617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,191300,2448751216,1354,1354,1354,1354,0
|
|
20230922,191200,2448751216,1354,1354,1354,1354,0
|
|
20230922,191100,2448751216,1354,1354,1354,1354,0
|
|
20230922,191000,2448751216,1354,1354,1354,1354,0
|
|
20230922,190900,2448751216,1354,1354,1354,1354,0
|
|
20230922,190800,2448751216,1354,1354,1354,1354,0
|
|
20230922,190700,2448751216,1354,1354,1354,1354,0
|
|
20230922,190600,2448751216,1354,1354,1354,1354,0
|
|
20230922,190500,2448751216,1354,1354,1354,1354,0
|
|
20230922,190400,2448751216,1354,1354,1354,1354,0
|
|
20230922,190300,2448751216,1354,1354,1354,1354,0
|
|
20230922,190200,2448751216,1354,1354,1354,1354,0
|
|
20230922,190100,2448751216,1354,1354,1354,1354,0
|
|
20230922,190000,2448751216,1354,1354,1354,1354,0
|
|
20230922,185900,2448751216,1354,1354,1354,1354,0
|
|
20230922,185800,2448751216,1354,1354,1354,1354,0
|
|
20230922,185700,2448751216,1354,1354,1354,1354,0
|
|
20230922,185600,2448751216,1354,1354,1354,1354,0
|
|
20230922,185500,2448751216,1354,1354,1354,1354,0
|
|
20230922,185400,2448751216,1354,1354,1354,1354,0
|
|
20230922,185300,2448751216,1354,1354,1354,1354,0
|
|
20230922,185200,2448751216,1354,1354,1354,1354,0
|
|
20230922,185100,2448751216,1354,1354,1354,1354,0
|
|
20230922,185000,2448751216,1354,1354,1354,1354,0
|
|
20230922,184900,2448751216,1354,1354,1354,1354,0
|
|
20230922,184800,2448751216,1354,1354,1354,1354,0
|
|
20230922,184700,2448751216,1354,1354,1354,1354,0
|
|
20230922,184600,2448751216,1354,1354,1354,1354,0
|
|
20230922,184500,2448751216,1354,1354,1354,1354,0
|
|
20230922,184400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,184300,2448751216,1354,1354,1354,1354,0
|
|
20230922,184200,2448751216,1354,1354,1354,1354,0
|
|
20230922,184100,2448751216,1354,1354,1354,1354,0
|
|
20230922,184000,2448751216,1354,1354,1354,1354,0
|
|
20230922,183900,2448751216,1354,1354,1354,1354,0
|
|
20230922,183800,2448751216,1354,1354,1354,1354,0
|
|
20230922,183700,2448751216,1354,1354,1354,1354,0
|
|
20230922,183600,2448751216,1354,1354,1354,1354,0
|
|
20230922,183500,2448751216,1354,1354,1354,1354,0
|
|
20230922,183400,2448751216,1354,1354,1354,1354,0
|
|
20230922,183300,2448751216,1354,1354,1354,1354,0
|
|
20230922,183200,2448751216,1354,1354,1354,1354,0
|
|
20230922,183100,2448751216,1354,1354,1354,1354,0
|
|
20230922,183000,2448751216,1354,1354,1354,1354,0
|
|
20230922,182900,2448751216,1354,1354,1354,1354,0
|
|
20230922,182800,2448751216,1354,1354,1354,1354,0
|
|
20230922,182700,2448751216,1354,1354,1354,1354,0
|
|
20230922,182600,2448751216,1354,1354,1354,1354,0
|
|
20230922,182500,2448751216,1354,1354,1354,1354,0
|
|
20230922,182400,2448751216,1354,1354,1354,1354,0
|
|
20230922,182300,2448751216,1354,1354,1354,1354,0
|
|
20230922,182200,2448751216,1354,1354,1354,1354,0
|
|
20230922,182100,2448751216,1354,1354,1354,1354,0
|
|
20230922,182000,2448751216,1354,1354,1354,1354,0
|
|
20230922,181900,2448751216,1354,1354,1354,1354,0
|
|
20230922,181800,2448751216,1354,1354,1354,1354,0
|
|
20230922,181700,2448751216,1354,1354,1354,1354,0
|
|
20230922,181600,2448751216,1354,1354,1354,1354,0
|
|
20230922,181500,2448751216,1354,1354,1354,1354,0
|
|
20230922,181400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,181300,2448751216,1354,1354,1354,1354,0
|
|
20230922,181200,2448751216,1354,1354,1354,1354,0
|
|
20230922,181100,2448751216,1354,1354,1354,1354,0
|
|
20230922,181000,2448751216,1354,1354,1354,1354,0
|
|
20230922,180900,2448751216,1354,1354,1354,1354,0
|
|
20230922,180800,2448751216,1354,1354,1354,1354,0
|
|
20230922,180700,2448751216,1354,1354,1354,1354,0
|
|
20230922,180600,2448751216,1354,1354,1354,1354,0
|
|
20230922,180500,2448751216,1354,1354,1354,1354,0
|
|
20230922,180400,2448751216,1354,1354,1354,1354,0
|
|
20230922,180300,2448751216,1354,1354,1354,1354,0
|
|
20230922,180200,2448751216,1354,1354,1354,1354,0
|
|
20230922,180100,2448751216,1354,1354,1354,1354,0
|
|
20230922,180000,2448751216,1354,1354,1354,1354,0
|
|
20230922,175900,2448751216,1354,1354,1354,1354,0
|
|
20230922,175800,2448751216,1354,1354,1354,1354,0
|
|
20230922,175700,2448751216,1354,1354,1354,1354,0
|
|
20230922,175600,2448751216,1354,1354,1354,1354,0
|
|
20230922,175500,2448751216,1354,1354,1354,1354,0
|
|
20230922,175400,2448751216,1354,1354,1354,1354,0
|
|
20230922,175300,2448751216,1354,1354,1354,1354,0
|
|
20230922,175200,2448751216,1354,1354,1354,1354,0
|
|
20230922,175100,2448751216,1354,1354,1354,1354,0
|
|
20230922,175000,2448751216,1354,1354,1354,1354,0
|
|
20230922,174900,2448751216,1354,1354,1354,1354,0
|
|
20230922,174800,2448751216,1354,1354,1354,1354,0
|
|
20230922,174700,2448751216,1354,1354,1354,1354,0
|
|
20230922,174600,2448751216,1354,1354,1354,1354,0
|
|
20230922,174500,2448751216,1354,1354,1354,1354,0
|
|
20230922,174400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,174300,2448751216,1354,1354,1354,1354,0
|
|
20230922,174200,2448751216,1354,1354,1354,1354,0
|
|
20230922,174100,2448751216,1354,1354,1354,1354,0
|
|
20230922,174000,2448751216,1354,1354,1354,1354,0
|
|
20230922,173900,2448751216,1354,1354,1354,1354,0
|
|
20230922,173800,2448751216,1354,1354,1354,1354,0
|
|
20230922,173700,2448751216,1354,1354,1354,1354,0
|
|
20230922,173600,2448751216,1354,1354,1354,1354,0
|
|
20230922,173500,2448751216,1354,1354,1354,1354,0
|
|
20230922,173400,2448751216,1354,1354,1354,1354,0
|
|
20230922,173300,2448751216,1354,1354,1354,1354,0
|
|
20230922,173200,2448751216,1354,1354,1354,1354,0
|
|
20230922,173100,2448751216,1354,1354,1354,1354,0
|
|
20230922,173000,2448751216,1354,1354,1354,1354,0
|
|
20230922,172900,2448751216,1354,1354,1354,1354,0
|
|
20230922,172800,2448751216,1354,1354,1354,1354,0
|
|
20230922,172700,2448751216,1354,1354,1354,1354,0
|
|
20230922,172600,2448751216,1354,1354,1354,1354,0
|
|
20230922,172500,2448751216,1354,1354,1354,1354,0
|
|
20230922,172400,2448751216,1354,1354,1354,1354,0
|
|
20230922,172300,2448751216,1354,1354,1354,1354,0
|
|
20230922,172200,2448751216,1354,1354,1354,1354,0
|
|
20230922,172100,2448751216,1354,1354,1354,1354,0
|
|
20230922,172000,2448751216,1354,1354,1354,1354,0
|
|
20230922,171900,2448751216,1354,1354,1354,1354,0
|
|
20230922,171800,2448751216,1354,1354,1354,1354,0
|
|
20230922,171700,2448751216,1354,1354,1354,1354,0
|
|
20230922,171600,2448751216,1354,1354,1354,1354,0
|
|
20230922,171500,2448751216,1354,1354,1354,1354,0
|
|
20230922,171400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,171300,2448751216,1354,1354,1354,1354,0
|
|
20230922,171200,2448751216,1354,1354,1354,1354,0
|
|
20230922,171100,2448751216,1354,1354,1354,1354,0
|
|
20230922,171000,2448751216,1354,1354,1354,1354,0
|
|
20230922,170900,2448751216,1354,1354,1354,1354,0
|
|
20230922,170800,2448751216,1354,1354,1354,1354,0
|
|
20230922,170700,2448751216,1354,1354,1354,1354,0
|
|
20230922,170600,2448751216,1354,1354,1354,1354,0
|
|
20230922,170500,2448751216,1354,1354,1354,1354,0
|
|
20230922,170400,2448751216,1354,1354,1354,1354,0
|
|
20230922,170300,2448751216,1354,1354,1354,1354,0
|
|
20230922,170200,2448751216,1354,1354,1354,1354,0
|
|
20230922,170100,2448751216,1354,1354,1354,1354,0
|
|
20230922,170000,2448751216,1354,1354,1354,1354,0
|
|
20230922,165900,2448751216,1354,1354,1354,1354,0
|
|
20230922,165800,2448751216,1354,1354,1354,1354,0
|
|
20230922,165700,2448751216,1354,1354,1354,1354,0
|
|
20230922,165600,2448751216,1354,1354,1354,1354,0
|
|
20230922,165500,2448751216,1354,1354,1354,1354,0
|
|
20230922,165400,2448751216,1354,1354,1354,1354,0
|
|
20230922,165300,2448751216,1354,1354,1354,1354,0
|
|
20230922,165200,2448751216,1354,1354,1354,1354,0
|
|
20230922,165100,2448751216,1354,1354,1354,1354,0
|
|
20230922,165000,2448751216,1354,1354,1354,1354,0
|
|
20230922,164900,2448751216,1354,1354,1354,1354,0
|
|
20230922,164800,2448751216,1354,1354,1354,1354,0
|
|
20230922,164700,2448751216,1354,1354,1354,1354,0
|
|
20230922,164600,2448751216,1354,1354,1354,1354,0
|
|
20230922,164500,2448751216,1354,1354,1354,1354,0
|
|
20230922,164400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,164300,2448751216,1354,1354,1354,1354,0
|
|
20230922,164200,2448751216,1354,1354,1354,1354,0
|
|
20230922,164100,2448751216,1354,1354,1354,1354,0
|
|
20230922,164000,2448751216,1354,1354,1354,1354,0
|
|
20230922,163900,2448751216,1354,1354,1354,1354,0
|
|
20230922,163800,2448751216,1354,1354,1354,1354,0
|
|
20230922,163700,2448751216,1354,1354,1354,1354,0
|
|
20230922,163600,2448751216,1354,1354,1354,1354,0
|
|
20230922,163500,2448751216,1354,1354,1354,1354,0
|
|
20230922,163400,2448751216,1354,1354,1354,1354,0
|
|
20230922,163300,2448751216,1354,1354,1354,1354,0
|
|
20230922,163200,2448751216,1354,1354,1354,1354,0
|
|
20230922,163100,2448751216,1354,1354,1354,1354,0
|
|
20230922,163000,2448751216,1354,1354,1354,1354,0
|
|
20230922,162900,2448751216,1354,1354,1354,1354,0
|
|
20230922,162800,2448751216,1354,1354,1354,1354,0
|
|
20230922,162700,2448751216,1354,1354,1354,1354,0
|
|
20230922,162600,2448751216,1354,1354,1354,1354,0
|
|
20230922,162500,2448751216,1354,1354,1354,1354,0
|
|
20230922,162400,2448751216,1354,1354,1354,1354,0
|
|
20230922,162300,2448751216,1354,1354,1354,1354,0
|
|
20230922,162200,2448751216,1354,1354,1354,1354,0
|
|
20230922,162100,2448751216,1354,1354,1354,1354,0
|
|
20230922,162000,2448751216,1354,1354,1354,1354,0
|
|
20230922,161900,2448751216,1354,1354,1354,1354,0
|
|
20230922,161800,2448751216,1354,1354,1354,1354,0
|
|
20230922,161700,2448751216,1354,1354,1354,1354,0
|
|
20230922,161600,2448751216,1354,1354,1354,1354,0
|
|
20230922,161500,2448751216,1354,1354,1354,1354,0
|
|
20230922,161400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,161300,2448751216,1354,1354,1354,1354,0
|
|
20230922,161200,2448751216,1354,1354,1354,1354,0
|
|
20230922,161100,2448751216,1354,1354,1354,1354,0
|
|
20230922,161000,2448751216,1354,1354,1354,1354,0
|
|
20230922,160900,2448751216,1354,1354,1354,1354,0
|
|
20230922,160800,2448751216,1354,1354,1354,1354,0
|
|
20230922,160700,2448751216,1354,1354,1354,1354,0
|
|
20230922,160600,2448751216,1354,1354,1354,1354,0
|
|
20230922,160500,2448751216,1354,1354,1354,1354,0
|
|
20230922,160400,2448751216,1354,1354,1354,1354,0
|
|
20230922,160300,2448751216,1354,1354,1354,1354,0
|
|
20230922,160200,2448751216,1354,1354,1354,1354,0
|
|
20230922,160100,2448751216,1354,1354,1354,1354,0
|
|
20230922,160000,2448751216,1354,1354,1354,1354,0
|
|
20230922,155900,2448751216,1354,1354,1354,1354,0
|
|
20230922,155800,2448751216,1354,1354,1354,1354,0
|
|
20230922,155700,2448751216,1354,1354,1354,1354,0
|
|
20230922,155600,2448751216,1354,1354,1354,1354,0
|
|
20230922,155500,2448751216,1354,1354,1354,1354,0
|
|
20230922,155400,2448751216,1354,1354,1354,1354,0
|
|
20230922,155300,2448751216,1354,1354,1354,1354,0
|
|
20230922,155200,2448751216,1354,1354,1354,1354,0
|
|
20230922,155100,2448751216,1354,1354,1354,1354,0
|
|
20230922,155000,2448751216,1354,1354,1354,1354,0
|
|
20230922,154900,2448751216,1354,1354,1354,1354,0
|
|
20230922,154800,2448751216,1354,1354,1354,1354,0
|
|
20230922,154700,2448751216,1354,1354,1354,1354,0
|
|
20230922,154600,2448751216,1354,1354,1354,1354,0
|
|
20230922,154500,2448751216,1354,1354,1354,1354,0
|
|
20230922,154400,2448751216,1354,1354,1354,1354,9349
|
|
20230922,154300,2448751216,1354,1354,1354,1354,0
|
|
20230922,154200,2448751216,1354,1354,1354,1354,0
|
|
20230922,154100,2448751216,1354,1354,1354,1354,0
|
|
20230922,154000,2448751216,1354,1354,1354,1354,0
|
|
20230922,153900,2448751216,1354,1354,1354,1354,0
|
|
20230922,153800,2448751216,1354,1354,1354,1354,0
|
|
20230922,153700,2448751216,1354,1354,1354,1354,0
|
|
20230922,153600,2448751216,1354,1354,1354,1354,0
|
|
20230922,153500,2448751216,1354,1354,1354,1354,0
|
|
20230922,153400,2448751216,1354,1354,1354,1354,0
|
|
20230922,153300,2448751216,1354,1354,1354,1354,0
|
|
20230922,153200,2448751216,1354,1354,1354,1354,0
|
|
20230922,153100,2448751216,1354,1354,1354,1354,0
|
|
20230922,153000,2448751216,1354,1354,1354,1354,9349
|
|
20230922,152900,2436092670,1365,1365,1365,1365,0
|
|
20230922,152800,2436092670,1365,1365,1365,1365,0
|
|
20230922,152700,2436092670,1365,1365,1365,1365,0
|
|
20230922,152600,2436092670,1365,1365,1365,1365,0
|
|
20230922,152500,2436092670,1365,1365,1365,1365,0
|
|
20230922,152400,2436092670,1365,1365,1365,1365,0
|
|
20230922,152300,2436092670,1365,1365,1365,1365,0
|
|
20230922,152200,2436092670,1365,1365,1365,1365,0
|
|
20230922,152100,2436092670,1365,1365,1365,1365,0
|
|
20230922,152000,2436092670,1365,1365,1365,1365,0
|
|
20230922,151900,2436092670,1365,1357,1365,1351,6048
|
|
20230922,151800,2427893691,1357,1357,1357,1353,53
|
|
20230922,151700,2427821850,1358,1358,1358,1358,4
|
|
20230922,151600,2427816418,1358,1359,1365,1352,1011
|
|
20230922,151500,2426447943,1367,1367,1367,1367,10
|
|
20230922,151400,2426434273,1367,1356,1367,1355,2817
|
|
20230922,151300,2422593000,1362,1358,1365,1358,2443
|
|
20230922,151200,2419261022,1362,1356,1362,1356,4211
|
|
20230922,151100,2413542190,1353,1353,1353,1353,590
|
|
20230922,151000,2412743920,1356,1353,1356,1353,7
|
|
20230922,150900,2412734431,1357,1356,1357,1350,7310
|
|
20230922,150800,2402855639,1356,1356,1356,1353,3611
|
|
20230922,150700,2397961835,1356,1357,1357,1356,2227
|
|
20230922,150600,2394942018,1357,1359,1359,1357,1080
|
|
20230922,150500,2393474986,1357,1365,1365,1357,5213
|
|
20230922,150400,2386395656,1360,1360,1365,1360,4505
|
|
20230922,150300,2380268605,1360,1365,1365,1360,5446
|
|
20230922,150200,2372851073,1366,1370,1370,1366,1108
|
|
20230922,150100,2371336591,1368,1370,1371,1368,4226
|
|
20230922,150000,2365546976,1370,1372,1372,1370,2390
|
|
20230922,145900,2362272341,1372,1370,1372,1370,3037
|
|
20230922,145800,2358111223,1370,1370,1370,1370,203
|
|
20230922,145700,2357833113,1369,1370,1370,1369,592
|
|
20230922,145600,2357022645,1370,1370,1370,1370,874
|
|
20230922,145500,2355825265,1370,1370,1370,1370,0
|
|
20230922,145400,2355825265,1370,1372,1372,1370,4389
|
|
20230922,145300,2349803987,1372,1372,1372,1372,827
|
|
20230922,145200,2348669343,1372,1372,1372,1372,11
|
|
20230922,145100,2348654251,1375,1378,1378,1375,13
|
|
20230922,145000,2348636373,1378,1378,1378,1378,5
|
|
20230922,144900,2348629483,1375,1369,1375,1366,6349
|
|
20230922,144800,2339931351,1369,1360,1369,1360,4175
|
|
20230922,144700,2334217321,1366,1366,1366,1366,1
|
|
20230922,144600,2334215955,1366,1366,1366,1360,7845
|
|
20230922,144500,2323544952,1361,1363,1364,1361,5070
|
|
20230922,144400,2316638749,1364,1364,1366,1364,3749
|
|
20230922,144300,2311525109,1364,1367,1367,1364,1087
|
|
20230922,144200,2310039512,1365,1368,1368,1364,4381
|
|
20230922,144100,2304056738,1368,1367,1368,1367,248
|
|
20230922,144000,2303717603,1367,1375,1375,1367,1898
|
|
20230922,143900,2301121484,1370,1371,1371,1370,2798
|
|
20230922,143800,2297288096,1371,1370,1371,1370,137
|
|
20230922,143700,2297100404,1370,1370,1371,1370,4096
|
|
20230922,143600,2291488879,1371,1374,1374,1370,3518
|
|
20230922,143500,2286664305,1374,1374,1374,1374,0
|
|
20230922,143400,2286664305,1374,1380,1380,1374,7192
|
|
20230922,143300,2276768926,1383,1383,1383,1383,1
|
|
20230922,143200,2276767543,1384,1384,1384,1384,306
|
|
20230922,143100,2276344039,1374,1374,1374,1374,0
|
|
20230922,143000,2276344039,1374,1381,1381,1374,1000
|
|
20230922,142900,2274968443,1381,1381,1381,1381,175
|
|
20230922,142800,2274726768,1381,1381,1381,1381,7
|
|
20230922,142700,2274717101,1387,1383,1387,1383,824
|
|
20230922,142600,2273574409,1388,1388,1388,1388,0
|
|
20230922,142500,2273574409,1388,1379,1388,1374,1108
|
|
20230922,142400,2272049388,1377,1381,1381,1377,997
|
|
20230922,142300,2270675841,1388,1388,1388,1388,0
|
|
20230922,142200,2270675841,1388,1393,1393,1388,790
|
|
20230922,142100,2269579312,1390,1392,1392,1390,2483
|
|
20230922,142000,2266122994,1390,1371,1390,1370,2820
|
|
20230922,141900,2262218116,1370,1381,1381,1370,1471
|
|
20230922,141800,2260191627,1381,1389,1389,1381,1311
|
|
20230922,141700,2258379038,1389,1389,1389,1389,1
|
|
20230922,141600,2258377649,1389,1388,1389,1388,6
|
|
20230922,141500,2258369319,1380,1380,1380,1380,9
|
|
20230922,141400,2258356899,1380,1380,1380,1380,1018
|
|
20230922,141300,2256952059,1380,1387,1388,1380,1001
|
|
20230922,141200,2255562680,1389,1379,1389,1379,2433
|
|
20230922,141100,2252198731,1374,1374,1374,1374,5
|
|
20230922,141000,2252191861,1375,1374,1375,1374,2535
|
|
20230922,140900,2248708619,1374,1372,1374,1372,2019
|
|
20230922,140800,2245934531,1372,1370,1374,1369,2235
|
|
20230922,140700,2242871181,1370,1372,1372,1370,6066
|
|
20230922,140600,2234557909,1371,1372,1372,1371,4603
|
|
20230922,140500,2228245160,1372,1372,1372,1372,0
|
|
20230922,140400,2228245160,1372,1376,1376,1372,5174
|
|
20230922,140300,2221135087,1377,1377,1377,1376,2316
|
|
20230922,140200,2217946228,1377,1377,1377,1377,613
|
|
20230922,140100,2217102127,1377,1377,1377,1376,1954
|
|
20230922,140000,2214411473,1378,1388,1388,1378,21759
|
|
20230922,135900,2184360828,1390,1390,1390,1390,1
|
|
20230922,135800,2184359438,1388,1388,1388,1388,19
|
|
20230922,135700,2184333066,1388,1384,1388,1383,103
|
|
20230922,135600,2184190116,1388,1387,1388,1383,521
|
|
20230922,135500,2183467566,1388,1385,1388,1383,637
|
|
20230922,135400,2182586167,1388,1390,1390,1388,118
|
|
20230922,135300,2182422266,1390,1390,1390,1390,5
|
|
20230922,135200,2182415316,1389,1389,1389,1389,60
|
|
20230922,135100,2182331976,1390,1390,1390,1390,577
|
|
20230922,135000,2181529946,1389,1390,1390,1389,310
|
|
20230922,134900,2181099256,1381,1386,1396,1381,13410
|
|
20230922,134800,2162564725,1384,1384,1384,1384,222
|
|
20230922,134700,2162257477,1382,1384,1384,1382,4677
|
|
20230922,134600,2155788692,1383,1383,1383,1383,0
|
|
20230922,134500,2155788692,1383,1385,1385,1383,500
|
|
20230922,134400,2155096992,1383,1392,1395,1383,3421
|
|
20230922,134300,2150355007,1399,1399,1399,1398,524
|
|
20230922,134200,2149621932,1399,1385,1399,1385,304
|
|
20230922,134100,2149200845,1392,1382,1392,1380,10133
|
|
20230922,134000,2135200817,1382,1390,1390,1382,1385
|
|
20230922,133900,2133284899,1390,1395,1395,1390,5531
|
|
20230922,133800,2125590061,1392,1400,1401,1392,12370
|
|
20230922,133700,2108311905,1400,1404,1404,1400,5086
|
|
20230922,133600,2101190516,1404,1407,1407,1404,1636
|
|
20230922,133500,2098890119,1408,1409,1409,1408,5316
|
|
20230922,133400,2091405150,1419,1419,1419,1409,405
|
|
20230922,133300,2090834109,1413,1413,1413,1413,28
|
|
20230922,133200,2090794545,1413,1418,1418,1413,3209
|
|
20230922,133100,2086252703,1420,1421,1421,1418,5041
|
|
20230922,133000,2079093310,1420,1420,1420,1420,0
|
|
20230922,132900,2079093310,1420,1421,1421,1420,702
|
|
20230922,132800,2078096133,1430,1430,1430,1430,0
|
|
20230922,132700,2078096133,1430,1420,1430,1420,300
|
|
20230922,132600,2077668775,1419,1419,1419,1419,396
|
|
20230922,132500,2077106851,1419,1419,1419,1419,0
|
|
20230922,132400,2077106851,1419,1418,1419,1418,45
|
|
20230922,132300,2077043021,1419,1419,1419,1419,1
|
|
20230922,132200,2077041602,1419,1419,1419,1419,636
|
|
20230922,132100,2076139118,1418,1418,1418,1418,48
|
|
20230922,132000,2076071054,1417,1417,1417,1417,612
|
|
20230922,131900,2075203850,1417,1422,1422,1417,1674
|
|
20230922,131800,2072829692,1422,1435,1436,1422,17
|
|
20230922,131700,2072805305,1436,1436,1436,1436,0
|
|
20230922,131600,2072805305,1436,1436,1436,1436,0
|
|
20230922,131500,2072805305,1436,1435,1436,1435,1192
|
|
20230922,131400,2071093613,1435,1434,1435,1434,641
|
|
20230922,131300,2070173788,1435,1435,1435,1435,0
|
|
20230922,131200,2070173788,1435,1422,1435,1413,949
|
|
20230922,131100,2068817881,1422,1422,1422,1422,1123
|
|
20230922,131000,2067220975,1422,1419,1422,1419,600
|
|
20230922,130900,2066368942,1412,1412,1412,1412,2
|
|
20230922,130800,2066366118,1409,1420,1420,1409,2199
|
|
20230922,130700,2063264374,1422,1416,1422,1410,4867
|
|
20230922,130600,2056392978,1420,1420,1420,1416,543
|
|
20230922,130500,2055621922,1410,1410,1410,1410,0
|
|
20230922,130400,2055621922,1410,1410,1410,1410,0
|
|
20230922,130300,2055621922,1410,1410,1410,1410,0
|
|
20230922,130200,2055621922,1410,1410,1410,1410,0
|
|
20230922,130100,2055621922,1410,1411,1411,1410,4500
|
|
20230922,130000,2049276333,1411,1411,1416,1409,950
|
|
20230922,125900,2047932725,1409,1409,1409,1409,0
|
|
20230922,125800,2047932725,1409,1409,1409,1409,389
|
|
20230922,125700,2047384624,1409,1409,1410,1409,2708
|
|
20230922,125600,2043569042,1409,1409,1409,1409,701
|
|
20230922,125500,2042581333,1409,1410,1410,1409,926
|
|
20230922,125400,2041275908,1409,1409,1409,1409,1
|
|
20230922,125300,2041274499,1409,1412,1412,1409,10291
|
|
20230922,125200,2026763326,1412,1411,1412,1411,1001
|
|
20230922,125100,2025350914,1413,1428,1428,1413,7722
|
|
20230922,125000,2014380834,1428,1428,1428,1428,1199
|
|
20230922,124900,2012668662,1429,1429,1429,1429,301
|
|
20230922,124800,2012238533,1430,1430,1430,1430,1919
|
|
20230922,124700,2009494363,1430,1430,1430,1430,626
|
|
20230922,124600,2008599183,1430,1430,1430,1430,1825
|
|
20230922,124500,2005989433,1430,1431,1431,1430,2260
|
|
20230922,124400,2002756522,1432,1431,1432,1431,809
|
|
20230922,124300,2001598741,1431,1437,1437,1431,4223
|
|
20230922,124200,1995546454,1440,1440,1440,1440,160
|
|
20230922,124100,1995316054,1440,1440,1440,1440,186
|
|
20230922,124000,1995048214,1440,1442,1442,1440,1768
|
|
20230922,123900,1992502153,1444,1444,1444,1444,0
|
|
20230922,123800,1992502153,1444,1444,1444,1442,740
|
|
20230922,123700,1991433596,1444,1444,1445,1444,4323
|
|
20230922,123600,1985191183,1444,1444,1444,1444,738
|
|
20230922,123500,1984125511,1442,1442,1442,1442,0
|
|
20230922,123400,1984125511,1442,1454,1454,1442,2300
|
|
20230922,123300,1980800671,1455,1455,1455,1455,1
|
|
20230922,123200,1980799216,1455,1455,1455,1455,0
|
|
20230922,123100,1980799216,1455,1455,1455,1455,2
|
|
20230922,123000,1980796306,1455,1455,1455,1455,0
|
|
20230922,122900,1980796306,1455,1455,1455,1455,1
|
|
20230922,122800,1980794851,1445,1445,1445,1445,1
|
|
20230922,122700,1980793406,1445,1445,1445,1445,1284
|
|
20230922,122600,1978938026,1445,1445,1445,1445,1172
|
|
20230922,122500,1977244486,1445,1446,1446,1445,2132
|
|
20230922,122400,1974162124,1446,1450,1450,1445,5899
|
|
20230922,122300,1965626966,1450,1450,1450,1450,342
|
|
20230922,122200,1965131066,1452,1452,1452,1452,0
|
|
20230922,122100,1965131066,1452,1452,1452,1452,84
|
|
20230922,122000,1965009098,1452,1453,1453,1452,3438
|
|
20230922,121900,1960013730,1453,1454,1454,1453,900
|
|
20230922,121800,1958705434,1452,1462,1462,1452,864
|
|
20230922,121700,1957449324,1462,1462,1462,1462,100
|
|
20230922,121600,1957303124,1470,1470,1470,1470,90
|
|
20230922,121500,1957170824,1471,1471,1471,1471,601
|
|
20230922,121400,1956286753,1471,1470,1471,1470,433
|
|
20230922,121300,1955650181,1470,1470,1470,1470,136
|
|
20230922,121200,1955450261,1468,1468,1468,1468,1
|
|
20230922,121100,1955448793,1453,1458,1458,1453,97
|
|
20230922,121000,1955307840,1471,1471,1471,1471,97
|
|
20230922,120900,1955165153,1472,1472,1472,1472,0
|
|
20230922,120800,1955165153,1472,1472,1472,1472,479
|
|
20230922,120700,1954460065,1473,1452,1473,1452,7487
|
|
20230922,120600,1943455061,1452,1463,1463,1452,1681
|
|
20230922,120500,1940997756,1464,1465,1465,1464,1253
|
|
20230922,120400,1939163349,1464,1464,1464,1464,200
|
|
20230922,120300,1938870549,1463,1470,1470,1463,2093
|
|
20230922,120200,1935794364,1470,1470,1470,1470,298
|
|
20230922,120100,1935356304,1463,1463,1470,1463,1527
|
|
20230922,120000,1933118838,1463,1462,1463,1462,172
|
|
20230922,115900,1932867238,1462,1461,1462,1461,2054
|
|
20230922,115800,1929864560,1461,1461,1461,1461,332
|
|
20230922,115700,1929379508,1461,1461,1461,1461,0
|
|
20230922,115600,1929379508,1461,1461,1461,1461,398
|
|
20230922,115500,1928798030,1462,1461,1462,1461,5935
|
|
20230922,115400,1920126695,1461,1461,1461,1461,0
|
|
20230922,115300,1920126695,1461,1461,1461,1461,100
|
|
20230922,115200,1919980595,1460,1460,1460,1460,1684
|
|
20230922,115100,1917521955,1460,1460,1460,1460,4
|
|
20230922,115000,1917516115,1460,1460,1460,1460,2366
|
|
20230922,114900,1914061755,1460,1460,1460,1460,222
|
|
20230922,114800,1913737635,1460,1450,1460,1450,1573
|
|
20230922,114700,1911441758,1459,1459,1459,1459,0
|
|
20230922,114600,1911441758,1459,1459,1459,1459,2
|
|
20230922,114500,1911438840,1451,1451,1451,1451,1916
|
|
20230922,114400,1908658724,1451,1449,1451,1449,3579
|
|
20230922,114300,1903467498,1449,1446,1449,1445,1236
|
|
20230922,114200,1901680546,1449,1449,1449,1449,57
|
|
20230922,114100,1901597953,1450,1450,1451,1450,242
|
|
20230922,114000,1901247028,1451,1452,1452,1451,7
|
|
20230922,113900,1901236869,1450,1450,1450,1450,1
|
|
20230922,113800,1901235419,1461,1461,1461,1461,0
|
|
20230922,113700,1901235419,1461,1461,1461,1461,0
|
|
20230922,113600,1901235419,1461,1461,1462,1461,2481
|
|
20230922,113500,1897608794,1461,1462,1462,1461,2010
|
|
20230922,113400,1894672134,1462,1462,1462,1462,1084
|
|
20230922,113300,1893087326,1459,1460,1462,1459,2884
|
|
20230922,113200,1888871158,1459,1458,1459,1457,7462
|
|
20230922,113100,1877985391,1459,1433,1459,1433,3388
|
|
20230922,113000,1873046721,1436,1436,1436,1436,0
|
|
20230922,112900,1873046721,1436,1434,1436,1432,9681
|
|
20230922,112800,1859176620,1435,1435,1435,1435,2666
|
|
20230922,112700,1855350910,1436,1436,1436,1436,35
|
|
20230922,112600,1855300650,1437,1438,1438,1437,1158
|
|
20230922,112500,1853636575,1437,1439,1439,1437,400
|
|
20230922,112400,1853061275,1439,1439,1439,1439,690
|
|
20230922,112300,1852068365,1446,1446,1446,1446,0
|
|
20230922,112200,1852068365,1446,1447,1447,1437,1437
|
|
20230922,112100,1850000720,1447,1447,1447,1447,10
|
|
20230922,112000,1849986250,1458,1458,1458,1458,1
|
|
20230922,111900,1849984792,1459,1441,1459,1441,730
|
|
20230922,111800,1848928807,1438,1437,1450,1437,2562
|
|
20230922,111700,1845246978,1437,1437,1437,1437,0
|
|
20230922,111600,1845246978,1437,1437,1437,1437,2500
|
|
20230922,111500,1841654478,1437,1449,1449,1437,858
|
|
20230922,111400,1840414576,1446,1448,1449,1446,577
|
|
20230922,111300,1839579524,1449,1449,1449,1448,695
|
|
20230922,111200,1838572584,1449,1454,1454,1449,2590
|
|
20230922,111100,1834814630,1455,1460,1460,1455,577
|
|
20230922,111000,1833975060,1460,1460,1460,1460,11
|
|
20230922,110900,1833959000,1461,1461,1461,1461,200
|
|
20230922,110800,1833666800,1461,1462,1462,1461,10
|
|
20230922,110700,1833652189,1461,1469,1469,1461,683
|
|
20230922,110600,1832648885,1470,1469,1470,1469,919
|
|
20230922,110500,1831298193,1470,1469,1470,1469,13
|
|
20230922,110400,1831279094,1469,1468,1469,1468,491
|
|
20230922,110300,1830557818,1453,1454,1454,1453,235
|
|
20230922,110200,1830216348,1454,1476,1476,1454,1676
|
|
20230922,110100,1827766446,1478,1465,1478,1451,517
|
|
20230922,110000,1827002717,1478,1477,1478,1477,6
|
|
20230922,105900,1826993850,1478,1455,1478,1450,6294
|
|
20230922,105800,1817841673,1455,1453,1455,1450,4835
|
|
20230922,105700,1810822549,1455,1455,1455,1455,0
|
|
20230922,105600,1810822549,1455,1456,1456,1455,3317
|
|
20230922,105500,1805994239,1458,1461,1461,1457,10
|
|
20230922,105400,1805979654,1464,1465,1465,1464,721
|
|
20230922,105300,1804923942,1477,1470,1478,1462,1496
|
|
20230922,105200,1802716057,1478,1478,1478,1476,1758
|
|
20230922,105100,1800119219,1478,1485,1485,1478,6245
|
|
20230922,105000,1790877050,1485,1480,1486,1478,7258
|
|
20230922,104900,1780111504,1480,1458,1480,1458,5365
|
|
20230922,104800,1772182448,1458,1470,1476,1458,5843
|
|
20230922,104700,1763592086,1470,1458,1470,1456,9744
|
|
20230922,104600,1749370996,1457,1469,1474,1454,32541
|
|
20230922,104500,1701584590,1469,1453,1470,1453,5797
|
|
20230922,104400,1693084128,1462,1452,1462,1440,4472
|
|
20230922,104300,1686581427,1452,1452,1468,1437,10677
|
|
20230922,104200,1670989295,1452,1447,1452,1434,9070
|
|
20230922,104100,1657830201,1447,1408,1453,1405,8724
|
|
20230922,104000,1645431684,1405,1400,1405,1400,2116
|
|
20230922,103900,1642467148,1400,1396,1400,1394,5269
|
|
20230922,103800,1635106766,1395,1391,1397,1384,3827
|
|
20230922,103700,1629794857,1391,1391,1391,1391,2
|
|
20230922,103600,1629792075,1381,1382,1391,1381,8600
|
|
20230922,103500,1617899999,1381,1385,1391,1381,4326
|
|
20230922,103400,1611908842,1385,1385,1385,1385,1675
|
|
20230922,103300,1609588967,1385,1383,1391,1382,10874
|
|
20230922,103200,1594529158,1391,1392,1392,1391,498
|
|
20230922,103100,1593835953,1393,1386,1393,1379,11867
|
|
20230922,103000,1577416386,1396,1387,1396,1385,674
|
|
20230922,102900,1576482266,1385,1390,1390,1384,11739
|
|
20230922,102800,1560212689,1390,1395,1395,1390,6604
|
|
20230922,102700,1551023456,1395,1396,1396,1395,20
|
|
20230922,102600,1550995551,1395,1395,1395,1395,175
|
|
20230922,102500,1550751426,1395,1404,1404,1395,1578
|
|
20230922,102400,1548548561,1395,1402,1402,1394,20894
|
|
20230922,102300,1519407876,1398,1407,1407,1398,15000
|
|
20230922,102200,1498393889,1409,1407,1409,1407,2330
|
|
20230922,102100,1495111483,1407,1405,1407,1405,5521
|
|
20230922,102000,1487353826,1404,1404,1404,1404,3816
|
|
20230922,101900,1481996162,1404,1403,1404,1403,75
|
|
20230922,101800,1481890867,1404,1405,1405,1404,208
|
|
20230922,101700,1481598815,1403,1403,1403,1403,0
|
|
20230922,101600,1481598815,1403,1404,1405,1403,1664
|
|
20230922,101500,1479262335,1405,1405,1405,1403,3392
|
|
20230922,101400,1474497865,1403,1405,1405,1403,180
|
|
20230922,101300,1474245165,1405,1404,1405,1404,2352
|
|
20230922,101200,1470942052,1403,1405,1405,1403,1343
|
|
20230922,101100,1469057432,1404,1404,1404,1404,0
|
|
20230922,101000,1469057432,1404,1404,1404,1404,500
|
|
20230922,100900,1468355432,1403,1403,1403,1403,200
|
|
20230922,100800,1468074832,1402,1404,1404,1402,505
|
|
20230922,100700,1467366453,1405,1406,1406,1405,1751
|
|
20230922,100600,1464906192,1406,1406,1406,1406,1536
|
|
20230922,100500,1462746576,1407,1404,1407,1404,139
|
|
20230922,100400,1462551379,1402,1401,1402,1401,303
|
|
20230922,100300,1462126776,1405,1405,1405,1405,100
|
|
20230922,100200,1461986276,1403,1402,1403,1401,3578
|
|
20230922,100100,1456968190,1402,1402,1402,1402,1
|
|
20230922,100000,1456966788,1402,1400,1402,1400,434
|
|
20230922,095900,1456359126,1407,1401,1407,1400,2002
|
|
20230922,095800,1453556182,1408,1400,1408,1400,7
|
|
20230922,095700,1453546366,1399,1401,1401,1399,20000
|
|
20230922,095600,1425547770,1399,1405,1408,1398,1914
|
|
20230922,095500,1422866918,1399,1415,1415,1399,722
|
|
20230922,095400,1421845441,1417,1425,1425,1394,17605
|
|
20230922,095300,1397040181,1425,1417,1425,1417,8312
|
|
20230922,095200,1385195981,1416,1411,1416,1407,6271
|
|
20230922,095100,1376336081,1411,1403,1411,1403,3851
|
|
20230922,095000,1370923762,1397,1396,1398,1396,14307
|
|
20230922,094900,1350936548,1396,1399,1404,1396,4601
|
|
20230922,094800,1344501981,1403,1402,1404,1397,29203
|
|
20230922,094700,1303610860,1403,1408,1408,1403,6082
|
|
20230922,094600,1295061643,1408,1415,1415,1408,8295
|
|
20230922,094500,1283362435,1416,1413,1416,1413,1914
|
|
20230922,094400,1280653285,1412,1412,1412,1412,1004
|
|
20230922,094300,1279235637,1411,1414,1414,1411,1505
|
|
20230922,094200,1277111419,1415,1415,1415,1411,772
|
|
20230922,094100,1276019167,1415,1412,1415,1412,2375
|
|
20230922,094000,1272664965,1412,1418,1418,1411,1423
|
|
20230922,093900,1270651606,1418,1426,1426,1407,11384
|
|
20230922,093800,1254487100,1426,1430,1430,1426,979
|
|
20230922,093700,1253090614,1430,1422,1430,1421,2411
|
|
20230922,093600,1249658445,1421,1414,1421,1414,9696
|
|
20230922,093500,1235935789,1414,1403,1415,1402,10171
|
|
20230922,093400,1221626908,1403,1414,1415,1401,13408
|
|
20230922,093300,1202756594,1414,1421,1422,1414,7531
|
|
20230922,093200,1192074942,1421,1422,1429,1421,1945
|
|
20230922,093100,1189310364,1421,1425,1425,1421,1410
|
|
20230922,093000,1187303456,1424,1440,1440,1424,15666
|
|
20230922,092900,1164964467,1437,1437,1444,1437,929
|
|
20230922,092800,1163625843,1437,1425,1437,1424,2775
|
|
20230922,092700,1159668732,1425,1426,1434,1424,2263
|
|
20230922,092600,1156439208,1425,1439,1440,1424,11045
|
|
20230922,092500,1140612043,1439,1445,1453,1439,10779
|
|
20230922,092400,1125075861,1444,1445,1447,1444,2453
|
|
20230922,092300,1121529726,1456,1444,1456,1444,2576
|
|
20230922,092200,1117808916,1444,1453,1453,1443,14369
|
|
20230922,092100,1096974143,1452,1456,1460,1452,4287
|
|
20230922,092000,1090740309,1456,1456,1456,1450,18387
|
|
20230922,091900,1064041662,1452,1467,1467,1452,18339
|
|
20230922,091800,1037318600,1467,1467,1467,1460,9775
|
|
20230922,091700,1023036029,1467,1472,1472,1465,4805
|
|
20230922,091600,1015990727,1472,1482,1483,1470,2045
|
|
20230922,091500,1012974455,1483,1481,1486,1481,2045
|
|
20230922,091400,1009940963,1481,1473,1483,1467,11238
|
|
20230922,091300,993423179,1485,1467,1486,1467,3283
|
|
20230922,091200,988594863,1467,1453,1467,1452,8955
|
|
20230922,091100,975538969,1452,1468,1468,1452,11111
|
|
20230922,091000,959336849,1468,1451,1468,1451,6797
|
|
20230922,090900,949457277,1451,1492,1501,1450,31745
|
|
20230922,090800,903083530,1501,1513,1513,1491,37050
|
|
20230922,090700,847407117,1513,1513,1522,1510,15607
|
|
20230922,090600,823797276,1513,1513,1523,1510,39325
|
|
20230922,090500,764262320,1513,1523,1524,1509,33524
|
|
20230922,090400,713463654,1524,1536,1548,1520,43434
|
|
20230922,090300,647027363,1541,1563,1565,1531,37340
|
|
20230922,090200,589199653,1563,1560,1569,1550,59014
|
|
20230922,090100,497011631,1563,1577,1597,1520,152209
|
|
20230922,090000,258059397,1577,1524,1577,1520,168495
|