596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,185200,1363835635,1738,1738,1738,1738,0
|
|
20230921,185100,1363835635,1738,1738,1738,1738,0
|
|
20230921,185000,1363835635,1738,1738,1738,1738,0
|
|
20230921,184900,1363835635,1738,1738,1738,1738,0
|
|
20230921,184800,1363835635,1738,1738,1738,1738,0
|
|
20230921,184700,1363835635,1738,1738,1738,1738,0
|
|
20230921,184600,1363835635,1738,1738,1738,1738,0
|
|
20230921,184500,1363835635,1738,1738,1738,1738,0
|
|
20230921,184400,1363835635,1738,1738,1738,1738,0
|
|
20230921,184300,1363835635,1738,1738,1738,1738,0
|
|
20230921,184200,1363835635,1738,1738,1738,1738,0
|
|
20230921,184100,1363835635,1738,1738,1738,1738,0
|
|
20230921,184000,1363835635,1738,1738,1738,1738,0
|
|
20230921,183900,1363835635,1738,1738,1738,1738,0
|
|
20230921,183800,1363835635,1738,1738,1738,1738,0
|
|
20230921,183700,1363835635,1738,1738,1738,1738,0
|
|
20230921,183600,1363835635,1738,1738,1738,1738,0
|
|
20230921,183500,1363835635,1738,1738,1738,1738,0
|
|
20230921,183400,1363835635,1738,1738,1738,1738,0
|
|
20230921,183300,1363835635,1738,1738,1738,1738,0
|
|
20230921,183200,1363835635,1738,1738,1738,1738,0
|
|
20230921,183100,1363835635,1738,1738,1738,1738,0
|
|
20230921,183000,1363835635,1738,1738,1738,1738,0
|
|
20230921,182900,1363835635,1738,1738,1738,1738,0
|
|
20230921,182800,1363835635,1738,1738,1738,1738,0
|
|
20230921,182700,1363835635,1738,1738,1738,1738,0
|
|
20230921,182600,1363835635,1738,1738,1738,1738,0
|
|
20230921,182500,1363835635,1738,1738,1738,1738,0
|
|
20230921,182400,1363835635,1738,1738,1738,1738,0
|
|
20230921,182300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,182200,1363835635,1738,1738,1738,1738,0
|
|
20230921,182100,1363835635,1738,1738,1738,1738,0
|
|
20230921,182000,1363835635,1738,1738,1738,1738,0
|
|
20230921,181900,1363835635,1738,1738,1738,1738,0
|
|
20230921,181800,1363835635,1738,1738,1738,1738,0
|
|
20230921,181700,1363835635,1738,1738,1738,1738,0
|
|
20230921,181600,1363835635,1738,1738,1738,1738,0
|
|
20230921,181500,1363835635,1738,1738,1738,1738,0
|
|
20230921,181400,1363835635,1738,1738,1738,1738,0
|
|
20230921,181300,1363835635,1738,1738,1738,1738,0
|
|
20230921,181200,1363835635,1738,1738,1738,1738,0
|
|
20230921,181100,1363835635,1738,1738,1738,1738,0
|
|
20230921,181000,1363835635,1738,1738,1738,1738,0
|
|
20230921,180900,1363835635,1738,1738,1738,1738,0
|
|
20230921,180800,1363835635,1738,1738,1738,1738,0
|
|
20230921,180700,1363835635,1738,1738,1738,1738,0
|
|
20230921,180600,1363835635,1738,1738,1738,1738,0
|
|
20230921,180500,1363835635,1738,1738,1738,1738,0
|
|
20230921,180400,1363835635,1738,1738,1738,1738,0
|
|
20230921,180300,1363835635,1738,1738,1738,1738,0
|
|
20230921,180200,1363835635,1738,1738,1738,1738,0
|
|
20230921,180100,1363835635,1738,1738,1738,1738,0
|
|
20230921,180000,1363835635,1738,1738,1738,1738,0
|
|
20230921,175900,1363835635,1738,1738,1738,1738,0
|
|
20230921,175800,1363835635,1738,1738,1738,1738,0
|
|
20230921,175700,1363835635,1738,1738,1738,1738,0
|
|
20230921,175600,1363835635,1738,1738,1738,1738,0
|
|
20230921,175500,1363835635,1738,1738,1738,1738,0
|
|
20230921,175400,1363835635,1738,1738,1738,1738,0
|
|
20230921,175300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,175200,1363835635,1738,1738,1738,1738,0
|
|
20230921,175100,1363835635,1738,1738,1738,1738,0
|
|
20230921,175000,1363835635,1738,1738,1738,1738,0
|
|
20230921,174900,1363835635,1738,1738,1738,1738,0
|
|
20230921,174800,1363835635,1738,1738,1738,1738,0
|
|
20230921,174700,1363835635,1738,1738,1738,1738,0
|
|
20230921,174600,1363835635,1738,1738,1738,1738,0
|
|
20230921,174500,1363835635,1738,1738,1738,1738,0
|
|
20230921,174400,1363835635,1738,1738,1738,1738,0
|
|
20230921,174300,1363835635,1738,1738,1738,1738,0
|
|
20230921,174200,1363835635,1738,1738,1738,1738,0
|
|
20230921,174100,1363835635,1738,1738,1738,1738,0
|
|
20230921,174000,1363835635,1738,1738,1738,1738,0
|
|
20230921,173900,1363835635,1738,1738,1738,1738,0
|
|
20230921,173800,1363835635,1738,1738,1738,1738,0
|
|
20230921,173700,1363835635,1738,1738,1738,1738,0
|
|
20230921,173600,1363835635,1738,1738,1738,1738,0
|
|
20230921,173500,1363835635,1738,1738,1738,1738,0
|
|
20230921,173400,1363835635,1738,1738,1738,1738,0
|
|
20230921,173300,1363835635,1738,1738,1738,1738,0
|
|
20230921,173200,1363835635,1738,1738,1738,1738,0
|
|
20230921,173100,1363835635,1738,1738,1738,1738,0
|
|
20230921,173000,1363835635,1738,1738,1738,1738,0
|
|
20230921,172900,1363835635,1738,1738,1738,1738,0
|
|
20230921,172800,1363835635,1738,1738,1738,1738,0
|
|
20230921,172700,1363835635,1738,1738,1738,1738,0
|
|
20230921,172600,1363835635,1738,1738,1738,1738,0
|
|
20230921,172500,1363835635,1738,1738,1738,1738,0
|
|
20230921,172400,1363835635,1738,1738,1738,1738,0
|
|
20230921,172300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,172200,1363835635,1738,1738,1738,1738,0
|
|
20230921,172100,1363835635,1738,1738,1738,1738,0
|
|
20230921,172000,1363835635,1738,1738,1738,1738,0
|
|
20230921,171900,1363835635,1738,1738,1738,1738,0
|
|
20230921,171800,1363835635,1738,1738,1738,1738,0
|
|
20230921,171700,1363835635,1738,1738,1738,1738,0
|
|
20230921,171600,1363835635,1738,1738,1738,1738,0
|
|
20230921,171500,1363835635,1738,1738,1738,1738,0
|
|
20230921,171400,1363835635,1738,1738,1738,1738,0
|
|
20230921,171300,1363835635,1738,1738,1738,1738,0
|
|
20230921,171200,1363835635,1738,1738,1738,1738,0
|
|
20230921,171100,1363835635,1738,1738,1738,1738,0
|
|
20230921,171000,1363835635,1738,1738,1738,1738,0
|
|
20230921,170900,1363835635,1738,1738,1738,1738,0
|
|
20230921,170800,1363835635,1738,1738,1738,1738,0
|
|
20230921,170700,1363835635,1738,1738,1738,1738,0
|
|
20230921,170600,1363835635,1738,1738,1738,1738,0
|
|
20230921,170500,1363835635,1738,1738,1738,1738,0
|
|
20230921,170400,1363835635,1738,1738,1738,1738,0
|
|
20230921,170300,1363835635,1738,1738,1738,1738,0
|
|
20230921,170200,1363835635,1738,1738,1738,1738,0
|
|
20230921,170100,1363835635,1738,1738,1738,1738,0
|
|
20230921,170000,1363835635,1738,1738,1738,1738,0
|
|
20230921,165900,1363835635,1738,1738,1738,1738,0
|
|
20230921,165800,1363835635,1738,1738,1738,1738,0
|
|
20230921,165700,1363835635,1738,1738,1738,1738,0
|
|
20230921,165600,1363835635,1738,1738,1738,1738,0
|
|
20230921,165500,1363835635,1738,1738,1738,1738,0
|
|
20230921,165400,1363835635,1738,1738,1738,1738,0
|
|
20230921,165300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,165200,1363835635,1738,1738,1738,1738,0
|
|
20230921,165100,1363835635,1738,1738,1738,1738,0
|
|
20230921,165000,1363835635,1738,1738,1738,1738,0
|
|
20230921,164900,1363835635,1738,1738,1738,1738,0
|
|
20230921,164800,1363835635,1738,1738,1738,1738,0
|
|
20230921,164700,1363835635,1738,1738,1738,1738,0
|
|
20230921,164600,1363835635,1738,1738,1738,1738,0
|
|
20230921,164500,1363835635,1738,1738,1738,1738,0
|
|
20230921,164400,1363835635,1738,1738,1738,1738,0
|
|
20230921,164300,1363835635,1738,1738,1738,1738,0
|
|
20230921,164200,1363835635,1738,1738,1738,1738,0
|
|
20230921,164100,1363835635,1738,1738,1738,1738,0
|
|
20230921,164000,1363835635,1738,1738,1738,1738,0
|
|
20230921,163900,1363835635,1738,1738,1738,1738,0
|
|
20230921,163800,1363835635,1738,1738,1738,1738,0
|
|
20230921,163700,1363835635,1738,1738,1738,1738,0
|
|
20230921,163600,1363835635,1738,1738,1738,1738,0
|
|
20230921,163500,1363835635,1738,1738,1738,1738,0
|
|
20230921,163400,1363835635,1738,1738,1738,1738,0
|
|
20230921,163300,1363835635,1738,1738,1738,1738,0
|
|
20230921,163200,1363835635,1738,1738,1738,1738,0
|
|
20230921,163100,1363835635,1738,1738,1738,1738,0
|
|
20230921,163000,1363835635,1738,1738,1738,1738,0
|
|
20230921,162900,1363835635,1738,1738,1738,1738,0
|
|
20230921,162800,1363835635,1738,1738,1738,1738,0
|
|
20230921,162700,1363835635,1738,1738,1738,1738,0
|
|
20230921,162600,1363835635,1738,1738,1738,1738,0
|
|
20230921,162500,1363835635,1738,1738,1738,1738,0
|
|
20230921,162400,1363835635,1738,1738,1738,1738,0
|
|
20230921,162300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,162200,1363835635,1738,1738,1738,1738,0
|
|
20230921,162100,1363835635,1738,1738,1738,1738,0
|
|
20230921,162000,1363835635,1738,1738,1738,1738,0
|
|
20230921,161900,1363835635,1738,1738,1738,1738,0
|
|
20230921,161800,1363835635,1738,1738,1738,1738,0
|
|
20230921,161700,1363835635,1738,1738,1738,1738,0
|
|
20230921,161600,1363835635,1738,1738,1738,1738,0
|
|
20230921,161500,1363835635,1738,1738,1738,1738,0
|
|
20230921,161400,1363835635,1738,1738,1738,1738,0
|
|
20230921,161300,1363835635,1738,1738,1738,1738,0
|
|
20230921,161200,1363835635,1738,1738,1738,1738,0
|
|
20230921,161100,1363835635,1738,1738,1738,1738,0
|
|
20230921,161000,1363835635,1738,1738,1738,1738,0
|
|
20230921,160900,1363835635,1738,1738,1738,1738,0
|
|
20230921,160800,1363835635,1738,1738,1738,1738,0
|
|
20230921,160700,1363835635,1738,1738,1738,1738,0
|
|
20230921,160600,1363835635,1738,1738,1738,1738,0
|
|
20230921,160500,1363835635,1738,1738,1738,1738,0
|
|
20230921,160400,1363835635,1738,1738,1738,1738,0
|
|
20230921,160300,1363835635,1738,1738,1738,1738,0
|
|
20230921,160200,1363835635,1738,1738,1738,1738,0
|
|
20230921,160100,1363835635,1738,1738,1738,1738,0
|
|
20230921,160000,1363835635,1738,1738,1738,1738,0
|
|
20230921,155900,1363835635,1738,1738,1738,1738,0
|
|
20230921,155800,1363835635,1738,1738,1738,1738,0
|
|
20230921,155700,1363835635,1738,1738,1738,1738,0
|
|
20230921,155600,1363835635,1738,1738,1738,1738,0
|
|
20230921,155500,1363835635,1738,1738,1738,1738,0
|
|
20230921,155400,1363835635,1738,1738,1738,1738,0
|
|
20230921,155300,1363835635,1738,1738,1738,1738,5690
|
|
20230921,155200,1363835635,1738,1738,1738,1738,0
|
|
20230921,155100,1363835635,1738,1738,1738,1738,0
|
|
20230921,155000,1363835635,1738,1738,1738,1738,0
|
|
20230921,154900,1363835635,1738,1738,1738,1738,0
|
|
20230921,154800,1363835635,1738,1738,1738,1738,0
|
|
20230921,154700,1363835635,1738,1738,1738,1738,0
|
|
20230921,154600,1363835635,1738,1738,1738,1738,0
|
|
20230921,154500,1363835635,1738,1738,1738,1738,0
|
|
20230921,154400,1363835635,1738,1738,1738,1738,0
|
|
20230921,154300,1363835635,1738,1738,1738,1738,0
|
|
20230921,154200,1363835635,1738,1738,1738,1738,0
|
|
20230921,154100,1363835635,1738,1738,1738,1738,0
|
|
20230921,154000,1363835635,1738,1738,1738,1738,0
|
|
20230921,153900,1363835635,1738,1738,1738,1738,0
|
|
20230921,153800,1363835635,1738,1738,1738,1738,0
|
|
20230921,153700,1363835635,1738,1738,1738,1738,0
|
|
20230921,153600,1363835635,1738,1738,1738,1738,0
|
|
20230921,153500,1363835635,1738,1738,1738,1738,0
|
|
20230921,153400,1363835635,1738,1738,1738,1738,0
|
|
20230921,153300,1363835635,1738,1738,1738,1738,0
|
|
20230921,153200,1363835635,1738,1738,1738,1738,0
|
|
20230921,153100,1363835635,1738,1738,1738,1738,0
|
|
20230921,153000,1363835635,1738,1738,1738,1738,5690
|
|
20230921,152900,1353946415,1738,1738,1738,1738,0
|
|
20230921,152800,1353946415,1738,1738,1738,1738,0
|
|
20230921,152700,1353946415,1738,1738,1738,1738,0
|
|
20230921,152600,1353946415,1738,1738,1738,1738,0
|
|
20230921,152500,1353946415,1738,1738,1738,1738,0
|
|
20230921,152400,1353946415,1738,1738,1738,1738,0
|
|
20230921,152300,1353946415,1738,1738,1738,1738,0
|
|
20230921,152200,1353946415,1738,1738,1738,1738,0
|
|
20230921,152100,1353946415,1738,1738,1738,1738,0
|
|
20230921,152000,1353946415,1738,1738,1738,1738,0
|
|
20230921,151900,1353946415,1738,1737,1738,1731,4664
|
|
20230921,151800,1345856959,1738,1743,1743,1738,1385
|
|
20230921,151700,1343445242,1743,1738,1743,1738,83
|
|
20230921,151600,1343300983,1744,1744,1744,1744,10
|
|
20230921,151500,1343283543,1750,1744,1750,1744,3012
|
|
20230921,151400,1338030603,1744,1744,1744,1737,61
|
|
20230921,151300,1337924450,1744,1740,1744,1740,239
|
|
20230921,151200,1337508530,1740,1739,1740,1736,3811
|
|
20230921,151100,1330889024,1739,1741,1741,1739,13724
|
|
20230921,151000,1307004917,1742,1744,1744,1742,8081
|
|
20230921,150900,1292922487,1745,1745,1745,1743,3645
|
|
20230921,150800,1286562861,1745,1745,1745,1745,121
|
|
20230921,150700,1286351716,1745,1745,1745,1745,410
|
|
20230921,150600,1285636266,1750,1750,1750,1750,2
|
|
20230921,150500,1285632766,1744,1751,1751,1744,258
|
|
20230921,150400,1285182793,1750,1750,1750,1750,500
|
|
20230921,150300,1284307793,1750,1746,1750,1746,230
|
|
20230921,150200,1283906059,1743,1742,1743,1742,524
|
|
20230921,150100,1282992827,1742,1743,1743,1742,977
|
|
20230921,150000,1281290316,1743,1744,1744,1743,382
|
|
20230921,145900,1280624440,1745,1745,1745,1745,1
|
|
20230921,145800,1280622695,1745,1745,1745,1745,6680
|
|
20230921,145700,1268966095,1745,1746,1746,1745,2632
|
|
20230921,145600,1264373055,1745,1745,1745,1745,1499
|
|
20230921,145500,1261757300,1746,1746,1746,1746,20
|
|
20230921,145400,1261722380,1750,1746,1750,1746,87
|
|
20230921,145300,1261570474,1746,1750,1750,1746,213
|
|
20230921,145200,1261198564,1750,1750,1750,1750,0
|
|
20230921,145100,1261198564,1750,1744,1750,1744,1568
|
|
20230921,145000,1258456715,1743,1743,1743,1743,0
|
|
20230921,144900,1258456715,1743,1744,1749,1743,142
|
|
20230921,144800,1258209058,1744,1744,1744,1744,72
|
|
20230921,144700,1258083490,1747,1746,1747,1746,58
|
|
20230921,144600,1257982190,1750,1749,1750,1749,20
|
|
20230921,144500,1257947200,1750,1744,1750,1744,284
|
|
20230921,144400,1257451898,1744,1746,1746,1744,588
|
|
20230921,144300,1256426128,1752,1752,1752,1752,6
|
|
20230921,144200,1256415616,1752,1752,1752,1752,10
|
|
20230921,144100,1256398096,1746,1746,1746,1746,337
|
|
20230921,144000,1255809694,1746,1746,1747,1742,2793
|
|
20230921,143900,1250937167,1744,1744,1744,1744,0
|
|
20230921,143800,1250937167,1744,1750,1750,1744,1343
|
|
20230921,143700,1248591969,1757,1754,1757,1754,4000
|
|
20230921,143600,1241566572,1754,1754,1754,1754,0
|
|
20230921,143500,1241566572,1754,1746,1754,1746,103
|
|
20230921,143400,1241386710,1746,1756,1756,1746,650
|
|
20230921,143300,1240248186,1746,1746,1746,1746,0
|
|
20230921,143200,1240248186,1746,1747,1751,1746,2365
|
|
20230921,143100,1236111160,1746,1747,1747,1746,50
|
|
20230921,143000,1236023811,1747,1749,1749,1747,2142
|
|
20230921,142900,1232279744,1749,1749,1749,1749,0
|
|
20230921,142800,1232279744,1749,1749,1749,1749,0
|
|
20230921,142700,1232279744,1749,1749,1749,1749,10
|
|
20230921,142600,1232262254,1748,1748,1748,1748,262
|
|
20230921,142500,1231804278,1749,1749,1749,1749,192
|
|
20230921,142400,1231468470,1749,1758,1758,1749,150
|
|
20230921,142300,1231205858,1758,1758,1758,1758,1
|
|
20230921,142200,1231204100,1749,1749,1749,1749,0
|
|
20230921,142100,1231204100,1749,1749,1749,1749,0
|
|
20230921,142000,1231204100,1749,1749,1761,1749,75
|
|
20230921,141900,1231072314,1748,1748,1748,1748,1
|
|
20230921,141800,1231070566,1747,1747,1747,1747,571
|
|
20230921,141700,1230073029,1745,1747,1747,1745,400
|
|
20230921,141600,1229374979,1744,1750,1750,1744,30
|
|
20230921,141500,1229322621,1750,1750,1750,1750,0
|
|
20230921,141400,1229322621,1750,1767,1767,1750,2295
|
|
20230921,141300,1225305772,1758,1767,1769,1758,192
|
|
20230921,141200,1224968185,1769,1769,1769,1759,146
|
|
20230921,141100,1224711321,1770,1770,1776,1770,7
|
|
20230921,141000,1224698925,1777,1759,1777,1759,7169
|
|
20230921,140900,1212064262,1750,1750,1759,1749,2930
|
|
20230921,140800,1206923697,1750,1743,1750,1742,1943
|
|
20230921,140700,1203527904,1744,1743,1744,1742,1816
|
|
20230921,140600,1200363039,1744,1744,1744,1744,97
|
|
20230921,140500,1200193871,1745,1745,1745,1743,2019
|
|
20230921,140400,1196672648,1745,1745,1749,1745,120
|
|
20230921,140300,1196463200,1747,1749,1749,1745,7
|
|
20230921,140200,1196450971,1746,1752,1752,1746,438
|
|
20230921,140100,1195686163,1746,1752,1752,1746,3174
|
|
20230921,140000,1190141701,1752,1750,1752,1747,660
|
|
20230921,135900,1188988625,1753,1753,1753,1753,1
|
|
20230921,135800,1188986872,1756,1756,1756,1756,20
|
|
20230921,135700,1188951752,1757,1751,1757,1747,1082
|
|
20230921,135600,1187058617,1750,1754,1755,1750,1009
|
|
20230921,135500,1185291841,1749,1746,1757,1745,5071
|
|
20230921,135400,1176421430,1746,1748,1752,1744,1605
|
|
20230921,135300,1173619143,1748,1748,1748,1748,129
|
|
20230921,135200,1173393651,1748,1748,1748,1748,164
|
|
20230921,135100,1173106979,1748,1748,1748,1748,0
|
|
20230921,135000,1173106979,1748,1751,1751,1748,122
|
|
20230921,134900,1172893663,1752,1752,1752,1752,285
|
|
20230921,134800,1172394343,1753,1746,1753,1746,1001
|
|
20230921,134700,1170645255,1746,1750,1750,1746,4863
|
|
20230921,134600,1162137305,1752,1752,1752,1750,3109
|
|
20230921,134500,1156693544,1751,1751,1751,1751,0
|
|
20230921,134400,1156693544,1751,1751,1751,1751,0
|
|
20230921,134300,1156693544,1751,1751,1751,1751,0
|
|
20230921,134200,1156693544,1751,1751,1751,1751,110
|
|
20230921,134100,1156500934,1757,1757,1757,1757,0
|
|
20230921,134000,1156500934,1757,1757,1757,1757,5
|
|
20230921,133900,1156492149,1751,1751,1751,1751,679
|
|
20230921,133800,1155303220,1752,1752,1752,1752,637
|
|
20230921,133700,1154187196,1752,1752,1752,1752,0
|
|
20230921,133600,1154187196,1752,1753,1753,1752,83
|
|
20230921,133500,1154041730,1758,1758,1758,1758,320
|
|
20230921,133400,1153479170,1751,1751,1751,1751,0
|
|
20230921,133300,1153479170,1751,1751,1751,1751,0
|
|
20230921,133200,1153479170,1751,1751,1751,1751,0
|
|
20230921,133100,1153479170,1751,1751,1751,1751,112
|
|
20230921,133000,1153283058,1751,1753,1753,1751,2643
|
|
20230921,132900,1148653935,1753,1753,1753,1753,185
|
|
20230921,132800,1148329630,1753,1753,1753,1753,1
|
|
20230921,132700,1148327877,1758,1753,1758,1752,201
|
|
20230921,132600,1147975047,1752,1752,1752,1752,0
|
|
20230921,132500,1147975047,1752,1752,1752,1752,0
|
|
20230921,132400,1147975047,1752,1754,1754,1752,3761
|
|
20230921,132300,1141383357,1757,1757,1757,1757,0
|
|
20230921,132200,1141383357,1757,1755,1757,1754,130
|
|
20230921,132100,1141155331,1754,1754,1754,1754,0
|
|
20230921,132000,1141155331,1754,1754,1754,1754,0
|
|
20230921,131900,1141155331,1754,1754,1754,1754,0
|
|
20230921,131800,1141155331,1754,1755,1755,1754,54
|
|
20230921,131700,1141060590,1754,1755,1755,1754,297
|
|
20230921,131600,1140539356,1755,1755,1755,1755,25
|
|
20230921,131500,1140495481,1755,1755,1755,1755,5
|
|
20230921,131400,1140486706,1753,1754,1754,1753,1984
|
|
20230921,131300,1137008725,1754,1753,1754,1753,531
|
|
20230921,131200,1136077880,1753,1753,1753,1753,1300
|
|
20230921,131100,1133798980,1752,1752,1752,1752,380
|
|
20230921,131000,1133133220,1756,1752,1756,1752,239
|
|
20230921,130900,1132714438,1754,1753,1754,1752,1153
|
|
20230921,130800,1130694330,1753,1753,1753,1753,60
|
|
20230921,130700,1130589150,1753,1753,1753,1753,0
|
|
20230921,130600,1130589150,1753,1759,1759,1753,454
|
|
20230921,130500,1129792964,1759,1753,1759,1753,4
|
|
20230921,130400,1129785940,1759,1752,1759,1752,3
|
|
20230921,130300,1129780670,1752,1752,1752,1752,0
|
|
20230921,130200,1129780670,1752,1752,1752,1752,645
|
|
20230921,130100,1128650630,1759,1752,1759,1752,131
|
|
20230921,130000,1128421111,1751,1751,1751,1751,0
|
|
20230921,125900,1128421111,1751,1752,1752,1751,2564
|
|
20230921,125800,1123928989,1751,1752,1752,1750,39358
|
|
20230921,125700,1055015478,1753,1753,1753,1753,39
|
|
20230921,125600,1054947111,1760,1760,1760,1760,1
|
|
20230921,125500,1054945351,1752,1753,1753,1752,126
|
|
20230921,125400,1054724583,1753,1754,1754,1753,7
|
|
20230921,125300,1054712310,1752,1757,1758,1752,2007
|
|
20230921,125200,1051189188,1757,1757,1757,1757,233
|
|
20230921,125100,1050779807,1765,1765,1765,1765,2
|
|
20230921,125000,1050776277,1757,1758,1758,1757,784
|
|
20230921,124900,1049398172,1765,1765,1765,1765,1
|
|
20230921,124800,1049396407,1758,1760,1760,1758,339
|
|
20230921,124700,1048800111,1759,1759,1759,1759,11
|
|
20230921,124600,1048780762,1759,1760,1760,1758,801
|
|
20230921,124500,1047371499,1760,1760,1760,1760,0
|
|
20230921,124400,1047371499,1760,1761,1761,1760,1874
|
|
20230921,124300,1044072659,1760,1765,1777,1760,7481
|
|
20230921,124200,1030889594,1766,1765,1766,1765,778
|
|
20230921,124100,1029515757,1777,1770,1777,1770,635
|
|
20230921,124000,1028391800,1763,1770,1770,1763,20
|
|
20230921,123900,1028356449,1770,1770,1770,1770,0
|
|
20230921,123800,1028356449,1770,1770,1770,1770,0
|
|
20230921,123700,1028356449,1770,1765,1770,1760,8618
|
|
20230921,123600,1013176157,1764,1765,1765,1764,7
|
|
20230921,123500,1013163808,1764,1764,1764,1764,165
|
|
20230921,123400,1012872748,1769,1762,1769,1762,299
|
|
20230921,123300,1012344652,1762,1769,1769,1762,3110
|
|
20230921,123200,1006863117,1767,1766,1767,1766,588
|
|
20230921,123100,1005824598,1766,1785,1785,1762,956
|
|
20230921,123000,1004134779,1770,1775,1775,1770,150
|
|
20230921,122900,1003869225,1790,1789,1790,1789,500
|
|
20230921,122800,1002974235,1790,1787,1790,1787,888
|
|
20230921,122700,1001385059,1788,1788,1788,1788,55
|
|
20230921,122600,1001286719,1788,1788,1788,1788,10
|
|
20230921,122500,1001268839,1789,1778,1789,1775,231
|
|
20230921,122400,1000858298,1790,1785,1790,1785,3112
|
|
20230921,122300,995295340,1786,1778,1786,1778,113
|
|
20230921,122200,995093530,1778,1778,1778,1778,0
|
|
20230921,122100,995093530,1778,1778,1778,1778,0
|
|
20230921,122000,995093530,1778,1784,1784,1778,6866
|
|
20230921,121900,982880368,1799,1780,1799,1769,34716
|
|
20230921,121800,920488340,1781,1790,1791,1781,1545
|
|
20230921,121700,917723725,1790,1788,1814,1788,13656
|
|
20230921,121600,893114924,1786,1775,1788,1775,8437
|
|
20230921,121500,878083091,1776,1765,1776,1765,981
|
|
20230921,121400,876342287,1765,1765,1765,1762,250
|
|
20230921,121300,875901334,1765,1765,1769,1765,573
|
|
20230921,121200,874887988,1765,1765,1765,1759,2932
|
|
20230921,121100,869727950,1760,1760,1760,1760,575
|
|
20230921,121000,868715950,1760,1760,1761,1760,778
|
|
20230921,120900,867346531,1761,1762,1768,1760,2124
|
|
20230921,120800,863606474,1761,1768,1768,1761,1074
|
|
20230921,120700,861709837,1768,1768,1768,1767,333
|
|
20230921,120600,861121291,1768,1771,1772,1768,1899
|
|
20230921,120500,857761074,1772,1772,1772,1771,815
|
|
20230921,120400,856317194,1772,1781,1781,1772,5286
|
|
20230921,120300,846921438,1779,1782,1782,1779,1099
|
|
20230921,120200,844965676,1782,1797,1797,1779,3619
|
|
20230921,120100,838519421,1798,1788,1800,1782,1938
|
|
20230921,120000,835054718,1788,1795,1800,1788,7673
|
|
20230921,115900,821316374,1797,1801,1817,1794,2445
|
|
20230921,115800,816907327,1801,1809,1818,1801,2026
|
|
20230921,115700,813239485,1818,1811,1827,1809,17740
|
|
20230921,115600,780976622,1811,1807,1817,1797,15952
|
|
20230921,115500,752153020,1807,1797,1808,1789,5910
|
|
20230921,115400,741512192,1797,1794,1798,1792,3329
|
|
20230921,115300,735543251,1795,1802,1811,1795,4128
|
|
20230921,115200,728122298,1800,1800,1811,1800,2549
|
|
20230921,115100,723528005,1800,1809,1819,1800,6020
|
|
20230921,115000,712603515,1800,1809,1809,1800,4165
|
|
20230921,114900,705090951,1808,1810,1827,1806,14607
|
|
20230921,114800,678656739,1809,1827,1845,1809,10091
|
|
20230921,114700,660303126,1845,1824,1845,1817,7240
|
|
20230921,114600,647061625,1824,1820,1848,1820,27481
|
|
20230921,114500,596638579,1817,1818,1830,1817,14367
|
|
20230921,114400,570462779,1818,1820,1825,1816,7829
|
|
20230921,114300,556204505,1820,1812,1822,1808,13158
|
|
20230921,114200,532307549,1807,1813,1814,1804,2991
|
|
20230921,114100,526893542,1815,1801,1825,1798,9087
|
|
20230921,114000,510406960,1785,1795,1811,1785,13811
|
|
20230921,113900,485540396,1796,1788,1799,1782,5908
|
|
20230921,113800,474957304,1788,1788,1788,1775,888
|
|
20230921,113700,473370291,1788,1788,1789,1776,4223
|
|
20230921,113600,465839112,1788,1789,1789,1773,3710
|
|
20230921,113500,459227599,1791,1779,1796,1769,13220
|
|
20230921,113400,435632319,1779,1749,1797,1749,9109
|
|
20230921,113300,419459236,1749,1749,1749,1749,100
|
|
20230921,113200,419284336,1749,1751,1751,1749,621
|
|
20230921,113100,418197865,1752,1754,1754,1752,1578
|
|
20230921,113000,415432043,1754,1754,1754,1754,0
|
|
20230921,112900,415432043,1754,1754,1754,1754,0
|
|
20230921,112800,415432043,1754,1754,1754,1754,0
|
|
20230921,112700,415432043,1754,1754,1754,1754,1
|
|
20230921,112600,415430289,1754,1756,1756,1754,360
|
|
20230921,112500,414798131,1756,1756,1756,1756,1
|
|
20230921,112400,414796375,1757,1757,1757,1757,0
|
|
20230921,112300,414796375,1757,1757,1757,1757,399
|
|
20230921,112200,414095332,1760,1761,1761,1760,603
|
|
20230921,112100,413033452,1757,1757,1757,1757,0
|
|
20230921,112000,413033452,1757,1757,1757,1757,0
|
|
20230921,111900,413033452,1757,1757,1757,1757,163
|
|
20230921,111800,412747061,1757,1757,1757,1757,0
|
|
20230921,111700,412747061,1757,1757,1757,1757,0
|
|
20230921,111600,412747061,1757,1757,1757,1757,15
|
|
20230921,111500,412720706,1757,1757,1757,1757,11
|
|
20230921,111400,412701379,1757,1757,1757,1757,999
|
|
20230921,111300,410946136,1757,1761,1761,1757,124
|
|
20230921,111200,410728260,1757,1758,1758,1757,21
|
|
20230921,111100,410691362,1761,1761,1761,1761,2
|
|
20230921,111000,410687840,1764,1764,1764,1764,0
|
|
20230921,110900,410687840,1764,1764,1764,1764,0
|
|
20230921,110800,410687840,1764,1763,1764,1763,100
|
|
20230921,110700,410511463,1757,1757,1757,1757,1
|
|
20230921,110600,410509706,1757,1764,1764,1757,4
|
|
20230921,110500,410502671,1757,1757,1757,1757,10
|
|
20230921,110400,410485101,1757,1768,1768,1757,8
|
|
20230921,110300,410471034,1757,1757,1757,1757,2000
|
|
20230921,110200,406957034,1757,1757,1757,1757,115
|
|
20230921,110100,406754979,1757,1756,1757,1756,570
|
|
20230921,110000,405753989,1757,1757,1757,1757,1424
|
|
20230921,105900,403252021,1757,1757,1757,1757,0
|
|
20230921,105800,403252021,1757,1757,1757,1757,0
|
|
20230921,105700,403252021,1757,1756,1757,1756,1751
|
|
20230921,105600,400175993,1757,1765,1765,1757,4311
|
|
20230921,105500,392597854,1769,1769,1769,1769,260
|
|
20230921,105400,392137914,1769,1769,1769,1769,979
|
|
20230921,105300,390406063,1762,1762,1762,1762,790
|
|
20230921,105200,389014083,1762,1762,1762,1762,405
|
|
20230921,105100,388300473,1762,1762,1762,1762,114
|
|
20230921,105000,388099605,1760,1760,1760,1760,0
|
|
20230921,104900,388099605,1760,1760,1760,1760,1
|
|
20230921,104800,388097845,1757,1757,1757,1757,0
|
|
20230921,104700,388097845,1757,1757,1757,1757,1
|
|
20230921,104600,388096088,1757,1757,1757,1757,1
|
|
20230921,104500,388094331,1757,1765,1765,1757,439
|
|
20230921,104400,387322208,1768,1768,1768,1768,0
|
|
20230921,104300,387322208,1768,1751,1768,1751,2354
|
|
20230921,104200,383183336,1751,1751,1751,1751,4
|
|
20230921,104100,383176332,1754,1754,1754,1754,735
|
|
20230921,104000,381887142,1754,1754,1754,1754,0
|
|
20230921,103900,381887142,1754,1754,1754,1754,0
|
|
20230921,103800,381887142,1754,1754,1754,1754,1471
|
|
20230921,103700,379307008,1750,1749,1750,1749,1113
|
|
20230921,103600,377359758,1745,1746,1746,1745,309
|
|
20230921,103500,376820482,1750,1746,1750,1746,650
|
|
20230921,103400,375685502,1744,1750,1750,1744,100
|
|
20230921,103300,375510802,1750,1750,1750,1750,1008
|
|
20230921,103200,373746802,1741,1750,1750,1738,5749
|
|
20230921,103100,363730237,1742,1742,1742,1742,0
|
|
20230921,103000,363730237,1742,1744,1744,1742,1905
|
|
20230921,102900,360409390,1744,1754,1754,1744,111
|
|
20230921,102800,360214706,1743,1746,1746,1743,4340
|
|
20230921,102700,352645240,1752,1754,1754,1752,1828
|
|
20230921,102600,349442116,1754,1752,1754,1752,870
|
|
20230921,102500,347917109,1746,1744,1746,1744,748
|
|
20230921,102400,346612391,1744,1746,1746,1744,712
|
|
20230921,102300,345370349,1747,1747,1747,1747,1585
|
|
20230921,102200,342601354,1752,1748,1752,1746,2251
|
|
20230921,102100,338669940,1747,1747,1752,1747,685
|
|
20230921,102000,337473160,1746,1744,1746,1743,2702
|
|
20230921,101900,332757449,1745,1748,1748,1745,4586
|
|
20230921,101800,324751518,1748,1749,1749,1747,183
|
|
20230921,101700,324431705,1749,1752,1752,1749,1901
|
|
20230921,101600,321102595,1752,1752,1752,1752,1
|
|
20230921,101500,321100843,1752,1751,1752,1751,204
|
|
20230921,101400,320743456,1750,1752,1752,1750,2724
|
|
20230921,101300,315975868,1753,1753,1753,1753,40
|
|
20230921,101200,315905748,1750,1753,1753,1750,2206
|
|
20230921,101100,312044408,1753,1753,1753,1753,307
|
|
20230921,101000,311506237,1753,1753,1753,1753,602
|
|
20230921,100900,310450931,1753,1757,1759,1750,8319
|
|
20230921,100800,295872242,1759,1759,1759,1759,201
|
|
20230921,100700,295518683,1759,1759,1759,1759,1273
|
|
20230921,100600,293279476,1757,1761,1761,1757,3513
|
|
20230921,100500,287106313,1761,1762,1762,1758,13055
|
|
20230921,100400,264123670,1762,1762,1762,1762,53
|
|
20230921,100300,264030284,1763,1768,1768,1762,4294
|
|
20230921,100200,256448585,1768,1770,1770,1768,379
|
|
20230921,100100,255777998,1770,1777,1777,1770,652
|
|
20230921,100000,254623094,1778,1778,1778,1778,406
|
|
20230921,095900,253901226,1778,1778,1778,1778,1
|
|
20230921,095800,253899448,1779,1770,1779,1770,517
|
|
20230921,095700,252983667,1770,1771,1771,1770,701
|
|
20230921,095600,251742895,1770,1770,1770,1770,898
|
|
20230921,095500,250153435,1770,1770,1770,1770,420
|
|
20230921,095400,249410035,1770,1770,1770,1770,0
|
|
20230921,095300,249410035,1770,1770,1770,1770,0
|
|
20230921,095200,249410035,1770,1770,1770,1770,285
|
|
20230921,095100,248905585,1770,1770,1770,1770,200
|
|
20230921,095000,248551585,1769,1770,1771,1769,913
|
|
20230921,094900,246936220,1769,1769,1770,1769,654
|
|
20230921,094800,245779191,1769,1772,1772,1769,308
|
|
20230921,094700,245233430,1768,1771,1772,1768,2817
|
|
20230921,094600,240246956,1771,1772,1772,1771,4066
|
|
20230921,094500,233044303,1771,1777,1777,1771,3812
|
|
20230921,094400,226284787,1777,1778,1778,1777,1361
|
|
20230921,094300,223865728,1777,1777,1777,1777,0
|
|
20230921,094200,223865728,1777,1781,1781,1777,3281
|
|
20230921,094100,218032092,1780,1781,1781,1780,2621
|
|
20230921,094000,213365605,1781,1783,1783,1781,8765
|
|
20230921,093900,197740555,1784,1790,1790,1784,7581
|
|
20230921,093800,184200798,1790,1790,1790,1790,0
|
|
20230921,093700,184200798,1790,1796,1796,1790,62
|
|
20230921,093600,184089488,1797,1797,1797,1797,0
|
|
20230921,093500,184089488,1797,1787,1797,1787,14
|
|
20230921,093400,184064350,1786,1787,1787,1786,221
|
|
20230921,093300,183669634,1786,1786,1786,1785,3922
|
|
20230921,093200,176668581,1796,1788,1797,1785,2062
|
|
20230921,093100,172982808,1788,1788,1788,1787,480
|
|
20230921,093000,172124828,1788,1790,1792,1788,3011
|
|
20230921,092900,166737861,1789,1792,1792,1789,2700
|
|
20230921,092800,161904303,1791,1791,1791,1791,0
|
|
20230921,092700,161904303,1791,1791,1791,1791,1306
|
|
20230921,092600,159565257,1790,1791,1791,1790,6688
|
|
20230921,092500,147593577,1790,1806,1806,1790,2731
|
|
20230921,092400,142682990,1806,1814,1814,1806,142
|
|
20230921,092300,142426218,1814,1814,1814,1814,1508
|
|
20230921,092200,139690706,1814,1825,1825,1814,7219
|
|
20230921,092100,126556864,1825,1826,1826,1825,300
|
|
20230921,092000,126009164,1826,1838,1838,1826,4482
|
|
20230921,091900,117795717,1838,1824,1839,1824,5895
|
|
20230921,091800,106994307,1823,1822,1828,1822,5027
|
|
20230921,091700,97819464,1822,1813,1822,1813,1773
|
|
20230921,091600,94595361,1813,1803,1813,1803,6771
|
|
20230921,091500,82360189,1803,1802,1803,1802,141
|
|
20230921,091400,82105967,1801,1797,1801,1797,498
|
|
20230921,091300,81210612,1792,1791,1797,1790,1402
|
|
20230921,091200,78699134,1791,1791,1791,1791,546
|
|
20230921,091100,77721248,1791,1791,1791,1791,221
|
|
20230921,091000,77325437,1791,1783,1791,1783,7379
|
|
20230921,090900,64126148,1783,1791,1791,1771,6621
|
|
20230921,090800,52342123,1791,1796,1797,1791,5298
|
|
20230921,090700,42839729,1797,1798,1798,1797,2412
|
|
20230921,090600,38503621,1798,1798,1798,1798,2
|
|
20230921,090500,38500025,1798,1808,1808,1797,7898
|
|
20230921,090400,24300949,1800,1799,1809,1799,1335
|
|
20230921,090300,21897414,1799,1797,1800,1797,691
|
|
20230921,090200,20655466,1797,1811,1811,1797,2415
|
|
20230921,090100,16301497,1812,1807,1813,1807,222
|
|
20230921,090000,15899302,1807,1794,1814,1792,8038
|