0
|
|
20230926,123900,931053504,1550,1543,1550,1543,1058
|
|
20230926,123800,929420172,1545,1543,1545,1543,23
|
|
20230926,123700,929384681,1544,1543,1544,1542,592
|
|
20230926,123600,928471269,1545,1543,1545,1543,27
|
|
20230926,123500,928429604,1543,1543,1545,1543,616
|
|
20230926,123400,927479075,1545,1545,1545,1545,82
|
|
20230926,123300,927352385,1548,1549,1550,1545,527
|
|
20230926,123200,926537635,1550,1546,1550,1546,1058
|
|
20230926,123100,924900772,1548,1548,1548,1548,912
|
|
20230926,123000,923488996,1550,1550,1550,1550,1
|
|
20230926,122900,923487446,1548,1548,1548,1548,70
|
|
20230926,122800,923379086,1546,1550,1550,1546,3907
|
|
20230926,122700,917331096,1549,1549,1549,1549,1098
|
|
20230926,122600,915630294,1549,1549,1549,1548,296
|
|
20230926,122500,915172083,1549,1547,1549,1547,92
|
|
20230926,122400,915029757,1549,1547,1549,1547,2
|
|
20230926,122300,915026661,1549,1549,1549,1549,15
|
|
20230926,122200,915003426,1549,1549,1549,1549,0
|
|
20230926,122100,915003426,1549,1549,1549,1549,0
|
|
20230926,122000,915003426,1549,1548,1549,1548,1000
|
|
20230926,121900,913454503,1548,1545,1548,1545,10
|
|
20230926,121800,913439044,1543,1543,1546,1543,25
|
|
20230926,121700,913400461,1543,1543,1543,1543,24
|
|
20230926,121600,913363429,1542,1548,1549,1542,654
|
|
20230926,121500,912352433,1549,1549,1549,1549,0
|
|
20230926,121400,912352433,1549,1548,1549,1548,508
|
|
20230926,121300,911566035,1548,1548,1548,1548,0
|
|
20230926,121200,911566035,1548,1548,1548,1548,0
|
|
20230926,121100,911566035,1548,1548,1548,1548,0
|
|
20230926,121000,911566035,1548,1548,1548,1548,4
|
|
20230926,120900,911559843,1550,1550,1550,1550,15
|
|
20230926,120800,911536593,1550,1549,1550,1538,1335
|
|
20230926,120700,909473473,1549,1541,1549,1541,113
|
|
20230926,120600,909299324,1551,1551,1551,1551,1
|
|
20230926,120500,909297773,1551,1541,1551,1541,529
|
|
20230926,120400,908482484,1551,1551,1551,1551,5
|
|
20230926,120300,908474729,1541,1539,1541,1539,8422
|
|
20230926,120200,895511587,1539,1539,1539,1539,216
|
|
20230926,120100,895179163,1539,1538,1539,1538,8850
|
|
20230926,120000,881567772,1538,1538,1538,1538,0
|
|
20230926,115900,881567772,1538,1538,1538,1538,1
|
|
20230926,115800,881566234,1538,1538,1538,1538,1671
|
|
20230926,115700,878996236,1538,1538,1538,1538,1
|
|
20230926,115600,878994698,1537,1538,1538,1537,1847
|
|
20230926,115500,876155268,1538,1538,1538,1538,60
|
|
20230926,115400,876062988,1538,1538,1538,1538,206
|
|
20230926,115300,875746160,1539,1539,1539,1539,101
|
|
20230926,115200,875590721,1539,1539,1539,1538,203
|
|
20230926,115100,875278504,1538,1538,1538,1538,401
|
|
20230926,115000,874661766,1539,1541,1541,1539,186
|
|
20230926,114900,874375510,1539,1539,1539,1539,81
|
|
20230926,114800,874250851,1541,1540,1541,1540,2
|
|
20230926,114700,874247770,1541,1542,1544,1540,630
|
|
20230926,114600,873277002,1541,1541,1541,1541,0
|
|
20230926,114500,873277002,1541,1541,1541,1541,1
|
|
20230926,114400,873275461,1544,1544,1544,1544,1
|
|
20230926,114300,873273917,1540,1540,1540,1540,1000
|
|
20230926,114200,871733917,1544,1544,1544,1544,374
|
|
20230926,114100,871156461,1544,1548,1548,1539,7915
|
|
20230926,114000,858942117,1556,1551,1556,1548,1417
|
|
20230926,113900,856748133,1561,1561,1561,1561,0
|
|
20230926,113800,856748133,1561,1561,1561,1561,0
|
|
20230926,113700,856748133,1561,1561,1561,1561,0
|
|
20230926,113600,856748133,1561,1551,1561,1551,163
|
|
20230926,113500,856495310,1561,1552,1561,1551,101
|
|
20230926,113400,856338623,1562,1558,1562,1558,42
|
|
20230926,113300,856273116,1559,1559,1559,1559,0
|
|
20230926,113200,856273116,1559,1557,1559,1549,189
|
|
20230926,113100,855978645,1559,1559,1559,1558,537
|
|
20230926,113000,855141923,1560,1562,1562,1560,3283
|
|
20230926,112900,850019087,1562,1565,1565,1562,233
|
|
20230926,112800,849654445,1566,1566,1566,1566,36
|
|
20230926,112700,849598069,1566,1566,1566,1566,13
|
|
20230926,112600,849577711,1567,1567,1567,1567,0
|
|
20230926,112500,849577711,1567,1567,1568,1567,91
|
|
20230926,112400,849435099,1568,1562,1568,1562,400
|
|
20230926,112300,848808841,1568,1567,1568,1567,100
|
|
20230926,112200,848652042,1569,1569,1569,1569,2
|
|
20230926,112100,848648904,1560,1560,1560,1560,0
|
|
20230926,112000,848648904,1560,1570,1570,1560,4380
|
|
20230926,111900,841792265,1570,1567,1570,1567,83
|
|
20230926,111800,841662186,1572,1561,1572,1560,5965
|
|
20230926,111700,832296291,1572,1571,1573,1570,3188
|
|
20230926,111600,827282482,1573,1563,1574,1563,1334
|
|
20230926,111500,825184218,1563,1558,1563,1558,103
|
|
20230926,111400,825023734,1558,1558,1558,1558,0
|
|
20230926,111300,825023734,1558,1560,1575,1544,596
|
|
20230926,111200,824098796,1557,1558,1575,1557,5133
|
|
20230926,111100,816061013,1558,1551,1558,1551,53
|
|
20230926,111000,815978796,1550,1547,1550,1547,1908
|
|
20230926,110900,813023706,1547,1547,1547,1547,9
|
|
20230926,110800,813009783,1548,1542,1548,1542,2253
|
|
20230926,110700,809530004,1543,1543,1543,1543,54
|
|
20230926,110600,809446682,1542,1542,1542,1542,402
|
|
20230926,110500,808826798,1542,1542,1542,1542,401
|
|
20230926,110400,808208456,1539,1538,1542,1538,1501
|
|
20230926,110300,805895917,1538,1538,1538,1538,276
|
|
20230926,110200,805471429,1538,1539,1539,1538,1000
|
|
20230926,110100,803933352,1539,1539,1539,1539,1321
|
|
20230926,110000,801900333,1538,1540,1540,1538,1864
|
|
20230926,105900,799033487,1544,1544,1544,1544,0
|
|
20230926,105800,799033487,1544,1543,1544,1543,200
|
|
20230926,105700,798724777,1538,1538,1538,1538,0
|
|
20230926,105600,798724777,1538,1539,1539,1538,1135
|
|
20230926,105500,796979021,1540,1541,1541,1540,1765
|
|
20230926,105400,794260877,1541,1544,1544,1541,929
|
|
20230926,105300,792827329,1544,1544,1544,1544,340
|
|
20230926,105200,792302369,1544,1542,1544,1541,7843
|
|
20230926,105100,780208143,1542,1542,1542,1542,2103
|
|
20230926,105000,776965317,1542,1543,1543,1542,1349
|
|
20230926,104900,774884360,1543,1550,1550,1543,502
|
|
20230926,104800,774109767,1542,1544,1544,1542,2000
|
|
20230926,104700,771023575,1544,1556,1556,1544,1973
|
|
20230926,104600,767977080,1546,1546,1546,1546,3422
|
|
20230926,104500,762686668,1559,1559,1559,1559,0
|
|
20230926,104400,762686668,1559,1546,1559,1546,21
|
|
20230926,104300,762654189,1546,1549,1549,1546,1000
|
|
20230926,104200,761107493,1563,1549,1563,1548,871
|
|
20230926,104100,759756817,1548,1555,1555,1548,1934
|
|
20230926,104000,756757711,1557,1561,1564,1557,3012
|
|
20230926,103900,752059778,1564,1563,1566,1561,3496
|
|
20230926,103800,746596555,1566,1565,1568,1565,1856
|
|
20230926,103700,743689528,1568,1561,1568,1561,4867
|
|
20230926,103600,736074866,1561,1560,1561,1560,5058
|
|
20230926,103500,728181875,1560,1561,1562,1560,1382
|
|
20230926,103400,726024346,1561,1555,1561,1555,4412
|
|
20230926,103300,719147922,1555,1553,1555,1553,1743
|
|
20230926,103200,716437703,1553,1552,1555,1552,1184
|
|
20230926,103100,714599048,1552,1549,1552,1549,810
|
|
20230926,103000,713342350,1549,1547,1550,1547,360
|
|
20230926,102900,712784616,1547,1547,1547,1547,1065
|
|
20230926,102800,711137061,1546,1545,1546,1545,405
|
|
20230926,102700,710511236,1545,1545,1545,1545,101
|
|
20230926,102600,710355191,1544,1541,1544,1541,47
|
|
20230926,102500,710282629,1539,1537,1539,1537,1614
|
|
20230926,102400,707798685,1540,1532,1540,1532,1495
|
|
20230926,102300,705498276,1532,1532,1533,1532,1333
|
|
20230926,102200,703455920,1532,1525,1533,1525,710
|
|
20230926,102100,702373102,1525,1527,1529,1525,3663
|
|
20230926,102000,696773574,1525,1525,1527,1525,314
|
|
20230926,101900,696294721,1525,1524,1525,1524,156
|
|
20230926,101800,696056825,1524,1524,1524,1524,13
|
|
20230926,101700,696037013,1527,1522,1527,1522,1515
|
|
20230926,101600,693730695,1523,1523,1523,1523,1
|
|
20230926,101500,693729172,1521,1521,1521,1521,591
|
|
20230926,101400,692830261,1520,1519,1520,1519,541
|
|
20230926,101300,692008475,1519,1518,1519,1518,1569
|
|
20230926,101200,689626215,1519,1519,1519,1518,1362
|
|
20230926,101100,687557338,1523,1518,1523,1518,31
|
|
20230926,101000,687510173,1518,1526,1526,1518,6935
|
|
20230926,100900,676964273,1528,1526,1528,1525,472
|
|
20230926,100800,676244111,1528,1528,1528,1528,0
|
|
20230926,100700,676244111,1528,1526,1528,1526,6
|
|
20230926,100600,676234945,1526,1518,1526,1518,1246
|
|
20230926,100500,674335830,1518,1518,1518,1517,520
|
|
20230926,100400,673546500,1518,1515,1518,1515,2176
|
|
20230926,100300,670244247,1515,1514,1515,1514,838
|
|
20230926,100200,668975286,1511,1512,1512,1511,308
|
|
20230926,100100,668509798,1511,1512,1515,1505,5882
|
|
20230926,100000,659634668,1515,1509,1515,1506,13429
|
|
20230926,095900,639394780,1508,1520,1520,1508,10392
|
|
20230926,095800,623693023,1520,1525,1526,1520,10466
|
|
20230926,095700,607746343,1525,1528,1528,1524,3343
|
|
20230926,095600,602645501,1529,1530,1530,1529,4157
|
|
20230926,095500,596285441,1526,1542,1542,1526,4461
|
|
20230926,095400,589416118,1541,1540,1541,1540,3690
|
|
20230926,095300,583733018,1540,1530,1540,1529,1824
|
|
20230926,095200,580934072,1530,1547,1551,1530,3128
|
|
20230926,095100,576114116,1548,1555,1555,1548,16008
|
|
20230926,095000,551283975,1560,1560,1560,1554,1698
|
|
20230926,094900,548640882,1560,1561,1561,1560,206
|
|
20230926,094800,548319371,1562,1563,1563,1562,600
|
|
20230926,094700,547381671,1563,1559,1564,1555,2211
|
|
20230926,094600,543942171,1559,1566,1566,1559,2094
|
|
20230926,094500,540662974,1559,1559,1566,1559,753
|
|
20230926,094400,539484840,1559,1555,1559,1555,2947
|
|
20230926,094300,534891071,1557,1557,1557,1555,1046
|
|
20230926,094200,533263937,1557,1560,1560,1557,1942
|
|
20230926,094100,530237203,1560,1564,1564,1559,583
|
|
20230926,094000,529325584,1565,1559,1565,1559,7199
|
|
20230926,093900,518079442,1559,1558,1571,1558,678
|
|
20230926,093800,517017981,1559,1562,1562,1559,3457
|
|
20230926,093700,511624904,1561,1573,1573,1559,12387
|
|
20230926,093600,492264714,1576,1580,1580,1572,9200
|
|
20230926,093500,477768774,1582,1582,1582,1579,4979
|
|
20230926,093400,469900448,1583,1587,1595,1583,3436
|
|
20230926,093300,464457122,1596,1593,1601,1585,30210
|
|
20230926,093200,416375082,1602,1600,1612,1593,53060
|
|
20230926,093100,331467166,1599,1588,1600,1588,22935
|
|
20230926,093000,294842439,1588,1593,1595,1588,16779
|
|
20230926,092900,268130337,1593,1598,1599,1590,20617
|
|
20230926,092800,235278569,1599,1582,1599,1581,23043
|
|
20230926,092700,198599826,1582,1572,1582,1572,16446
|
|
20230926,092600,172669110,1575,1578,1578,1563,5512
|
|
20230926,092500,163999173,1578,1574,1579,1574,10867
|
|
20230926,092400,146860670,1574,1553,1574,1553,5964
|
|
20230926,092300,137486068,1553,1547,1570,1547,19703
|
|
20230926,092200,106833576,1547,1543,1547,1543,801
|
|
20230926,092100,105596241,1543,1545,1547,1542,7300
|
|
20230926,092000,94311996,1545,1542,1547,1542,740
|
|
20230926,091900,93170464,1542,1528,1542,1528,20693
|
|
20230926,091800,61382766,1529,1523,1529,1523,5256
|
|
20230926,091700,53367460,1523,1521,1523,1521,62
|
|
20230926,091600,53273084,1521,1520,1521,1520,114
|
|
20230926,091500,53099779,1520,1518,1520,1518,10
|
|
20230926,091400,53084595,1518,1511,1518,1511,3
|
|
20230926,091300,53080048,1520,1519,1520,1519,992
|
|
20230926,091200,51572258,1519,1506,1519,1506,721
|
|
20230926,091100,50483565,1510,1511,1511,1510,5
|
|
20230926,091000,50476012,1510,1510,1510,1510,1
|
|
20230926,090900,50474502,1511,1512,1512,1506,358
|
|
20230926,090800,49933621,1512,1517,1517,1512,1114
|
|
20230926,090700,48244193,1517,1517,1520,1517,4099
|
|
20230926,090600,42019872,1517,1500,1520,1500,4115
|
|
20230926,090500,35783962,1500,1496,1500,1495,8792
|
|
20230926,090400,22622707,1496,1503,1503,1495,4763
|
|
20230926,090300,15479290,1503,1507,1513,1503,4731
|
|
20230926,090200,8362486,1505,1505,1514,1505,299
|
|
20230926,090100,7912482,1514,1517,1517,1505,2341
|
|
20230926,090000,4386720,1520,1520,1520,1520,2886
|