608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,190400,2799691809,1540,1540,1540,1540,0
|
|
20230919,190300,2799691809,1540,1540,1540,1540,0
|
|
20230919,190200,2799691809,1540,1540,1540,1540,0
|
|
20230919,190100,2799691809,1540,1540,1540,1540,0
|
|
20230919,190000,2799691809,1540,1540,1540,1540,0
|
|
20230919,185900,2799691809,1540,1540,1540,1540,0
|
|
20230919,185800,2799691809,1540,1540,1540,1540,0
|
|
20230919,185700,2799691809,1540,1540,1540,1540,0
|
|
20230919,185600,2799691809,1540,1540,1540,1540,0
|
|
20230919,185500,2799691809,1540,1540,1540,1540,0
|
|
20230919,185400,2799691809,1540,1540,1540,1540,0
|
|
20230919,185300,2799691809,1540,1540,1540,1540,0
|
|
20230919,185200,2799691809,1540,1540,1540,1540,0
|
|
20230919,185100,2799691809,1540,1540,1540,1540,0
|
|
20230919,185000,2799691809,1540,1540,1540,1540,0
|
|
20230919,184900,2799691809,1540,1540,1540,1540,0
|
|
20230919,184800,2799691809,1540,1540,1540,1540,0
|
|
20230919,184700,2799691809,1540,1540,1540,1540,0
|
|
20230919,184600,2799691809,1540,1540,1540,1540,0
|
|
20230919,184500,2799691809,1540,1540,1540,1540,0
|
|
20230919,184400,2799691809,1540,1540,1540,1540,0
|
|
20230919,184300,2799691809,1540,1540,1540,1540,0
|
|
20230919,184200,2799691809,1540,1540,1540,1540,0
|
|
20230919,184100,2799691809,1540,1540,1540,1540,0
|
|
20230919,184000,2799691809,1540,1540,1540,1540,0
|
|
20230919,183900,2799691809,1540,1540,1540,1540,0
|
|
20230919,183800,2799691809,1540,1540,1540,1540,0
|
|
20230919,183700,2799691809,1540,1540,1540,1540,0
|
|
20230919,183600,2799691809,1540,1540,1540,1540,0
|
|
20230919,183500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,183400,2799691809,1540,1540,1540,1540,0
|
|
20230919,183300,2799691809,1540,1540,1540,1540,0
|
|
20230919,183200,2799691809,1540,1540,1540,1540,0
|
|
20230919,183100,2799691809,1540,1540,1540,1540,0
|
|
20230919,183000,2799691809,1540,1540,1540,1540,0
|
|
20230919,182900,2799691809,1540,1540,1540,1540,0
|
|
20230919,182800,2799691809,1540,1540,1540,1540,0
|
|
20230919,182700,2799691809,1540,1540,1540,1540,0
|
|
20230919,182600,2799691809,1540,1540,1540,1540,0
|
|
20230919,182500,2799691809,1540,1540,1540,1540,0
|
|
20230919,182400,2799691809,1540,1540,1540,1540,0
|
|
20230919,182300,2799691809,1540,1540,1540,1540,0
|
|
20230919,182200,2799691809,1540,1540,1540,1540,0
|
|
20230919,182100,2799691809,1540,1540,1540,1540,0
|
|
20230919,182000,2799691809,1540,1540,1540,1540,0
|
|
20230919,181900,2799691809,1540,1540,1540,1540,0
|
|
20230919,181800,2799691809,1540,1540,1540,1540,0
|
|
20230919,181700,2799691809,1540,1540,1540,1540,0
|
|
20230919,181600,2799691809,1540,1540,1540,1540,0
|
|
20230919,181500,2799691809,1540,1540,1540,1540,0
|
|
20230919,181400,2799691809,1540,1540,1540,1540,0
|
|
20230919,181300,2799691809,1540,1540,1540,1540,0
|
|
20230919,181200,2799691809,1540,1540,1540,1540,0
|
|
20230919,181100,2799691809,1540,1540,1540,1540,0
|
|
20230919,181000,2799691809,1540,1540,1540,1540,0
|
|
20230919,180900,2799691809,1540,1540,1540,1540,0
|
|
20230919,180800,2799691809,1540,1540,1540,1540,0
|
|
20230919,180700,2799691809,1540,1540,1540,1540,0
|
|
20230919,180600,2799691809,1540,1540,1540,1540,0
|
|
20230919,180500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,180400,2799691809,1540,1540,1540,1540,0
|
|
20230919,180300,2799691809,1540,1540,1540,1540,0
|
|
20230919,180200,2799691809,1540,1540,1540,1540,0
|
|
20230919,180100,2799691809,1540,1540,1540,1540,0
|
|
20230919,180000,2799691809,1540,1540,1540,1540,0
|
|
20230919,175900,2799691809,1540,1540,1540,1540,0
|
|
20230919,175800,2799691809,1540,1540,1540,1540,0
|
|
20230919,175700,2799691809,1540,1540,1540,1540,0
|
|
20230919,175600,2799691809,1540,1540,1540,1540,0
|
|
20230919,175500,2799691809,1540,1540,1540,1540,0
|
|
20230919,175400,2799691809,1540,1540,1540,1540,0
|
|
20230919,175300,2799691809,1540,1540,1540,1540,0
|
|
20230919,175200,2799691809,1540,1540,1540,1540,0
|
|
20230919,175100,2799691809,1540,1540,1540,1540,0
|
|
20230919,175000,2799691809,1540,1540,1540,1540,0
|
|
20230919,174900,2799691809,1540,1540,1540,1540,0
|
|
20230919,174800,2799691809,1540,1540,1540,1540,0
|
|
20230919,174700,2799691809,1540,1540,1540,1540,0
|
|
20230919,174600,2799691809,1540,1540,1540,1540,0
|
|
20230919,174500,2799691809,1540,1540,1540,1540,0
|
|
20230919,174400,2799691809,1540,1540,1540,1540,0
|
|
20230919,174300,2799691809,1540,1540,1540,1540,0
|
|
20230919,174200,2799691809,1540,1540,1540,1540,0
|
|
20230919,174100,2799691809,1540,1540,1540,1540,0
|
|
20230919,174000,2799691809,1540,1540,1540,1540,0
|
|
20230919,173900,2799691809,1540,1540,1540,1540,0
|
|
20230919,173800,2799691809,1540,1540,1540,1540,0
|
|
20230919,173700,2799691809,1540,1540,1540,1540,0
|
|
20230919,173600,2799691809,1540,1540,1540,1540,0
|
|
20230919,173500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,173400,2799691809,1540,1540,1540,1540,0
|
|
20230919,173300,2799691809,1540,1540,1540,1540,0
|
|
20230919,173200,2799691809,1540,1540,1540,1540,0
|
|
20230919,173100,2799691809,1540,1540,1540,1540,0
|
|
20230919,173000,2799691809,1540,1540,1540,1540,0
|
|
20230919,172900,2799691809,1540,1540,1540,1540,0
|
|
20230919,172800,2799691809,1540,1540,1540,1540,0
|
|
20230919,172700,2799691809,1540,1540,1540,1540,0
|
|
20230919,172600,2799691809,1540,1540,1540,1540,0
|
|
20230919,172500,2799691809,1540,1540,1540,1540,0
|
|
20230919,172400,2799691809,1540,1540,1540,1540,0
|
|
20230919,172300,2799691809,1540,1540,1540,1540,0
|
|
20230919,172200,2799691809,1540,1540,1540,1540,0
|
|
20230919,172100,2799691809,1540,1540,1540,1540,0
|
|
20230919,172000,2799691809,1540,1540,1540,1540,0
|
|
20230919,171900,2799691809,1540,1540,1540,1540,0
|
|
20230919,171800,2799691809,1540,1540,1540,1540,0
|
|
20230919,171700,2799691809,1540,1540,1540,1540,0
|
|
20230919,171600,2799691809,1540,1540,1540,1540,0
|
|
20230919,171500,2799691809,1540,1540,1540,1540,0
|
|
20230919,171400,2799691809,1540,1540,1540,1540,0
|
|
20230919,171300,2799691809,1540,1540,1540,1540,0
|
|
20230919,171200,2799691809,1540,1540,1540,1540,0
|
|
20230919,171100,2799691809,1540,1540,1540,1540,0
|
|
20230919,171000,2799691809,1540,1540,1540,1540,0
|
|
20230919,170900,2799691809,1540,1540,1540,1540,0
|
|
20230919,170800,2799691809,1540,1540,1540,1540,0
|
|
20230919,170700,2799691809,1540,1540,1540,1540,0
|
|
20230919,170600,2799691809,1540,1540,1540,1540,0
|
|
20230919,170500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,170400,2799691809,1540,1540,1540,1540,0
|
|
20230919,170300,2799691809,1540,1540,1540,1540,0
|
|
20230919,170200,2799691809,1540,1540,1540,1540,0
|
|
20230919,170100,2799691809,1540,1540,1540,1540,0
|
|
20230919,170000,2799691809,1540,1540,1540,1540,0
|
|
20230919,165900,2799691809,1540,1540,1540,1540,0
|
|
20230919,165800,2799691809,1540,1540,1540,1540,0
|
|
20230919,165700,2799691809,1540,1540,1540,1540,0
|
|
20230919,165600,2799691809,1540,1540,1540,1540,0
|
|
20230919,165500,2799691809,1540,1540,1540,1540,0
|
|
20230919,165400,2799691809,1540,1540,1540,1540,0
|
|
20230919,165300,2799691809,1540,1540,1540,1540,0
|
|
20230919,165200,2799691809,1540,1540,1540,1540,0
|
|
20230919,165100,2799691809,1540,1540,1540,1540,0
|
|
20230919,165000,2799691809,1540,1540,1540,1540,0
|
|
20230919,164900,2799691809,1540,1540,1540,1540,0
|
|
20230919,164800,2799691809,1540,1540,1540,1540,0
|
|
20230919,164700,2799691809,1540,1540,1540,1540,0
|
|
20230919,164600,2799691809,1540,1540,1540,1540,0
|
|
20230919,164500,2799691809,1540,1540,1540,1540,0
|
|
20230919,164400,2799691809,1540,1540,1540,1540,0
|
|
20230919,164300,2799691809,1540,1540,1540,1540,0
|
|
20230919,164200,2799691809,1540,1540,1540,1540,0
|
|
20230919,164100,2799691809,1540,1540,1540,1540,0
|
|
20230919,164000,2799691809,1540,1540,1540,1540,0
|
|
20230919,163900,2799691809,1540,1540,1540,1540,0
|
|
20230919,163800,2799691809,1540,1540,1540,1540,0
|
|
20230919,163700,2799691809,1540,1540,1540,1540,0
|
|
20230919,163600,2799691809,1540,1540,1540,1540,0
|
|
20230919,163500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,163400,2799691809,1540,1540,1540,1540,0
|
|
20230919,163300,2799691809,1540,1540,1540,1540,0
|
|
20230919,163200,2799691809,1540,1540,1540,1540,0
|
|
20230919,163100,2799691809,1540,1540,1540,1540,0
|
|
20230919,163000,2799691809,1540,1540,1540,1540,0
|
|
20230919,162900,2799691809,1540,1540,1540,1540,0
|
|
20230919,162800,2799691809,1540,1540,1540,1540,0
|
|
20230919,162700,2799691809,1540,1540,1540,1540,0
|
|
20230919,162600,2799691809,1540,1540,1540,1540,0
|
|
20230919,162500,2799691809,1540,1540,1540,1540,0
|
|
20230919,162400,2799691809,1540,1540,1540,1540,0
|
|
20230919,162300,2799691809,1540,1540,1540,1540,0
|
|
20230919,162200,2799691809,1540,1540,1540,1540,0
|
|
20230919,162100,2799691809,1540,1540,1540,1540,0
|
|
20230919,162000,2799691809,1540,1540,1540,1540,0
|
|
20230919,161900,2799691809,1540,1540,1540,1540,0
|
|
20230919,161800,2799691809,1540,1540,1540,1540,0
|
|
20230919,161700,2799691809,1540,1540,1540,1540,0
|
|
20230919,161600,2799691809,1540,1540,1540,1540,0
|
|
20230919,161500,2799691809,1540,1540,1540,1540,0
|
|
20230919,161400,2799691809,1540,1540,1540,1540,0
|
|
20230919,161300,2799691809,1540,1540,1540,1540,0
|
|
20230919,161200,2799691809,1540,1540,1540,1540,0
|
|
20230919,161100,2799691809,1540,1540,1540,1540,0
|
|
20230919,161000,2799691809,1540,1540,1540,1540,0
|
|
20230919,160900,2799691809,1540,1540,1540,1540,0
|
|
20230919,160800,2799691809,1540,1540,1540,1540,0
|
|
20230919,160700,2799691809,1540,1540,1540,1540,0
|
|
20230919,160600,2799691809,1540,1540,1540,1540,0
|
|
20230919,160500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,160400,2799691809,1540,1540,1540,1540,0
|
|
20230919,160300,2799691809,1540,1540,1540,1540,0
|
|
20230919,160200,2799691809,1540,1540,1540,1540,0
|
|
20230919,160100,2799691809,1540,1540,1540,1540,0
|
|
20230919,160000,2799691809,1540,1540,1540,1540,0
|
|
20230919,155900,2799691809,1540,1540,1540,1540,0
|
|
20230919,155800,2799691809,1540,1540,1540,1540,0
|
|
20230919,155700,2799691809,1540,1540,1540,1540,0
|
|
20230919,155600,2799691809,1540,1540,1540,1540,0
|
|
20230919,155500,2799691809,1540,1540,1540,1540,0
|
|
20230919,155400,2799691809,1540,1540,1540,1540,0
|
|
20230919,155300,2799691809,1540,1540,1540,1540,0
|
|
20230919,155200,2799691809,1540,1540,1540,1540,0
|
|
20230919,155100,2799691809,1540,1540,1540,1540,0
|
|
20230919,155000,2799691809,1540,1540,1540,1540,0
|
|
20230919,154900,2799691809,1540,1540,1540,1540,0
|
|
20230919,154800,2799691809,1540,1540,1540,1540,0
|
|
20230919,154700,2799691809,1540,1540,1540,1540,0
|
|
20230919,154600,2799691809,1540,1540,1540,1540,0
|
|
20230919,154500,2799691809,1540,1540,1540,1540,0
|
|
20230919,154400,2799691809,1540,1540,1540,1540,0
|
|
20230919,154300,2799691809,1540,1540,1540,1540,0
|
|
20230919,154200,2799691809,1540,1540,1540,1540,0
|
|
20230919,154100,2799691809,1540,1540,1540,1540,0
|
|
20230919,154000,2799691809,1540,1540,1540,1540,0
|
|
20230919,153900,2799691809,1540,1540,1540,1540,0
|
|
20230919,153800,2799691809,1540,1540,1540,1540,0
|
|
20230919,153700,2799691809,1540,1540,1540,1540,0
|
|
20230919,153600,2799691809,1540,1540,1540,1540,0
|
|
20230919,153500,2799691809,1540,1540,1540,1540,26800
|
|
20230919,153400,2799691809,1540,1540,1540,1540,0
|
|
20230919,153300,2799691809,1540,1540,1540,1540,0
|
|
20230919,153200,2799691809,1540,1540,1540,1540,0
|
|
20230919,153100,2799691809,1540,1540,1540,1540,0
|
|
20230919,153000,2799691809,1540,1540,1540,1540,26800
|
|
20230919,152900,2758419809,1541,1541,1541,1541,0
|
|
20230919,152800,2758419809,1541,1541,1541,1541,0
|
|
20230919,152700,2758419809,1541,1541,1541,1541,0
|
|
20230919,152600,2758419809,1541,1541,1541,1541,0
|
|
20230919,152500,2758419809,1541,1541,1541,1541,0
|
|
20230919,152400,2758419809,1541,1541,1541,1541,0
|
|
20230919,152300,2758419809,1541,1541,1541,1541,0
|
|
20230919,152200,2758419809,1541,1541,1541,1541,0
|
|
20230919,152100,2758419809,1541,1541,1541,1541,0
|
|
20230919,152000,2758419809,1541,1541,1541,1541,0
|
|
20230919,151900,2758419809,1541,1535,1541,1535,441
|
|
20230919,151800,2757741249,1535,1534,1535,1534,644
|
|
20230919,151700,2756753337,1540,1537,1540,1537,469
|
|
20230919,151600,2756032181,1542,1543,1546,1537,1755
|
|
20230919,151500,2753320651,1542,1541,1542,1541,1701
|
|
20230919,151400,2750698989,1541,1541,1541,1541,40
|
|
20230919,151300,2750637349,1532,1543,1543,1531,1565
|
|
20230919,151200,2748238967,1540,1545,1545,1540,4503
|
|
20230919,151100,2741286080,1545,1547,1547,1545,1103
|
|
20230919,151000,2739581149,1547,1546,1547,1546,473
|
|
20230919,150900,2738849740,1547,1548,1548,1547,761
|
|
20230919,150800,2737672030,1548,1550,1550,1547,2335
|
|
20230919,150700,2734058850,1546,1550,1550,1546,2311
|
|
20230919,150600,2730481208,1550,1552,1556,1550,4608
|
|
20230919,150500,2723337145,1555,1556,1557,1552,4055
|
|
20230919,150400,2717031647,1556,1557,1557,1555,3783
|
|
20230919,150300,2711142092,1557,1553,1558,1553,11011
|
|
20230919,150200,2693999527,1556,1553,1556,1553,810
|
|
20230919,150100,2692740282,1555,1551,1555,1551,1100
|
|
20230919,150000,2691029846,1546,1546,1546,1546,1
|
|
20230919,145900,2691028300,1545,1552,1552,1545,3104
|
|
20230919,145800,2686216266,1558,1550,1559,1550,10215
|
|
20230919,145700,2670309952,1557,1542,1558,1542,12902
|
|
20230919,145600,2650332734,1542,1535,1542,1535,13049
|
|
20230919,145500,2630223132,1543,1548,1548,1528,845
|
|
20230919,145400,2628920555,1549,1522,1549,1520,3095
|
|
20230919,145300,2624183262,1520,1520,1520,1520,195
|
|
20230919,145200,2623886862,1520,1520,1520,1520,246
|
|
20230919,145100,2623512942,1519,1519,1519,1519,1129
|
|
20230919,145000,2621797991,1519,1519,1519,1519,1
|
|
20230919,144900,2621796472,1519,1519,1519,1519,1
|
|
20230919,144800,2621794953,1519,1519,1519,1519,29
|
|
20230919,144700,2621750902,1519,1519,1519,1519,365
|
|
20230919,144600,2621196467,1519,1519,1520,1519,195
|
|
20230919,144500,2620900202,1520,1519,1520,1519,414
|
|
20230919,144400,2620271046,1519,1520,1520,1519,1510
|
|
20230919,144300,2617976136,1522,1519,1522,1519,1942
|
|
20230919,144200,2615024936,1519,1525,1525,1519,4765
|
|
20230919,144100,2607767589,1525,1526,1526,1525,1502
|
|
20230919,144000,2605475538,1527,1519,1527,1519,112
|
|
20230919,143900,2605305230,1517,1517,1517,1517,1921
|
|
20230919,143800,2602391073,1518,1517,1518,1517,903
|
|
20230919,143700,2601020320,1516,1514,1516,1514,117
|
|
20230919,143600,2600843022,1516,1514,1516,1514,237
|
|
20230919,143500,2600484162,1516,1514,1516,1514,520
|
|
20230919,143400,2599696282,1514,1515,1515,1514,5385
|
|
20230919,143300,2591541708,1515,1515,1515,1515,635
|
|
20230919,143200,2590579683,1515,1516,1516,1515,857
|
|
20230919,143100,2589280694,1516,1516,1516,1516,31
|
|
20230919,143000,2589233698,1518,1516,1518,1516,769
|
|
20230919,142900,2588067103,1516,1516,1516,1516,85
|
|
20230919,142800,2587938243,1516,1517,1517,1516,1689
|
|
20230919,142700,2585376090,1518,1516,1518,1516,646
|
|
20230919,142600,2584396026,1516,1516,1518,1516,469
|
|
20230919,142500,2583684820,1515,1515,1515,1515,31
|
|
20230919,142400,2583637855,1515,1515,1515,1515,107
|
|
20230919,142300,2583475750,1515,1514,1515,1514,753
|
|
20230919,142200,2582335079,1514,1515,1515,1513,2148
|
|
20230919,142100,2579083484,1514,1514,1514,1513,1205
|
|
20230919,142000,2577259116,1514,1514,1514,1514,53
|
|
20230919,141900,2577178874,1514,1514,1515,1513,636
|
|
20230919,141800,2576216091,1514,1514,1514,1514,42
|
|
20230919,141700,2576152503,1514,1514,1514,1514,60
|
|
20230919,141600,2576061663,1514,1515,1515,1514,1111
|
|
20230919,141500,2574379038,1514,1515,1515,1514,544
|
|
20230919,141400,2573555421,1514,1514,1514,1514,80
|
|
20230919,141300,2573434301,1514,1518,1518,1514,926
|
|
20230919,141200,2572030116,1517,1517,1517,1517,311
|
|
20230919,141100,2571558329,1517,1517,1517,1517,0
|
|
20230919,141000,2571558329,1517,1517,1517,1517,5
|
|
20230919,140900,2571550744,1517,1517,1517,1517,72
|
|
20230919,140800,2571441520,1514,1514,1514,1514,69
|
|
20230919,140700,2571337054,1514,1515,1515,1514,1890
|
|
20230919,140600,2568475532,1515,1517,1517,1515,14
|
|
20230919,140500,2568454308,1518,1518,1518,1518,0
|
|
20230919,140400,2568454308,1518,1518,1518,1518,402
|
|
20230919,140300,2567844072,1518,1518,1518,1518,1
|
|
20230919,140200,2567842554,1514,1514,1514,1514,184
|
|
20230919,140100,2567563978,1515,1516,1516,1515,746
|
|
20230919,140000,2566433641,1516,1518,1518,1516,2419
|
|
20230919,135900,2562764238,1518,1519,1521,1518,14367
|
|
20230919,135800,2540955076,1519,1519,1519,1519,500
|
|
20230919,135700,2540195576,1519,1519,1519,1519,79
|
|
20230919,135600,2540075575,1519,1518,1519,1518,419
|
|
20230919,135500,2539439532,1518,1518,1518,1517,1714
|
|
20230919,135400,2536837846,1518,1520,1520,1518,9704
|
|
20230919,135300,2522105316,1521,1524,1525,1521,1143
|
|
20230919,135200,2520365382,1524,1527,1527,1524,7112
|
|
20230919,135100,2509515300,1526,1526,1526,1526,54
|
|
20230919,135000,2509432896,1528,1526,1528,1526,244
|
|
20230919,134900,2509060550,1526,1526,1526,1526,1254
|
|
20230919,134800,2507146946,1526,1529,1529,1526,2011
|
|
20230919,134700,2504073150,1530,1530,1530,1530,2
|
|
20230919,134600,2504070090,1531,1531,1531,1531,1
|
|
20230919,134500,2504068559,1531,1525,1532,1525,1998
|
|
20230919,134400,2501010979,1525,1525,1525,1525,1
|
|
20230919,134300,2501009454,1524,1525,1526,1524,259
|
|
20230919,134200,2500614438,1518,1523,1524,1518,1562
|
|
20230919,134100,2498238295,1524,1519,1524,1519,104
|
|
20230919,134000,2498080084,1520,1516,1520,1516,623
|
|
20230919,133900,2497135042,1516,1516,1516,1516,0
|
|
20230919,133800,2497135042,1516,1516,1516,1516,88
|
|
20230919,133700,2497001634,1520,1519,1520,1519,278
|
|
20230919,133600,2496579351,1519,1519,1520,1510,2440
|
|
20230919,133500,2492872934,1519,1519,1519,1519,5131
|
|
20230919,133400,2485078945,1519,1522,1522,1509,2021
|
|
20230919,133300,2482009243,1517,1517,1522,1517,167
|
|
20230919,133200,2481755899,1523,1518,1524,1518,325
|
|
20230919,133100,2481262224,1518,1518,1520,1518,409
|
|
20230919,133000,2480641144,1520,1520,1522,1517,259
|
|
20230919,132900,2480247759,1520,1518,1520,1517,776
|
|
20230919,132800,2479070205,1520,1521,1524,1518,1811
|
|
20230919,132700,2476318852,1520,1514,1521,1514,1742
|
|
20230919,132600,2473679326,1514,1513,1514,1513,1494
|
|
20230919,132500,2471418024,1515,1515,1515,1515,0
|
|
20230919,132400,2471418024,1515,1515,1515,1515,30
|
|
20230919,132300,2471372574,1515,1520,1521,1501,16727
|
|
20230919,132200,2446225990,1520,1512,1520,1510,8500
|
|
20230919,132100,2433386404,1511,1511,1511,1511,92
|
|
20230919,132000,2433247392,1511,1511,1511,1511,0
|
|
20230919,131900,2433247392,1511,1511,1521,1511,12099
|
|
20230919,131800,2414854497,1510,1510,1510,1510,2213
|
|
20230919,131700,2411512867,1511,1517,1517,1511,1866
|
|
20230919,131600,2408691269,1513,1514,1514,1513,540
|
|
20230919,131500,2407874248,1512,1512,1512,1512,53
|
|
20230919,131400,2407794112,1511,1511,1514,1511,1225
|
|
20230919,131300,2405940620,1511,1511,1511,1510,3744
|
|
20230919,131200,2400286785,1510,1511,1511,1510,200
|
|
20230919,131100,2399984730,1510,1518,1518,1510,27900
|
|
20230919,131000,2357781971,1519,1521,1521,1519,2136
|
|
20230919,130900,2354536779,1521,1521,1521,1521,1150
|
|
20230919,130800,2352787629,1521,1521,1521,1520,1845
|
|
20230919,130700,2349982938,1522,1522,1522,1522,293
|
|
20230919,130600,2349536992,1523,1524,1524,1523,561
|
|
20230919,130500,2348682579,1524,1526,1526,1524,7373
|
|
20230919,130400,2337440649,1526,1527,1527,1526,160
|
|
20230919,130300,2337196415,1526,1528,1529,1526,1108
|
|
20230919,130200,2335505481,1529,1530,1530,1529,16
|
|
20230919,130100,2335481011,1534,1532,1534,1530,1387
|
|
20230919,130000,2333353467,1534,1535,1535,1534,691
|
|
20230919,125900,2332292792,1535,1535,1535,1535,51
|
|
20230919,125800,2332214507,1536,1524,1536,1524,612
|
|
20230919,125700,2331278555,1525,1524,1525,1523,3049
|
|
20230919,125600,2326631776,1525,1525,1525,1525,24
|
|
20230919,125500,2326595176,1525,1525,1525,1525,0
|
|
20230919,125400,2326595176,1525,1525,1525,1525,55
|
|
20230919,125300,2326511301,1527,1526,1527,1526,101
|
|
20230919,125200,2326357084,1523,1526,1526,1523,3190
|
|
20230919,125100,2321497412,1526,1525,1526,1525,706
|
|
20230919,125000,2320420320,1525,1525,1526,1525,3205
|
|
20230919,124900,2315532537,1525,1526,1526,1525,4000
|
|
20230919,124800,2309431440,1525,1527,1527,1525,4264
|
|
20230919,124700,2302927929,1526,1525,1526,1525,1313
|
|
20230919,124600,2300924753,1525,1527,1527,1525,3726
|
|
20230919,124500,2295238926,1526,1526,1526,1526,0
|
|
20230919,124400,2295238926,1526,1527,1527,1526,100
|
|
20230919,124300,2295086316,1526,1526,1526,1526,283
|
|
20230919,124200,2294654458,1526,1526,1526,1526,104
|
|
20230919,124100,2294495754,1525,1525,1525,1525,0
|
|
20230919,124000,2294495754,1525,1532,1532,1525,3250
|
|
20230919,123900,2289536139,1532,1532,1532,1532,1
|
|
20230919,123800,2289534607,1526,1535,1535,1526,3147
|
|
20230919,123700,2284728812,1535,1526,1535,1526,124
|
|
20230919,123600,2284538679,1526,1526,1526,1526,0
|
|
20230919,123500,2284538679,1526,1526,1526,1526,143
|
|
20230919,123400,2284320461,1526,1535,1535,1526,3456
|
|
20230919,123300,2279019145,1535,1535,1535,1535,1
|
|
20230919,123200,2279017610,1536,1536,1536,1536,1421
|
|
20230919,123100,2276834954,1536,1537,1537,1536,2048
|
|
20230919,123000,2273687189,1537,1526,1537,1526,1414
|
|
20230919,122900,2271526969,1525,1525,1525,1524,1299
|
|
20230919,122800,2269546793,1525,1530,1530,1525,726
|
|
20230919,122700,2268438142,1526,1528,1528,1526,2590
|
|
20230919,122600,2264484197,1528,1529,1529,1528,2695
|
|
20230919,122500,2260366190,1535,1535,1535,1535,0
|
|
20230919,122400,2260366190,1535,1531,1535,1530,2003
|
|
20230919,122300,2257301441,1535,1535,1535,1535,200
|
|
20230919,122200,2256994441,1532,1532,1532,1532,964
|
|
20230919,122100,2255517593,1532,1531,1532,1531,2909
|
|
20230919,122000,2251063906,1531,1531,1531,1531,1
|
|
20230919,121900,2251062375,1528,1530,1530,1528,205
|
|
20230919,121800,2250749133,1528,1529,1529,1528,937
|
|
20230919,121700,2249316914,1529,1529,1529,1529,0
|
|
20230919,121600,2249316914,1529,1529,1529,1529,50
|
|
20230919,121500,2249240464,1529,1529,1529,1529,100
|
|
20230919,121400,2249087564,1530,1530,1530,1530,0
|
|
20230919,121300,2249087564,1530,1530,1530,1530,505
|
|
20230919,121200,2248314914,1530,1527,1530,1527,93
|
|
20230919,121100,2248172714,1530,1540,1540,1527,955
|
|
20230919,121000,2246712144,1531,1531,1531,1531,230
|
|
20230919,120900,2246360014,1531,1532,1532,1531,2016
|
|
20230919,120800,2243273096,1531,1532,1532,1531,551
|
|
20230919,120700,2242429105,1531,1538,1540,1531,7889
|
|
20230919,120600,2230340217,1540,1540,1540,1540,2
|
|
20230919,120500,2230337137,1540,1537,1540,1537,3
|
|
20230919,120400,2230332523,1537,1537,1537,1537,0
|
|
20230919,120300,2230332523,1537,1537,1537,1537,625
|
|
20230919,120200,2229371898,1537,1536,1537,1536,62
|
|
20230919,120100,2229276614,1536,1537,1540,1536,2340
|
|
20230919,120000,2225681320,1536,1540,1540,1536,136
|
|
20230919,115900,2225472281,1542,1544,1544,1542,2315
|
|
20230919,115800,2221902511,1544,1547,1547,1544,1231
|
|
20230919,115700,2220001819,1547,1547,1547,1547,15
|
|
20230919,115600,2219978614,1547,1549,1549,1547,445
|
|
20230919,115500,2219289779,1549,1549,1549,1549,0
|
|
20230919,115400,2219289779,1549,1549,1549,1549,1
|
|
20230919,115300,2219288230,1549,1549,1549,1548,1050
|
|
20230919,115200,2217662180,1553,1559,1559,1553,166
|
|
20230919,115100,2217404004,1559,1558,1559,1558,486
|
|
20230919,115000,2216646343,1558,1553,1558,1553,1822
|
|
20230919,114900,2213810521,1553,1549,1553,1549,2262
|
|
20230919,114800,2210297639,1549,1549,1549,1549,3
|
|
20230919,114700,2210292992,1553,1550,1553,1550,1100
|
|
20230919,114600,2208587692,1550,1546,1550,1545,12574
|
|
20230919,114500,2189111308,1546,1544,1547,1544,1895
|
|
20230919,114400,2186183326,1545,1542,1545,1542,2316
|
|
20230919,114300,2182607952,1542,1533,1542,1533,446
|
|
20230919,114200,2181924225,1533,1538,1538,1533,1300
|
|
20230919,114100,2179929435,1544,1544,1544,1544,100
|
|
20230919,114000,2179775035,1538,1538,1538,1538,4002
|
|
20230919,113900,2173619959,1538,1535,1538,1535,436
|
|
20230919,113800,2172950447,1535,1539,1539,1535,1791
|
|
20230919,113700,2170197182,1537,1555,1555,1537,21664
|
|
20230919,113600,2136810109,1542,1543,1543,1542,255
|
|
20230919,113500,2136416697,1544,1548,1548,1543,37003
|
|
20230919,113400,2079245654,1548,1551,1551,1548,2542
|
|
20230919,113300,2075307112,1549,1549,1549,1549,0
|
|
20230919,113200,2075307112,1549,1551,1551,1549,800
|
|
20230919,113100,2074066709,1551,1551,1551,1551,598
|
|
20230919,113000,2073139211,1549,1553,1553,1549,15805
|
|
20230919,112900,2048633437,1553,1558,1558,1553,529
|
|
20230919,112800,2047809934,1559,1557,1560,1557,793
|
|
20230919,112700,2046573860,1557,1557,1557,1557,654
|
|
20230919,112600,2045555582,1558,1558,1558,1558,10
|
|
20230919,112500,2045540002,1558,1558,1558,1558,0
|
|
20230919,112400,2045540002,1558,1558,1558,1558,703
|
|
20230919,112300,2044444728,1558,1553,1558,1553,87
|
|
20230919,112200,2044309187,1551,1554,1554,1551,7491
|
|
20230919,112100,2032679896,1558,1555,1558,1552,7201
|
|
20230919,112000,2021477867,1555,1553,1555,1551,8321
|
|
20230919,111900,2008569625,1552,1553,1553,1552,27
|
|
20230919,111800,2008527720,1552,1552,1552,1552,0
|
|
20230919,111700,2008527720,1552,1552,1552,1551,8106
|
|
20230919,111600,1995952875,1552,1553,1553,1552,11195
|
|
20230919,111500,1978577598,1555,1555,1555,1555,650
|
|
20230919,111400,1977566848,1555,1556,1556,1555,239
|
|
20230919,111300,1977195124,1557,1557,1557,1557,1266
|
|
20230919,111200,1975223962,1557,1552,1557,1552,3822
|
|
20230919,111100,1969273173,1551,1553,1554,1551,5685
|
|
20230919,111000,1960449207,1559,1555,1559,1552,3676
|
|
20230919,110900,1954738247,1555,1562,1562,1555,3342
|
|
20230919,110800,1949535242,1556,1556,1556,1556,1744
|
|
20230919,110700,1946821578,1562,1556,1562,1554,408
|
|
20230919,110600,1946187319,1555,1559,1560,1555,2881
|
|
20230919,110500,1941696054,1559,1557,1559,1555,1767
|
|
20230919,110400,1938946759,1557,1556,1564,1556,8937
|
|
20230919,110300,1925005913,1564,1555,1564,1553,2961
|
|
20230919,110200,1920403582,1553,1553,1553,1553,200
|
|
20230919,110100,1920092982,1556,1559,1564,1556,1192
|
|
20230919,110000,1918237195,1558,1554,1567,1552,16407
|
|
20230919,105900,1892695702,1554,1558,1558,1554,13036
|
|
20230919,105800,1872405149,1558,1567,1568,1557,25138
|
|
20230919,105700,1833135491,1567,1572,1572,1566,2525
|
|
20230919,105600,1829170328,1573,1567,1573,1565,6877
|
|
20230919,105500,1818380532,1566,1572,1574,1565,9102
|
|
20230919,105400,1804071914,1572,1563,1574,1563,15555
|
|
20230919,105300,1779651082,1563,1570,1573,1562,17380
|
|
20230919,105200,1752391855,1574,1567,1584,1567,34548
|
|
20230919,105100,1697843715,1567,1552,1567,1551,6396
|
|
20230919,105000,1687880436,1551,1545,1551,1545,5550
|
|
20230919,104900,1679290025,1545,1544,1546,1541,6142
|
|
20230919,104800,1669799265,1544,1540,1545,1540,10325
|
|
20230919,104700,1653866681,1540,1540,1540,1539,1966
|
|
20230919,104600,1650839800,1540,1537,1540,1537,2799
|
|
20230919,104500,1646534602,1537,1532,1537,1532,701
|
|
20230919,104400,1645460665,1537,1537,1537,1537,221
|
|
20230919,104300,1645120988,1532,1532,1532,1532,1020
|
|
20230919,104200,1643558348,1532,1532,1532,1532,0
|
|
20230919,104100,1643558348,1532,1532,1541,1531,7879
|
|
20230919,104000,1631453879,1532,1533,1533,1532,10801
|
|
20230919,103900,1614906355,1532,1536,1536,1532,772
|
|
20230919,103800,1613721931,1539,1535,1539,1532,6163
|
|
20230919,103700,1604267811,1535,1529,1535,1529,3291
|
|
20230919,103600,1599233826,1530,1529,1530,1529,751
|
|
20230919,103500,1598084996,1529,1529,1530,1529,5810
|
|
20230919,103400,1589201190,1529,1527,1529,1527,638
|
|
20230919,103300,1588226928,1524,1528,1528,1524,463
|
|
20230919,103200,1587521101,1529,1523,1531,1523,15387
|
|
20230919,103100,1564005346,1523,1520,1523,1520,2237
|
|
20230919,103000,1560602998,1519,1515,1519,1512,5257
|
|
20230919,102900,1552640137,1515,1517,1517,1515,2808
|
|
20230919,102800,1548384076,1518,1514,1518,1514,462
|
|
20230919,102700,1547683323,1518,1517,1519,1517,2091
|
|
20230919,102600,1544510176,1517,1513,1519,1513,6661
|
|
20230919,102500,1534422630,1515,1517,1517,1515,2390
|
|
20230919,102400,1530799116,1514,1513,1517,1513,4712
|
|
20230919,102300,1523664322,1513,1510,1513,1510,2059
|
|
20230919,102200,1520549532,1510,1505,1510,1505,235
|
|
20230919,102100,1520194807,1511,1511,1511,1511,3914
|
|
20230919,102000,1514280753,1511,1505,1511,1505,534
|
|
20230919,101900,1513475292,1505,1502,1505,1502,1146
|
|
20230919,101800,1511751569,1502,1499,1502,1499,1227
|
|
20230919,101700,1509910241,1499,1500,1500,1499,392
|
|
20230919,101600,1509322541,1500,1502,1502,1500,2512
|
|
20230919,101500,1505554513,1503,1500,1503,1499,4247
|
|
20230919,101400,1499175457,1503,1499,1503,1499,2660
|
|
20230919,101300,1495187132,1500,1504,1504,1499,9136
|
|
20230919,101200,1481466582,1505,1505,1506,1505,4179
|
|
20230919,101100,1475176646,1517,1511,1518,1504,5135
|
|
20230919,101000,1467401770,1511,1507,1511,1506,3100
|
|
20230919,100900,1462720064,1511,1504,1511,1504,2128
|
|
20230919,100800,1459514132,1503,1502,1503,1502,2984
|
|
20230919,100700,1455031163,1501,1503,1503,1500,2492
|
|
20230919,100600,1451291386,1503,1502,1503,1502,2148
|
|
20230919,100500,1448064455,1502,1499,1502,1499,1752
|
|
20230919,100400,1445436821,1499,1501,1501,1499,1447
|
|
20230919,100300,1443265820,1501,1501,1503,1501,557
|
|
20230919,100200,1442429703,1501,1501,1501,1500,9244
|
|
20230919,100100,1428558710,1504,1499,1508,1499,2708
|
|
20230919,100000,1424489116,1499,1494,1499,1494,3689
|
|
20230919,095900,1418970390,1494,1488,1499,1483,9749
|
|
20230919,095800,1404423285,1480,1506,1507,1480,54215
|
|
20230919,095700,1323559278,1512,1509,1512,1505,13475
|
|
20230919,095600,1303255748,1509,1509,1509,1509,1328
|
|
20230919,095500,1301251796,1509,1514,1514,1509,8166
|
|
20230919,095400,1288903086,1515,1515,1515,1514,3539
|
|
20230919,095300,1283543226,1514,1519,1521,1514,20996
|
|
20230919,095200,1251714491,1519,1518,1521,1518,1373
|
|
20230919,095100,1249629206,1517,1514,1517,1514,3319
|
|
20230919,095000,1244597095,1514,1516,1516,1514,2943
|
|
20230919,094900,1240138127,1516,1514,1516,1514,1269
|
|
20230919,094800,1238216421,1514,1521,1521,1514,1301
|
|
20230919,094700,1236237607,1521,1510,1522,1510,12554
|
|
20230919,094600,1217188130,1510,1506,1510,1505,5695
|
|
20230919,094500,1208596191,1505,1506,1509,1505,9165
|
|
20230919,094400,1194786260,1506,1505,1506,1505,6699
|
|
20230919,094300,1184699201,1505,1516,1516,1505,25535
|
|
20230919,094200,1146114806,1515,1516,1517,1515,10138
|
|
20230919,094100,1130751705,1517,1521,1521,1516,7946
|
|
20230919,094000,1118689443,1521,1518,1528,1518,1318
|
|
20230919,093900,1116686113,1528,1520,1528,1517,1378
|
|
20230919,093800,1114592224,1520,1520,1520,1517,1137
|
|
20230919,093700,1112864146,1519,1516,1523,1516,5130
|
|
20230919,093600,1105068669,1519,1516,1520,1516,3440
|
|
20230919,093500,1099840925,1520,1520,1520,1515,4658
|
|
20230919,093400,1092760770,1513,1513,1520,1512,3027
|
|
20230919,093300,1088180401,1512,1513,1513,1512,6920
|
|
20230919,093200,1077716448,1512,1521,1531,1512,10572
|
|
20230919,093100,1061649607,1522,1527,1527,1520,1315
|
|
20230919,093000,1059647965,1524,1537,1537,1524,4453
|
|
20230919,092900,1052826060,1537,1518,1545,1506,7784
|
|
20230919,092800,1040947292,1519,1545,1547,1505,76304
|
|
20230919,092700,924547871,1545,1537,1545,1537,1380
|
|
20230919,092600,922421507,1537,1545,1545,1537,8601
|
|
20230919,092500,909193429,1545,1540,1545,1540,6916
|
|
20230919,092400,898541017,1540,1550,1550,1540,4489
|
|
20230919,092300,891591662,1550,1541,1550,1541,6388
|
|
20230919,092200,881726701,1541,1542,1543,1541,4787
|
|
20230919,092100,874346987,1542,1546,1546,1542,2178
|
|
20230919,092000,870985134,1546,1546,1550,1545,9961
|
|
20230919,091900,855569109,1546,1546,1546,1542,4513
|
|
20230919,091800,848604693,1540,1539,1546,1537,7837
|
|
20230919,091700,836531858,1537,1541,1544,1535,14999
|
|
20230919,091600,813466540,1540,1549,1549,1538,32532
|
|
20230919,091500,763357469,1549,1556,1556,1545,96862
|
|
20230919,091400,613132182,1555,1568,1568,1554,13274
|
|
20230919,091300,592439158,1568,1584,1584,1568,5749
|
|
20230919,091200,583393055,1584,1585,1589,1575,13535
|
|
20230919,091100,562002646,1584,1592,1598,1584,19118
|
|
20230919,091000,531603597,1592,1570,1592,1570,29217
|
|
20230919,090900,485517181,1569,1560,1571,1560,12056
|
|
20230919,090800,466630253,1561,1543,1561,1542,23694
|
|
20230919,090700,429888884,1543,1554,1554,1541,32006
|
|
20230919,090600,380317978,1555,1556,1565,1554,18092
|
|
20230919,090500,352137288,1554,1564,1564,1554,11981
|
|
20230919,090400,333466492,1563,1561,1567,1554,17270
|
|
20230919,090300,306487441,1564,1570,1572,1563,29916
|
|
20230919,090200,259621443,1568,1580,1583,1568,24454
|
|
20230919,090100,221066417,1582,1550,1590,1550,38631
|
|
20230919,090000,160774975,1550,1590,1590,1550,100846
|