610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,190700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,190600,4675257542,1600,1600,1600,1600,0
|
|
20230918,190500,4675257542,1600,1600,1600,1600,0
|
|
20230918,190400,4675257542,1600,1600,1600,1600,0
|
|
20230918,190300,4675257542,1600,1600,1600,1600,0
|
|
20230918,190200,4675257542,1600,1600,1600,1600,0
|
|
20230918,190100,4675257542,1600,1600,1600,1600,0
|
|
20230918,190000,4675257542,1600,1600,1600,1600,0
|
|
20230918,185900,4675257542,1600,1600,1600,1600,0
|
|
20230918,185800,4675257542,1600,1600,1600,1600,0
|
|
20230918,185700,4675257542,1600,1600,1600,1600,0
|
|
20230918,185600,4675257542,1600,1600,1600,1600,0
|
|
20230918,185500,4675257542,1600,1600,1600,1600,0
|
|
20230918,185400,4675257542,1600,1600,1600,1600,0
|
|
20230918,185300,4675257542,1600,1600,1600,1600,0
|
|
20230918,185200,4675257542,1600,1600,1600,1600,0
|
|
20230918,185100,4675257542,1600,1600,1600,1600,0
|
|
20230918,185000,4675257542,1600,1600,1600,1600,0
|
|
20230918,184900,4675257542,1600,1600,1600,1600,0
|
|
20230918,184800,4675257542,1600,1600,1600,1600,0
|
|
20230918,184700,4675257542,1600,1600,1600,1600,0
|
|
20230918,184600,4675257542,1600,1600,1600,1600,0
|
|
20230918,184500,4675257542,1600,1600,1600,1600,0
|
|
20230918,184400,4675257542,1600,1600,1600,1600,0
|
|
20230918,184300,4675257542,1600,1600,1600,1600,0
|
|
20230918,184200,4675257542,1600,1600,1600,1600,0
|
|
20230918,184100,4675257542,1600,1600,1600,1600,0
|
|
20230918,184000,4675257542,1600,1600,1600,1600,0
|
|
20230918,183900,4675257542,1600,1600,1600,1600,0
|
|
20230918,183800,4675257542,1600,1600,1600,1600,0
|
|
20230918,183700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,183600,4675257542,1600,1600,1600,1600,0
|
|
20230918,183500,4675257542,1600,1600,1600,1600,0
|
|
20230918,183400,4675257542,1600,1600,1600,1600,0
|
|
20230918,183300,4675257542,1600,1600,1600,1600,0
|
|
20230918,183200,4675257542,1600,1600,1600,1600,0
|
|
20230918,183100,4675257542,1600,1600,1600,1600,0
|
|
20230918,183000,4675257542,1600,1600,1600,1600,0
|
|
20230918,182900,4675257542,1600,1600,1600,1600,0
|
|
20230918,182800,4675257542,1600,1600,1600,1600,0
|
|
20230918,182700,4675257542,1600,1600,1600,1600,0
|
|
20230918,182600,4675257542,1600,1600,1600,1600,0
|
|
20230918,182500,4675257542,1600,1600,1600,1600,0
|
|
20230918,182400,4675257542,1600,1600,1600,1600,0
|
|
20230918,182300,4675257542,1600,1600,1600,1600,0
|
|
20230918,182200,4675257542,1600,1600,1600,1600,0
|
|
20230918,182100,4675257542,1600,1600,1600,1600,0
|
|
20230918,182000,4675257542,1600,1600,1600,1600,0
|
|
20230918,181900,4675257542,1600,1600,1600,1600,0
|
|
20230918,181800,4675257542,1600,1600,1600,1600,0
|
|
20230918,181700,4675257542,1600,1600,1600,1600,0
|
|
20230918,181600,4675257542,1600,1600,1600,1600,0
|
|
20230918,181500,4675257542,1600,1600,1600,1600,0
|
|
20230918,181400,4675257542,1600,1600,1600,1600,0
|
|
20230918,181300,4675257542,1600,1600,1600,1600,0
|
|
20230918,181200,4675257542,1600,1600,1600,1600,0
|
|
20230918,181100,4675257542,1600,1600,1600,1600,0
|
|
20230918,181000,4675257542,1600,1600,1600,1600,0
|
|
20230918,180900,4675257542,1600,1600,1600,1600,0
|
|
20230918,180800,4675257542,1600,1600,1600,1600,0
|
|
20230918,180700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,180600,4675257542,1600,1600,1600,1600,0
|
|
20230918,180500,4675257542,1600,1600,1600,1600,0
|
|
20230918,180400,4675257542,1600,1600,1600,1600,0
|
|
20230918,180300,4675257542,1600,1600,1600,1600,0
|
|
20230918,180200,4675257542,1600,1600,1600,1600,0
|
|
20230918,180100,4675257542,1600,1600,1600,1600,0
|
|
20230918,180000,4675257542,1600,1600,1600,1600,0
|
|
20230918,175900,4675257542,1600,1600,1600,1600,0
|
|
20230918,175800,4675257542,1600,1600,1600,1600,0
|
|
20230918,175700,4675257542,1600,1600,1600,1600,0
|
|
20230918,175600,4675257542,1600,1600,1600,1600,0
|
|
20230918,175500,4675257542,1600,1600,1600,1600,0
|
|
20230918,175400,4675257542,1600,1600,1600,1600,0
|
|
20230918,175300,4675257542,1600,1600,1600,1600,0
|
|
20230918,175200,4675257542,1600,1600,1600,1600,0
|
|
20230918,175100,4675257542,1600,1600,1600,1600,0
|
|
20230918,175000,4675257542,1600,1600,1600,1600,0
|
|
20230918,174900,4675257542,1600,1600,1600,1600,0
|
|
20230918,174800,4675257542,1600,1600,1600,1600,0
|
|
20230918,174700,4675257542,1600,1600,1600,1600,0
|
|
20230918,174600,4675257542,1600,1600,1600,1600,0
|
|
20230918,174500,4675257542,1600,1600,1600,1600,0
|
|
20230918,174400,4675257542,1600,1600,1600,1600,0
|
|
20230918,174300,4675257542,1600,1600,1600,1600,0
|
|
20230918,174200,4675257542,1600,1600,1600,1600,0
|
|
20230918,174100,4675257542,1600,1600,1600,1600,0
|
|
20230918,174000,4675257542,1600,1600,1600,1600,0
|
|
20230918,173900,4675257542,1600,1600,1600,1600,0
|
|
20230918,173800,4675257542,1600,1600,1600,1600,0
|
|
20230918,173700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,173600,4675257542,1600,1600,1600,1600,0
|
|
20230918,173500,4675257542,1600,1600,1600,1600,0
|
|
20230918,173400,4675257542,1600,1600,1600,1600,0
|
|
20230918,173300,4675257542,1600,1600,1600,1600,0
|
|
20230918,173200,4675257542,1600,1600,1600,1600,0
|
|
20230918,173100,4675257542,1600,1600,1600,1600,0
|
|
20230918,173000,4675257542,1600,1600,1600,1600,0
|
|
20230918,172900,4675257542,1600,1600,1600,1600,0
|
|
20230918,172800,4675257542,1600,1600,1600,1600,0
|
|
20230918,172700,4675257542,1600,1600,1600,1600,0
|
|
20230918,172600,4675257542,1600,1600,1600,1600,0
|
|
20230918,172500,4675257542,1600,1600,1600,1600,0
|
|
20230918,172400,4675257542,1600,1600,1600,1600,0
|
|
20230918,172300,4675257542,1600,1600,1600,1600,0
|
|
20230918,172200,4675257542,1600,1600,1600,1600,0
|
|
20230918,172100,4675257542,1600,1600,1600,1600,0
|
|
20230918,172000,4675257542,1600,1600,1600,1600,0
|
|
20230918,171900,4675257542,1600,1600,1600,1600,0
|
|
20230918,171800,4675257542,1600,1600,1600,1600,0
|
|
20230918,171700,4675257542,1600,1600,1600,1600,0
|
|
20230918,171600,4675257542,1600,1600,1600,1600,0
|
|
20230918,171500,4675257542,1600,1600,1600,1600,0
|
|
20230918,171400,4675257542,1600,1600,1600,1600,0
|
|
20230918,171300,4675257542,1600,1600,1600,1600,0
|
|
20230918,171200,4675257542,1600,1600,1600,1600,0
|
|
20230918,171100,4675257542,1600,1600,1600,1600,0
|
|
20230918,171000,4675257542,1600,1600,1600,1600,0
|
|
20230918,170900,4675257542,1600,1600,1600,1600,0
|
|
20230918,170800,4675257542,1600,1600,1600,1600,0
|
|
20230918,170700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,170600,4675257542,1600,1600,1600,1600,0
|
|
20230918,170500,4675257542,1600,1600,1600,1600,0
|
|
20230918,170400,4675257542,1600,1600,1600,1600,0
|
|
20230918,170300,4675257542,1600,1600,1600,1600,0
|
|
20230918,170200,4675257542,1600,1600,1600,1600,0
|
|
20230918,170100,4675257542,1600,1600,1600,1600,0
|
|
20230918,170000,4675257542,1600,1600,1600,1600,0
|
|
20230918,165900,4675257542,1600,1600,1600,1600,0
|
|
20230918,165800,4675257542,1600,1600,1600,1600,0
|
|
20230918,165700,4675257542,1600,1600,1600,1600,0
|
|
20230918,165600,4675257542,1600,1600,1600,1600,0
|
|
20230918,165500,4675257542,1600,1600,1600,1600,0
|
|
20230918,165400,4675257542,1600,1600,1600,1600,0
|
|
20230918,165300,4675257542,1600,1600,1600,1600,0
|
|
20230918,165200,4675257542,1600,1600,1600,1600,0
|
|
20230918,165100,4675257542,1600,1600,1600,1600,0
|
|
20230918,165000,4675257542,1600,1600,1600,1600,0
|
|
20230918,164900,4675257542,1600,1600,1600,1600,0
|
|
20230918,164800,4675257542,1600,1600,1600,1600,0
|
|
20230918,164700,4675257542,1600,1600,1600,1600,0
|
|
20230918,164600,4675257542,1600,1600,1600,1600,0
|
|
20230918,164500,4675257542,1600,1600,1600,1600,0
|
|
20230918,164400,4675257542,1600,1600,1600,1600,0
|
|
20230918,164300,4675257542,1600,1600,1600,1600,0
|
|
20230918,164200,4675257542,1600,1600,1600,1600,0
|
|
20230918,164100,4675257542,1600,1600,1600,1600,0
|
|
20230918,164000,4675257542,1600,1600,1600,1600,0
|
|
20230918,163900,4675257542,1600,1600,1600,1600,0
|
|
20230918,163800,4675257542,1600,1600,1600,1600,0
|
|
20230918,163700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,163600,4675257542,1600,1600,1600,1600,0
|
|
20230918,163500,4675257542,1600,1600,1600,1600,0
|
|
20230918,163400,4675257542,1600,1600,1600,1600,0
|
|
20230918,163300,4675257542,1600,1600,1600,1600,0
|
|
20230918,163200,4675257542,1600,1600,1600,1600,0
|
|
20230918,163100,4675257542,1600,1600,1600,1600,0
|
|
20230918,163000,4675257542,1600,1600,1600,1600,0
|
|
20230918,162900,4675257542,1600,1600,1600,1600,0
|
|
20230918,162800,4675257542,1600,1600,1600,1600,0
|
|
20230918,162700,4675257542,1600,1600,1600,1600,0
|
|
20230918,162600,4675257542,1600,1600,1600,1600,0
|
|
20230918,162500,4675257542,1600,1600,1600,1600,0
|
|
20230918,162400,4675257542,1600,1600,1600,1600,0
|
|
20230918,162300,4675257542,1600,1600,1600,1600,0
|
|
20230918,162200,4675257542,1600,1600,1600,1600,0
|
|
20230918,162100,4675257542,1600,1600,1600,1600,0
|
|
20230918,162000,4675257542,1600,1600,1600,1600,0
|
|
20230918,161900,4675257542,1600,1600,1600,1600,0
|
|
20230918,161800,4675257542,1600,1600,1600,1600,0
|
|
20230918,161700,4675257542,1600,1600,1600,1600,0
|
|
20230918,161600,4675257542,1600,1600,1600,1600,0
|
|
20230918,161500,4675257542,1600,1600,1600,1600,0
|
|
20230918,161400,4675257542,1600,1600,1600,1600,0
|
|
20230918,161300,4675257542,1600,1600,1600,1600,0
|
|
20230918,161200,4675257542,1600,1600,1600,1600,0
|
|
20230918,161100,4675257542,1600,1600,1600,1600,0
|
|
20230918,161000,4675257542,1600,1600,1600,1600,0
|
|
20230918,160900,4675257542,1600,1600,1600,1600,0
|
|
20230918,160800,4675257542,1600,1600,1600,1600,0
|
|
20230918,160700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,160600,4675257542,1600,1600,1600,1600,0
|
|
20230918,160500,4675257542,1600,1600,1600,1600,0
|
|
20230918,160400,4675257542,1600,1600,1600,1600,0
|
|
20230918,160300,4675257542,1600,1600,1600,1600,0
|
|
20230918,160200,4675257542,1600,1600,1600,1600,0
|
|
20230918,160100,4675257542,1600,1600,1600,1600,0
|
|
20230918,160000,4675257542,1600,1600,1600,1600,0
|
|
20230918,155900,4675257542,1600,1600,1600,1600,0
|
|
20230918,155800,4675257542,1600,1600,1600,1600,0
|
|
20230918,155700,4675257542,1600,1600,1600,1600,0
|
|
20230918,155600,4675257542,1600,1600,1600,1600,0
|
|
20230918,155500,4675257542,1600,1600,1600,1600,0
|
|
20230918,155400,4675257542,1600,1600,1600,1600,0
|
|
20230918,155300,4675257542,1600,1600,1600,1600,0
|
|
20230918,155200,4675257542,1600,1600,1600,1600,0
|
|
20230918,155100,4675257542,1600,1600,1600,1600,0
|
|
20230918,155000,4675257542,1600,1600,1600,1600,0
|
|
20230918,154900,4675257542,1600,1600,1600,1600,0
|
|
20230918,154800,4675257542,1600,1600,1600,1600,0
|
|
20230918,154700,4675257542,1600,1600,1600,1600,0
|
|
20230918,154600,4675257542,1600,1600,1600,1600,0
|
|
20230918,154500,4675257542,1600,1600,1600,1600,0
|
|
20230918,154400,4675257542,1600,1600,1600,1600,0
|
|
20230918,154300,4675257542,1600,1600,1600,1600,0
|
|
20230918,154200,4675257542,1600,1600,1600,1600,0
|
|
20230918,154100,4675257542,1600,1600,1600,1600,0
|
|
20230918,154000,4675257542,1600,1600,1600,1600,0
|
|
20230918,153900,4675257542,1600,1600,1600,1600,0
|
|
20230918,153800,4675257542,1600,1600,1600,1600,0
|
|
20230918,153700,4675257542,1600,1600,1600,1600,264882
|
|
20230918,153600,4675257542,1600,1600,1600,1600,0
|
|
20230918,153500,4675257542,1600,1600,1600,1600,0
|
|
20230918,153400,4675257542,1600,1600,1600,1600,0
|
|
20230918,153300,4675257542,1600,1600,1600,1600,0
|
|
20230918,153200,4675257542,1600,1600,1600,1600,264882
|
|
20230918,153100,4251446342,1591,1591,1591,1591,0
|
|
20230918,153000,4251446342,1591,1591,1591,1591,0
|
|
20230918,152900,4251446342,1591,1591,1591,1591,0
|
|
20230918,152800,4251446342,1591,1591,1591,1591,0
|
|
20230918,152700,4251446342,1591,1591,1591,1591,0
|
|
20230918,152600,4251446342,1591,1591,1591,1591,0
|
|
20230918,152500,4251446342,1591,1591,1591,1591,0
|
|
20230918,152400,4251446342,1591,1591,1591,1591,0
|
|
20230918,152300,4251446342,1591,1591,1591,1591,0
|
|
20230918,152200,4251446342,1591,1591,1591,1591,0
|
|
20230918,152100,4251446342,1591,1591,1591,1591,0
|
|
20230918,152000,4251446342,1591,1591,1591,1591,0
|
|
20230918,151900,4251446342,1591,1574,1591,1569,121883
|
|
20230918,151800,4058318386,1574,1545,1582,1544,272392
|
|
20230918,151700,3633784298,1544,1535,1544,1533,31242
|
|
20230918,151600,3585684713,1535,1535,1536,1535,5704
|
|
20230918,151500,3576927651,1533,1535,1536,1533,5309
|
|
20230918,151400,3568781145,1536,1538,1538,1535,4464
|
|
20230918,151300,3561922752,1538,1538,1539,1537,24557
|
|
20230918,151200,3524143327,1538,1540,1540,1532,15430
|
|
20230918,151100,3500417070,1535,1530,1540,1529,47436
|
|
20230918,151000,3427641181,1530,1528,1531,1523,18986
|
|
20230918,150900,3398606570,1528,1521,1529,1521,4998
|
|
20230918,150800,3390981013,1521,1511,1526,1511,40523
|
|
20230918,150700,3329421806,1510,1508,1510,1507,2736
|
|
20230918,150600,3325291652,1508,1510,1510,1508,2475
|
|
20230918,150500,3321558952,1508,1508,1511,1508,904
|
|
20230918,150400,3320194957,1507,1508,1508,1507,3298
|
|
20230918,150300,3315224159,1507,1507,1508,1507,889
|
|
20230918,150200,3313884431,1507,1511,1511,1507,2493
|
|
20230918,150100,3310125308,1511,1508,1511,1507,1982
|
|
20230918,150000,3307131869,1508,1505,1513,1504,2998
|
|
20230918,145900,3302614111,1504,1510,1510,1503,3115
|
|
20230918,145800,3297918888,1507,1512,1514,1507,3773
|
|
20230918,145700,3292214935,1512,1509,1512,1509,2884
|
|
20230918,145600,3287858114,1509,1504,1509,1503,1359
|
|
20230918,145500,3285814501,1504,1495,1505,1495,6218
|
|
20230918,145400,3276494924,1495,1489,1495,1489,4462
|
|
20230918,145300,3269827552,1489,1489,1489,1489,36
|
|
20230918,145200,3269773948,1489,1489,1489,1489,47
|
|
20230918,145100,3269703965,1496,1496,1496,1488,2161
|
|
20230918,145000,3266472991,1496,1496,1496,1488,84
|
|
20230918,144900,3266347449,1486,1495,1495,1485,1757
|
|
20230918,144800,3263726494,1498,1500,1500,1495,2642
|
|
20230918,144700,3259768069,1500,1493,1500,1493,7228
|
|
20230918,144600,3248931583,1492,1488,1492,1488,454
|
|
20230918,144500,3248254377,1488,1481,1488,1481,834
|
|
20230918,144400,3247013776,1481,1481,1481,1481,2139
|
|
20230918,144300,3243845917,1481,1481,1481,1481,19
|
|
20230918,144200,3243817778,1481,1481,1481,1481,14
|
|
20230918,144100,3243797044,1484,1481,1484,1480,1873
|
|
20230918,144000,3241021927,1481,1479,1481,1479,212
|
|
20230918,143900,3240707983,1479,1479,1479,1479,5398
|
|
20230918,143800,3232724341,1479,1479,1481,1479,5274
|
|
20230918,143700,3224920284,1477,1477,1477,1477,23
|
|
20230918,143600,3224886313,1481,1477,1481,1476,2302
|
|
20230918,143500,3221481822,1475,1476,1476,1475,5870
|
|
20230918,143400,3212820315,1476,1480,1480,1475,2501
|
|
20230918,143300,3209128453,1474,1474,1474,1474,14
|
|
20230918,143200,3209107817,1472,1476,1476,1472,9290
|
|
20230918,143100,3195427257,1475,1477,1477,1475,2071
|
|
20230918,143000,3192372064,1478,1481,1481,1478,1656
|
|
20230918,142900,3189924445,1481,1484,1484,1479,7804
|
|
20230918,142800,3178372728,1484,1483,1484,1481,429
|
|
20230918,142700,3177736891,1483,1485,1485,1482,6364
|
|
20230918,142600,3168298935,1485,1485,1485,1483,353
|
|
20230918,142500,3167774758,1485,1485,1485,1482,3288
|
|
20230918,142400,3162894202,1485,1486,1486,1484,590
|
|
20230918,142300,3162018051,1486,1488,1488,1486,2177
|
|
20230918,142200,3158780752,1488,1488,1488,1487,224
|
|
20230918,142100,3158447454,1487,1487,1488,1487,543
|
|
20230918,142000,3157639887,1486,1486,1486,1486,18
|
|
20230918,141900,3157613139,1485,1485,1485,1485,368
|
|
20230918,141800,3157066659,1485,1485,1485,1485,421
|
|
20230918,141700,3156441474,1485,1485,1488,1484,6882
|
|
20230918,141600,3146228430,1485,1483,1487,1483,1254
|
|
20230918,141500,3144363934,1483,1487,1487,1483,567
|
|
20230918,141400,3143522473,1487,1488,1488,1482,165
|
|
20230918,141300,3143277168,1488,1488,1488,1481,6799
|
|
20230918,141200,3133191822,1488,1487,1488,1486,4567
|
|
20230918,141100,3126398426,1486,1483,1486,1481,1054
|
|
20230918,141000,3124835072,1480,1489,1489,1480,3375
|
|
20230918,140900,3119819335,1489,1489,1489,1488,2358
|
|
20230918,140800,3116309745,1489,1498,1498,1489,8711
|
|
20230918,140700,3103314559,1495,1499,1499,1495,5437
|
|
20230918,140600,3095186188,1499,1499,1499,1495,152
|
|
20230918,140500,3094958396,1499,1495,1499,1495,49
|
|
20230918,140400,3094884997,1494,1495,1495,1494,786
|
|
20230918,140300,3093710698,1495,1499,1499,1495,719
|
|
20230918,140200,3092633915,1499,1499,1499,1499,702
|
|
20230918,140100,3091581617,1499,1499,1499,1499,1
|
|
20230918,140000,3091580118,1493,1501,1501,1493,2840
|
|
20230918,135900,3087339932,1493,1493,1493,1493,21
|
|
20230918,135800,3087308579,1501,1501,1501,1501,1
|
|
20230918,135700,3087307078,1501,1501,1501,1501,3
|
|
20230918,135600,3087302575,1492,1492,1492,1492,0
|
|
20230918,135500,3087302575,1492,1494,1502,1492,2052
|
|
20230918,135400,3084238486,1492,1503,1503,1492,8119
|
|
20230918,135300,3072091296,1503,1505,1505,1503,9
|
|
20230918,135200,3072077757,1507,1507,1507,1507,14
|
|
20230918,135100,3072056659,1498,1512,1513,1498,4118
|
|
20230918,135000,3065870495,1513,1509,1513,1504,1241
|
|
20230918,134900,3063995413,1509,1506,1509,1506,595
|
|
20230918,134800,3063098907,1506,1500,1506,1499,2395
|
|
20230918,134700,3059503144,1500,1507,1507,1500,1966
|
|
20230918,134600,3056553804,1501,1507,1507,1501,678
|
|
20230918,134500,3055536114,1507,1507,1507,1507,706
|
|
20230918,134400,3054472172,1508,1500,1508,1500,33
|
|
20230918,134300,3054422662,1500,1499,1500,1499,420
|
|
20230918,134200,3053792692,1498,1499,1499,1497,3542
|
|
20230918,134100,3048484912,1499,1502,1502,1499,7053
|
|
20230918,134000,3037897698,1502,1506,1506,1502,2653
|
|
20230918,133900,3033911268,1508,1508,1508,1508,701
|
|
20230918,133800,3032854160,1508,1508,1508,1508,2416
|
|
20230918,133700,3029210832,1504,1505,1509,1504,1450
|
|
20230918,133600,3027029053,1509,1509,1509,1509,307
|
|
20230918,133500,3026565790,1509,1510,1510,1505,237
|
|
20230918,133400,3026208276,1510,1510,1510,1510,0
|
|
20230918,133300,3026208276,1510,1507,1510,1502,4602
|
|
20230918,133200,3019276085,1507,1508,1508,1506,2188
|
|
20230918,133100,3015977866,1509,1510,1510,1509,1387
|
|
20230918,133000,3013884881,1509,1510,1510,1509,610
|
|
20230918,132900,3012964280,1510,1510,1510,1510,520
|
|
20230918,132800,3012179080,1510,1513,1513,1507,2961
|
|
20230918,132700,3007709293,1515,1514,1515,1514,621
|
|
20230918,132600,3006768654,1515,1507,1515,1507,2355
|
|
20230918,132500,3003214730,1507,1514,1514,1507,2452
|
|
20230918,132400,2999516987,1515,1516,1516,1515,6849
|
|
20230918,132300,2989140440,1516,1517,1517,1516,185
|
|
20230918,132200,2988859977,1516,1515,1516,1515,331
|
|
20230918,132100,2988358470,1516,1514,1516,1509,3251
|
|
20230918,132000,2983436480,1514,1510,1515,1510,2617
|
|
20230918,131900,2979484776,1510,1508,1510,1507,1035
|
|
20230918,131800,2977924083,1509,1510,1510,1509,1463
|
|
20230918,131700,2975716273,1510,1516,1516,1510,1998
|
|
20230918,131600,2972698310,1516,1512,1516,1512,1009
|
|
20230918,131500,2971168730,1513,1513,1513,1510,2205
|
|
20230918,131400,2967838083,1513,1512,1516,1512,1038
|
|
20230918,131300,2966267587,1511,1511,1516,1511,405
|
|
20230918,131200,2965655570,1516,1514,1516,1510,4919
|
|
20230918,131100,2958211029,1516,1517,1517,1513,1498
|
|
20230918,131000,2955943111,1514,1523,1523,1514,6563
|
|
20230918,130900,2945978852,1524,1525,1525,1524,661
|
|
20230918,130800,2944970832,1525,1525,1525,1525,295
|
|
20230918,130700,2944520957,1525,1525,1525,1521,1013
|
|
20230918,130600,2942980016,1521,1530,1530,1520,29299
|
|
20230918,130500,2898408162,1531,1534,1534,1531,1233
|
|
20230918,130400,2896519526,1534,1531,1534,1531,240
|
|
20230918,130300,2896151666,1534,1531,1534,1531,2732
|
|
20230918,130200,2891968968,1531,1532,1532,1531,643
|
|
20230918,130100,2890984133,1532,1533,1533,1532,2042
|
|
20230918,130000,2887855777,1532,1534,1534,1532,449
|
|
20230918,125900,2887167453,1534,1534,1534,1533,817
|
|
20230918,125800,2885914180,1534,1534,1534,1534,2096
|
|
20230918,125700,2882698916,1532,1533,1533,1532,300
|
|
20230918,125600,2882239112,1530,1530,1531,1530,3878
|
|
20230918,125500,2876305731,1530,1530,1530,1530,332
|
|
20230918,125400,2875797771,1529,1529,1529,1529,306
|
|
20230918,125300,2875329897,1535,1530,1535,1530,10340
|
|
20230918,125200,2859476393,1529,1531,1531,1529,431
|
|
20230918,125100,2858816836,1533,1533,1533,1533,10
|
|
20230918,125000,2858801506,1533,1534,1534,1533,1530
|
|
20230918,124900,2856455026,1534,1533,1534,1533,2508
|
|
20230918,124800,2852607864,1534,1535,1535,1534,1203
|
|
20230918,124700,2850761459,1535,1522,1535,1522,33585
|
|
20230918,124600,2799285687,1526,1521,1526,1521,11
|
|
20230918,124500,2799268906,1521,1526,1526,1520,11261
|
|
20230918,124400,2782117718,1527,1528,1529,1527,1036
|
|
20230918,124300,2780534744,1528,1528,1528,1528,500
|
|
20230918,124200,2779770744,1528,1530,1530,1528,77
|
|
20230918,124100,2779652946,1530,1530,1530,1530,352
|
|
20230918,124000,2779114386,1530,1525,1530,1525,1251
|
|
20230918,123900,2777201741,1525,1526,1526,1525,660
|
|
20230918,123800,2776195172,1525,1526,1526,1525,1002
|
|
20230918,123700,2774666409,1526,1526,1526,1526,2214
|
|
20230918,123600,2771287845,1526,1527,1527,1526,651
|
|
20230918,123500,2770293919,1527,1527,1527,1527,30
|
|
20230918,123400,2770248109,1528,1528,1528,1528,364
|
|
20230918,123300,2769691917,1528,1529,1530,1528,123
|
|
20230918,123200,2769503845,1530,1529,1530,1529,66
|
|
20230918,123100,2769402866,1526,1531,1531,1525,2895
|
|
20230918,123000,2764981929,1531,1534,1534,1531,202
|
|
20230918,122900,2764672426,1534,1535,1535,1534,605
|
|
20230918,122800,2763744351,1535,1533,1535,1531,10697
|
|
20230918,122700,2747336260,1533,1533,1533,1533,3614
|
|
20230918,122600,2741795998,1533,1530,1533,1530,1013
|
|
20230918,122500,2740245197,1530,1528,1530,1527,1025
|
|
20230918,122400,2738679607,1528,1527,1528,1527,631
|
|
20230918,122300,2737715516,1526,1526,1526,1526,924
|
|
20230918,122200,2736305492,1526,1526,1526,1526,856
|
|
20230918,122100,2734999236,1526,1527,1527,1525,5723
|
|
20230918,122000,2726265713,1526,1526,1526,1525,1640
|
|
20230918,121900,2723764135,1526,1530,1530,1526,1028
|
|
20230918,121800,2722195399,1526,1531,1531,1526,1550
|
|
20230918,121700,2719823560,1533,1534,1534,1532,6660
|
|
20230918,121600,2709613855,1534,1533,1534,1533,1084
|
|
20230918,121500,2707951768,1533,1534,1534,1533,913
|
|
20230918,121400,2706551443,1534,1535,1535,1534,2190
|
|
20230918,121300,2703190779,1535,1533,1535,1533,5254
|
|
20230918,121200,2695129501,1532,1533,1533,1532,818
|
|
20230918,121100,2693875945,1533,1531,1533,1531,2453
|
|
20230918,121000,2690116541,1526,1524,1532,1524,7539
|
|
20230918,120900,2678587671,1525,1529,1530,1523,4267
|
|
20230918,120800,2672076916,1530,1530,1530,1529,3570
|
|
20230918,120700,2666617430,1531,1530,1531,1530,137
|
|
20230918,120600,2666407734,1530,1531,1531,1530,3489
|
|
20230918,120500,2661069494,1532,1532,1532,1532,130
|
|
20230918,120400,2660870334,1529,1529,1529,1529,2845
|
|
20230918,120300,2656520329,1529,1531,1531,1529,1369
|
|
20230918,120200,2654426214,1531,1535,1535,1530,1171
|
|
20230918,120100,2652630510,1535,1531,1535,1531,954
|
|
20230918,120000,2651168784,1530,1535,1535,1530,114
|
|
20230918,115900,2650994089,1530,1535,1535,1529,1190
|
|
20230918,115800,2649173639,1535,1532,1537,1532,10273
|
|
20230918,115700,2633418063,1526,1525,1532,1525,226
|
|
20230918,115600,2633072706,1525,1530,1532,1525,9815
|
|
20230918,115500,2618051059,1530,1522,1530,1522,22432
|
|
20230918,115400,2583824880,1522,1525,1525,1522,5110
|
|
20230918,115300,2576038901,1522,1523,1523,1522,595
|
|
20230918,115200,2575132754,1525,1525,1525,1525,145
|
|
20230918,115100,2574911629,1525,1526,1526,1523,509
|
|
20230918,115000,2574136168,1526,1526,1526,1526,65
|
|
20230918,114900,2574036978,1527,1528,1528,1521,243
|
|
20230918,114800,2573667010,1529,1528,1530,1515,12416
|
|
20230918,114700,2554826504,1528,1520,1528,1520,15621
|
|
20230918,114600,2531029185,1516,1520,1520,1516,6601
|
|
20230918,114500,2521018301,1519,1519,1519,1519,110
|
|
20230918,114400,2520851211,1521,1519,1521,1519,744
|
|
20230918,114300,2519720815,1519,1521,1522,1519,647
|
|
20230918,114200,2518736871,1521,1523,1524,1521,1666
|
|
20230918,114100,2516197987,1524,1522,1524,1516,3671
|
|
20230918,114000,2510620940,1524,1521,1524,1521,757
|
|
20230918,113900,2509467623,1521,1518,1521,1518,5101
|
|
20230918,113800,2501716020,1518,1518,1518,1518,216
|
|
20230918,113700,2501388132,1518,1517,1518,1517,2637
|
|
20230918,113600,2497387170,1517,1510,1517,1510,2710
|
|
20230918,113500,2493282851,1507,1506,1508,1506,863
|
|
20230918,113400,2491982659,1497,1498,1498,1497,1568
|
|
20230918,113300,2489635336,1498,1500,1500,1498,465
|
|
20230918,113200,2488938562,1500,1500,1500,1500,0
|
|
20230918,113100,2488938562,1500,1499,1501,1497,5948
|
|
20230918,113000,2480027669,1498,1498,1498,1498,1383
|
|
20230918,112900,2477955935,1498,1500,1500,1498,619
|
|
20230918,112800,2477027685,1501,1504,1507,1501,1251
|
|
20230918,112700,2475149409,1507,1506,1507,1505,1948
|
|
20230918,112600,2472215768,1496,1496,1496,1496,0
|
|
20230918,112500,2472215768,1496,1496,1496,1496,101
|
|
20230918,112400,2472064672,1495,1501,1501,1495,3200
|
|
20230918,112300,2467277481,1501,1501,1501,1495,3525
|
|
20230918,112200,2462002117,1502,1502,1502,1502,10
|
|
20230918,112100,2461987097,1503,1503,1503,1503,2742
|
|
20230918,112000,2457865871,1503,1505,1505,1503,4113
|
|
20230918,111900,2451676646,1507,1508,1508,1507,2034
|
|
20230918,111800,2448611089,1509,1509,1509,1508,709
|
|
20230918,111700,2447541407,1510,1510,1510,1509,6170
|
|
20230918,111600,2438225148,1509,1510,1510,1509,404
|
|
20230918,111500,2437615111,1511,1513,1513,1511,1118
|
|
20230918,111400,2435924045,1513,1513,1513,1513,88
|
|
20230918,111300,2435790901,1514,1514,1514,1513,230
|
|
20230918,111200,2435442683,1511,1509,1514,1509,1485
|
|
20230918,111100,2433201604,1509,1510,1510,1509,772
|
|
20230918,111000,2432036388,1510,1514,1514,1510,328
|
|
20230918,110900,2431539800,1508,1509,1509,1508,113
|
|
20230918,110800,2431369286,1508,1508,1514,1507,2999
|
|
20230918,110700,2426834925,1508,1508,1508,1508,14
|
|
20230918,110600,2426813813,1507,1509,1509,1507,1051
|
|
20230918,110500,2425227956,1507,1502,1507,1502,6112
|
|
20230918,110400,2416041620,1503,1507,1507,1503,487
|
|
20230918,110300,2415308627,1505,1504,1505,1504,4173
|
|
20230918,110200,2409028292,1504,1505,1505,1504,177
|
|
20230918,110100,2408761912,1505,1505,1511,1505,431
|
|
20230918,110000,2408112629,1508,1505,1508,1505,7
|
|
20230918,105900,2408102091,1496,1491,1503,1491,2318
|
|
20230918,105800,2404628569,1491,1493,1493,1491,2671
|
|
20230918,105700,2400642673,1493,1493,1494,1493,6160
|
|
20230918,105600,2391443958,1494,1495,1495,1494,5198
|
|
20230918,105500,2383674628,1496,1503,1503,1496,4033
|
|
20230918,105400,2377623133,1504,1507,1507,1504,3587
|
|
20230918,105300,2372223305,1508,1514,1514,1508,4731
|
|
20230918,105200,2365076352,1514,1514,1515,1514,1900
|
|
20230918,105100,2362199727,1514,1512,1514,1512,371
|
|
20230918,105000,2361638294,1511,1512,1512,1511,82
|
|
20230918,104900,2361514372,1511,1511,1511,1510,798
|
|
20230918,104800,2360308595,1510,1509,1511,1509,1449
|
|
20230918,104700,2358121861,1509,1513,1513,1509,1134
|
|
20230918,104600,2356409982,1513,1513,1513,1513,370
|
|
20230918,104500,2355850172,1510,1510,1510,1509,1094
|
|
20230918,104400,2354198233,1509,1509,1516,1509,4821
|
|
20230918,104300,2346923162,1509,1507,1509,1506,2524
|
|
20230918,104200,2343121634,1506,1512,1512,1506,1482
|
|
20230918,104100,2340887094,1512,1515,1515,1512,350
|
|
20230918,104000,2340357265,1515,1516,1519,1515,2133
|
|
20230918,103900,2337123638,1519,1523,1523,1519,3457
|
|
20230918,103800,2331867799,1523,1523,1523,1523,3606
|
|
20230918,103700,2326375861,1523,1519,1523,1519,767
|
|
20230918,103600,2325210272,1525,1518,1526,1518,281
|
|
20230918,103500,2324782452,1517,1516,1518,1516,682
|
|
20230918,103400,2323747808,1516,1513,1516,1513,782
|
|
20230918,103300,2322564397,1517,1518,1518,1512,3062
|
|
20230918,103200,2317926590,1520,1523,1524,1520,5784
|
|
20230918,103100,2309126972,1523,1512,1523,1512,3846
|
|
20230918,103000,2303275413,1511,1510,1511,1508,1946
|
|
20230918,102900,2300339252,1510,1506,1510,1506,1506
|
|
20230918,102800,2298066699,1506,1505,1510,1505,3072
|
|
20230918,102700,2293438736,1505,1507,1509,1505,9671
|
|
20230918,102600,2278874739,1502,1499,1505,1495,8065
|
|
20230918,102500,2266756339,1499,1493,1499,1493,5954
|
|
20230918,102400,2257832611,1498,1496,1499,1492,5050
|
|
20230918,102300,2250277815,1499,1490,1500,1489,4409
|
|
20230918,102200,2243688875,1490,1493,1493,1483,5064
|
|
20230918,102100,2236159585,1486,1480,1493,1479,22214
|
|
20230918,102000,2203172839,1480,1488,1489,1475,28195
|
|
20230918,101900,2161389174,1489,1504,1504,1488,18617
|
|
20230918,101800,2133598661,1509,1509,1509,1492,27370
|
|
20230918,101700,2092520684,1509,1513,1514,1505,5529
|
|
20230918,101600,2084167125,1514,1522,1522,1514,12706
|
|
20230918,101500,2064875004,1522,1524,1524,1522,6969
|
|
20230918,101400,2054261244,1524,1525,1530,1524,2334
|
|
20230918,101300,2050701218,1525,1524,1532,1524,902
|
|
20230918,101200,2049323314,1523,1532,1533,1522,15661
|
|
20230918,101100,2025404520,1532,1539,1539,1532,2294
|
|
20230918,101000,2021886755,1539,1540,1540,1529,14063
|
|
20230918,100900,2000302246,1540,1538,1542,1536,20352
|
|
20230918,100800,1968963930,1542,1544,1545,1538,63851
|
|
20230918,100700,1870574758,1544,1539,1546,1538,20222
|
|
20230918,100600,1839401783,1539,1532,1539,1532,20252
|
|
20230918,100500,1808308708,1532,1529,1533,1529,9096
|
|
20230918,100400,1794392184,1523,1523,1529,1521,7951
|
|
20230918,100300,1782284879,1522,1525,1525,1521,10820
|
|
20230918,100200,1765808490,1525,1530,1531,1525,13475
|
|
20230918,100100,1745196000,1530,1532,1532,1530,3370
|
|
20230918,100000,1740038111,1532,1536,1536,1531,2071
|
|
20230918,095900,1736859317,1535,1526,1535,1525,9452
|
|
20230918,095800,1722394050,1529,1530,1530,1521,22583
|
|
20230918,095700,1687927669,1530,1522,1532,1521,1295
|
|
20230918,095600,1685951362,1521,1532,1532,1521,23265
|
|
20230918,095500,1650348484,1532,1532,1535,1530,4537
|
|
20230918,095400,1643395471,1536,1537,1537,1517,20163
|
|
20230918,095300,1612544057,1537,1525,1538,1525,17079
|
|
20230918,095200,1586360457,1524,1515,1525,1515,7379
|
|
20230918,095100,1575142075,1515,1529,1529,1513,36379
|
|
20230918,095000,1520018232,1529,1526,1529,1518,26090
|
|
20230918,094900,1480216917,1527,1534,1534,1527,11254
|
|
20230918,094800,1463025392,1534,1534,1536,1523,23969
|
|
20230918,094700,1426272812,1534,1523,1534,1510,12715
|
|
20230918,094600,1406896678,1523,1532,1532,1500,76296
|
|
20230918,094500,1291401814,1533,1550,1550,1531,94437
|
|
20230918,094400,1145585849,1549,1542,1550,1542,97563
|
|
20230918,094300,994675173,1543,1537,1543,1531,25998
|
|
20230918,094200,954640638,1537,1539,1540,1523,36971
|
|
20230918,094100,898032750,1539,1525,1545,1524,78820
|
|
20230918,094000,777137115,1523,1517,1525,1514,30924
|
|
20230918,093900,730098031,1513,1519,1521,1513,18974
|
|
20230918,093800,701269352,1515,1512,1520,1512,13249
|
|
20230918,093700,681167219,1511,1507,1514,1507,13984
|
|
20230918,093600,660052709,1507,1501,1507,1501,8407
|
|
20230918,093500,647410914,1502,1500,1502,1500,4061
|
|
20230918,093400,641314352,1500,1496,1500,1490,5585
|
|
20230918,093300,632943197,1500,1499,1503,1495,9274
|
|
20230918,093200,619038163,1499,1493,1499,1493,4291
|
|
20230918,093100,612625971,1490,1486,1490,1486,5411
|
|
20230918,093000,604575197,1485,1481,1485,1481,4074
|
|
20230918,092900,598533155,1481,1476,1481,1476,2053
|
|
20230918,092800,595498718,1468,1470,1470,1468,289
|
|
20230918,092700,595074424,1473,1473,1473,1472,1286
|
|
20230918,092600,593180147,1473,1473,1475,1470,3718
|
|
20230918,092500,587699535,1469,1475,1477,1469,1688
|
|
20230918,092400,585214722,1474,1467,1477,1467,1349
|
|
20230918,092300,583231050,1458,1464,1466,1450,14840
|
|
20230918,092200,561586546,1464,1482,1482,1463,15374
|
|
20230918,092100,538911144,1482,1486,1489,1482,1958
|
|
20230918,092000,536002738,1489,1489,1490,1487,1737
|
|
20230918,091900,533416548,1486,1483,1489,1482,2534
|
|
20230918,091800,529651380,1483,1493,1493,1483,5058
|
|
20230918,091700,522132669,1493,1494,1495,1489,8345
|
|
20230918,091600,509669131,1494,1494,1494,1489,1380
|
|
20230918,091500,507614241,1494,1484,1494,1484,1101
|
|
20230918,091400,505976972,1484,1484,1491,1484,17610
|
|
20230918,091300,479815138,1483,1489,1490,1483,6281
|
|
20230918,091200,470469711,1490,1491,1495,1490,27365
|
|
20230918,091100,429677967,1491,1499,1499,1491,17715
|
|
20230918,091000,403207801,1499,1502,1502,1497,19954
|
|
20230918,090900,373276776,1502,1522,1522,1502,18824
|
|
20230918,090800,344872007,1523,1520,1523,1500,33822
|
|
20230918,090700,293583560,1522,1509,1523,1509,22397
|
|
20230918,090600,259654534,1509,1502,1510,1497,17449
|
|
20230918,090500,233345561,1505,1495,1505,1495,16653
|
|
20230918,090400,208392163,1495,1506,1506,1491,34791
|
|
20230918,090300,156227524,1508,1495,1511,1487,36300
|
|
20230918,090200,101769075,1495,1467,1495,1467,42263
|
|
20230918,090100,39211711,1466,1456,1468,1456,6488
|
|
20230918,090000,29717325,1453,1447,1453,1447,20536
|