612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190900,751940055,1154,1154,1154,1154,12214
|
|
20230906,190800,751940055,1154,1154,1154,1154,0
|
|
20230906,190700,751940055,1154,1154,1154,1154,0
|
|
20230906,190600,751940055,1154,1154,1154,1154,0
|
|
20230906,190500,751940055,1154,1154,1154,1154,0
|
|
20230906,190400,751940055,1154,1154,1154,1154,0
|
|
20230906,190300,751940055,1154,1154,1154,1154,0
|
|
20230906,190200,751940055,1154,1154,1154,1154,0
|
|
20230906,190100,751940055,1154,1154,1154,1154,0
|
|
20230906,190000,751940055,1154,1154,1154,1154,0
|
|
20230906,185900,751940055,1154,1154,1154,1154,0
|
|
20230906,185800,751940055,1154,1154,1154,1154,0
|
|
20230906,185700,751940055,1154,1154,1154,1154,0
|
|
20230906,185600,751940055,1154,1154,1154,1154,0
|
|
20230906,185500,751940055,1154,1154,1154,1154,0
|
|
20230906,185400,751940055,1154,1154,1154,1154,0
|
|
20230906,185300,751940055,1154,1154,1154,1154,0
|
|
20230906,185200,751940055,1154,1154,1154,1154,0
|
|
20230906,185100,751940055,1154,1154,1154,1154,0
|
|
20230906,185000,751940055,1154,1154,1154,1154,0
|
|
20230906,184900,751940055,1154,1154,1154,1154,0
|
|
20230906,184800,751940055,1154,1154,1154,1154,0
|
|
20230906,184700,751940055,1154,1154,1154,1154,0
|
|
20230906,184600,751940055,1154,1154,1154,1154,0
|
|
20230906,184500,751940055,1154,1154,1154,1154,0
|
|
20230906,184400,751940055,1154,1154,1154,1154,0
|
|
20230906,184300,751940055,1154,1154,1154,1154,0
|
|
20230906,184200,751940055,1154,1154,1154,1154,0
|
|
20230906,184100,751940055,1154,1154,1154,1154,0
|
|
20230906,184000,751940055,1154,1154,1154,1154,0
|
|
20230906,183900,751940055,1154,1154,1154,1154,12214
|
|
20230906,183800,751940055,1154,1154,1154,1154,0
|
|
20230906,183700,751940055,1154,1154,1154,1154,0
|
|
20230906,183600,751940055,1154,1154,1154,1154,0
|
|
20230906,183500,751940055,1154,1154,1154,1154,0
|
|
20230906,183400,751940055,1154,1154,1154,1154,0
|
|
20230906,183300,751940055,1154,1154,1154,1154,0
|
|
20230906,183200,751940055,1154,1154,1154,1154,0
|
|
20230906,183100,751940055,1154,1154,1154,1154,0
|
|
20230906,183000,751940055,1154,1154,1154,1154,0
|
|
20230906,182900,751940055,1154,1154,1154,1154,0
|
|
20230906,182800,751940055,1154,1154,1154,1154,0
|
|
20230906,182700,751940055,1154,1154,1154,1154,0
|
|
20230906,182600,751940055,1154,1154,1154,1154,0
|
|
20230906,182500,751940055,1154,1154,1154,1154,0
|
|
20230906,182400,751940055,1154,1154,1154,1154,0
|
|
20230906,182300,751940055,1154,1154,1154,1154,0
|
|
20230906,182200,751940055,1154,1154,1154,1154,0
|
|
20230906,182100,751940055,1154,1154,1154,1154,0
|
|
20230906,182000,751940055,1154,1154,1154,1154,0
|
|
20230906,181900,751940055,1154,1154,1154,1154,0
|
|
20230906,181800,751940055,1154,1154,1154,1154,0
|
|
20230906,181700,751940055,1154,1154,1154,1154,0
|
|
20230906,181600,751940055,1154,1154,1154,1154,0
|
|
20230906,181500,751940055,1154,1154,1154,1154,0
|
|
20230906,181400,751940055,1154,1154,1154,1154,0
|
|
20230906,181300,751940055,1154,1154,1154,1154,0
|
|
20230906,181200,751940055,1154,1154,1154,1154,0
|
|
20230906,181100,751940055,1154,1154,1154,1154,0
|
|
20230906,181000,751940055,1154,1154,1154,1154,0
|
|
20230906,180900,751940055,1154,1154,1154,1154,12214
|
|
20230906,180800,751940055,1154,1154,1154,1154,0
|
|
20230906,180700,751940055,1154,1154,1154,1154,0
|
|
20230906,180600,751940055,1154,1154,1154,1154,0
|
|
20230906,180500,751940055,1154,1154,1154,1154,0
|
|
20230906,180400,751940055,1154,1154,1154,1154,0
|
|
20230906,180300,751940055,1154,1154,1154,1154,0
|
|
20230906,180200,751940055,1154,1154,1154,1154,0
|
|
20230906,180100,751940055,1154,1154,1154,1154,0
|
|
20230906,180000,751940055,1154,1154,1154,1154,0
|
|
20230906,175900,751940055,1154,1154,1154,1154,0
|
|
20230906,175800,751940055,1154,1154,1154,1154,0
|
|
20230906,175700,751940055,1154,1154,1154,1154,0
|
|
20230906,175600,751940055,1154,1154,1154,1154,0
|
|
20230906,175500,751940055,1154,1154,1154,1154,0
|
|
20230906,175400,751940055,1154,1154,1154,1154,0
|
|
20230906,175300,751940055,1154,1154,1154,1154,0
|
|
20230906,175200,751940055,1154,1154,1154,1154,0
|
|
20230906,175100,751940055,1154,1154,1154,1154,0
|
|
20230906,175000,751940055,1154,1154,1154,1154,0
|
|
20230906,174900,751940055,1154,1154,1154,1154,0
|
|
20230906,174800,751940055,1154,1154,1154,1154,0
|
|
20230906,174700,751940055,1154,1154,1154,1154,0
|
|
20230906,174600,751940055,1154,1154,1154,1154,0
|
|
20230906,174500,751940055,1154,1154,1154,1154,0
|
|
20230906,174400,751940055,1154,1154,1154,1154,0
|
|
20230906,174300,751940055,1154,1154,1154,1154,0
|
|
20230906,174200,751940055,1154,1154,1154,1154,0
|
|
20230906,174100,751940055,1154,1154,1154,1154,0
|
|
20230906,174000,751940055,1154,1154,1154,1154,0
|
|
20230906,173900,751940055,1154,1154,1154,1154,12214
|
|
20230906,173800,751940055,1154,1154,1154,1154,0
|
|
20230906,173700,751940055,1154,1154,1154,1154,0
|
|
20230906,173600,751940055,1154,1154,1154,1154,0
|
|
20230906,173500,751940055,1154,1154,1154,1154,0
|
|
20230906,173400,751940055,1154,1154,1154,1154,0
|
|
20230906,173300,751940055,1154,1154,1154,1154,0
|
|
20230906,173200,751940055,1154,1154,1154,1154,0
|
|
20230906,173100,751940055,1154,1154,1154,1154,0
|
|
20230906,173000,751940055,1154,1154,1154,1154,0
|
|
20230906,172900,751940055,1154,1154,1154,1154,0
|
|
20230906,172800,751940055,1154,1154,1154,1154,0
|
|
20230906,172700,751940055,1154,1154,1154,1154,0
|
|
20230906,172600,751940055,1154,1154,1154,1154,0
|
|
20230906,172500,751940055,1154,1154,1154,1154,0
|
|
20230906,172400,751940055,1154,1154,1154,1154,0
|
|
20230906,172300,751940055,1154,1154,1154,1154,0
|
|
20230906,172200,751940055,1154,1154,1154,1154,0
|
|
20230906,172100,751940055,1154,1154,1154,1154,0
|
|
20230906,172000,751940055,1154,1154,1154,1154,0
|
|
20230906,171900,751940055,1154,1154,1154,1154,0
|
|
20230906,171800,751940055,1154,1154,1154,1154,0
|
|
20230906,171700,751940055,1154,1154,1154,1154,0
|
|
20230906,171600,751940055,1154,1154,1154,1154,0
|
|
20230906,171500,751940055,1154,1154,1154,1154,0
|
|
20230906,171400,751940055,1154,1154,1154,1154,0
|
|
20230906,171300,751940055,1154,1154,1154,1154,0
|
|
20230906,171200,751940055,1154,1154,1154,1154,0
|
|
20230906,171100,751940055,1154,1154,1154,1154,0
|
|
20230906,171000,751940055,1154,1154,1154,1154,0
|
|
20230906,170900,751940055,1154,1154,1154,1154,12214
|
|
20230906,170800,751940055,1154,1154,1154,1154,0
|
|
20230906,170700,751940055,1154,1154,1154,1154,0
|
|
20230906,170600,751940055,1154,1154,1154,1154,0
|
|
20230906,170500,751940055,1154,1154,1154,1154,0
|
|
20230906,170400,751940055,1154,1154,1154,1154,0
|
|
20230906,170300,751940055,1154,1154,1154,1154,0
|
|
20230906,170200,751940055,1154,1154,1154,1154,0
|
|
20230906,170100,751940055,1154,1154,1154,1154,0
|
|
20230906,170000,751940055,1154,1154,1154,1154,0
|
|
20230906,165900,751940055,1154,1154,1154,1154,0
|
|
20230906,165800,751940055,1154,1154,1154,1154,0
|
|
20230906,165700,751940055,1154,1154,1154,1154,0
|
|
20230906,165600,751940055,1154,1154,1154,1154,0
|
|
20230906,165500,751940055,1154,1154,1154,1154,0
|
|
20230906,165400,751940055,1154,1154,1154,1154,0
|
|
20230906,165300,751940055,1154,1154,1154,1154,0
|
|
20230906,165200,751940055,1154,1154,1154,1154,0
|
|
20230906,165100,751940055,1154,1154,1154,1154,0
|
|
20230906,165000,751940055,1154,1154,1154,1154,0
|
|
20230906,164900,751940055,1154,1154,1154,1154,0
|
|
20230906,164800,751940055,1154,1154,1154,1154,0
|
|
20230906,164700,751940055,1154,1154,1154,1154,0
|
|
20230906,164600,751940055,1154,1154,1154,1154,0
|
|
20230906,164500,751940055,1154,1154,1154,1154,0
|
|
20230906,164400,751940055,1154,1154,1154,1154,0
|
|
20230906,164300,751940055,1154,1154,1154,1154,0
|
|
20230906,164200,751940055,1154,1154,1154,1154,0
|
|
20230906,164100,751940055,1154,1154,1154,1154,0
|
|
20230906,164000,751940055,1154,1154,1154,1154,0
|
|
20230906,163900,751940055,1154,1154,1154,1154,12214
|
|
20230906,163800,751940055,1154,1154,1154,1154,0
|
|
20230906,163700,751940055,1154,1154,1154,1154,0
|
|
20230906,163600,751940055,1154,1154,1154,1154,0
|
|
20230906,163500,751940055,1154,1154,1154,1154,0
|
|
20230906,163400,751940055,1154,1154,1154,1154,0
|
|
20230906,163300,751940055,1154,1154,1154,1154,0
|
|
20230906,163200,751940055,1154,1154,1154,1154,0
|
|
20230906,163100,751940055,1154,1154,1154,1154,0
|
|
20230906,163000,751940055,1154,1154,1154,1154,0
|
|
20230906,162900,751940055,1154,1154,1154,1154,0
|
|
20230906,162800,751940055,1154,1154,1154,1154,0
|
|
20230906,162700,751940055,1154,1154,1154,1154,0
|
|
20230906,162600,751940055,1154,1154,1154,1154,0
|
|
20230906,162500,751940055,1154,1154,1154,1154,0
|
|
20230906,162400,751940055,1154,1154,1154,1154,0
|
|
20230906,162300,751940055,1154,1154,1154,1154,0
|
|
20230906,162200,751940055,1154,1154,1154,1154,0
|
|
20230906,162100,751940055,1154,1154,1154,1154,0
|
|
20230906,162000,751940055,1154,1154,1154,1154,0
|
|
20230906,161900,751940055,1154,1154,1154,1154,0
|
|
20230906,161800,751940055,1154,1154,1154,1154,0
|
|
20230906,161700,751940055,1154,1154,1154,1154,0
|
|
20230906,161600,751940055,1154,1154,1154,1154,0
|
|
20230906,161500,751940055,1154,1154,1154,1154,0
|
|
20230906,161400,751940055,1154,1154,1154,1154,0
|
|
20230906,161300,751940055,1154,1154,1154,1154,0
|
|
20230906,161200,751940055,1154,1154,1154,1154,0
|
|
20230906,161100,751940055,1154,1154,1154,1154,0
|
|
20230906,161000,751940055,1154,1154,1154,1154,0
|
|
20230906,160900,751940055,1154,1154,1154,1154,12214
|
|
20230906,160800,751940055,1154,1154,1154,1154,0
|
|
20230906,160700,751940055,1154,1154,1154,1154,0
|
|
20230906,160600,751940055,1154,1154,1154,1154,0
|
|
20230906,160500,751940055,1154,1154,1154,1154,0
|
|
20230906,160400,751940055,1154,1154,1154,1154,0
|
|
20230906,160300,751940055,1154,1154,1154,1154,0
|
|
20230906,160200,751940055,1154,1154,1154,1154,0
|
|
20230906,160100,751940055,1154,1154,1154,1154,0
|
|
20230906,160000,751940055,1154,1154,1154,1154,0
|
|
20230906,155900,751940055,1154,1154,1154,1154,0
|
|
20230906,155800,751940055,1154,1154,1154,1154,0
|
|
20230906,155700,751940055,1154,1154,1154,1154,0
|
|
20230906,155600,751940055,1154,1154,1154,1154,0
|
|
20230906,155500,751940055,1154,1154,1154,1154,0
|
|
20230906,155400,751940055,1154,1154,1154,1154,0
|
|
20230906,155300,751940055,1154,1154,1154,1154,0
|
|
20230906,155200,751940055,1154,1154,1154,1154,0
|
|
20230906,155100,751940055,1154,1154,1154,1154,0
|
|
20230906,155000,751940055,1154,1154,1154,1154,0
|
|
20230906,154900,751940055,1154,1154,1154,1154,0
|
|
20230906,154800,751940055,1154,1154,1154,1154,0
|
|
20230906,154700,751940055,1154,1154,1154,1154,0
|
|
20230906,154600,751940055,1154,1154,1154,1154,0
|
|
20230906,154500,751940055,1154,1154,1154,1154,0
|
|
20230906,154400,751940055,1154,1154,1154,1154,0
|
|
20230906,154300,751940055,1154,1154,1154,1154,0
|
|
20230906,154200,751940055,1154,1154,1154,1154,0
|
|
20230906,154100,751940055,1154,1154,1154,1154,0
|
|
20230906,154000,751940055,1154,1154,1154,1154,0
|
|
20230906,153900,751940055,1154,1154,1154,1154,12214
|
|
20230906,153800,751940055,1154,1154,1154,1154,0
|
|
20230906,153700,751940055,1154,1154,1154,1154,0
|
|
20230906,153600,751940055,1154,1154,1154,1154,0
|
|
20230906,153500,751940055,1154,1154,1154,1154,0
|
|
20230906,153400,751940055,1154,1154,1154,1154,0
|
|
20230906,153300,751940055,1154,1154,1154,1154,0
|
|
20230906,153200,751940055,1154,1154,1154,1154,0
|
|
20230906,153100,751940055,1154,1154,1154,1154,0
|
|
20230906,153000,751940055,1154,1154,1154,1154,12214
|
|
20230906,152900,737845099,1150,1150,1150,1150,0
|
|
20230906,152800,737845099,1150,1150,1150,1150,0
|
|
20230906,152700,737845099,1150,1150,1150,1150,0
|
|
20230906,152600,737845099,1150,1150,1150,1150,0
|
|
20230906,152500,737845099,1150,1150,1150,1150,0
|
|
20230906,152400,737845099,1150,1150,1150,1150,0
|
|
20230906,152300,737845099,1150,1150,1150,1150,0
|
|
20230906,152200,737845099,1150,1150,1150,1150,0
|
|
20230906,152100,737845099,1150,1150,1150,1150,0
|
|
20230906,152000,737845099,1150,1150,1150,1150,0
|
|
20230906,151900,737845099,1150,1147,1150,1147,5852
|
|
20230906,151800,731117314,1147,1147,1147,1147,1284
|
|
20230906,151700,729644566,1147,1147,1147,1147,1356
|
|
20230906,151600,728089234,1147,1147,1147,1146,1636
|
|
20230906,151500,726213841,1147,1146,1147,1146,656
|
|
20230906,151400,725461839,1147,1147,1147,1147,2288
|
|
20230906,151300,722837503,1148,1149,1149,1148,2064
|
|
20230906,151200,720468015,1149,1148,1149,1148,4091
|
|
20230906,151100,715769404,1148,1148,1148,1148,1010
|
|
20230906,151000,714609924,1148,1148,1148,1148,11
|
|
20230906,150900,714597296,1148,1147,1148,1147,1599
|
|
20230906,150800,712763242,1147,1147,1147,1146,45
|
|
20230906,150700,712711647,1147,1146,1147,1146,1521
|
|
20230906,150600,710968561,1147,1148,1148,1147,5874
|
|
20230906,150500,704230629,1149,1148,1149,1148,429
|
|
20230906,150400,703737954,1148,1148,1148,1148,128
|
|
20230906,150300,703591010,1148,1149,1149,1148,35
|
|
20230906,150200,703550805,1148,1149,1149,1148,7
|
|
20230906,150100,703542768,1149,1148,1149,1147,3413
|
|
20230906,150000,699625926,1149,1149,1149,1149,2
|
|
20230906,145900,699623628,1149,1148,1149,1148,2072
|
|
20230906,145800,697244100,1149,1148,1149,1148,1416
|
|
20230906,145700,695618377,1149,1148,1149,1148,817
|
|
20230906,145600,694680450,1147,1148,1148,1147,1817
|
|
20230906,145500,692594694,1148,1148,1148,1147,717
|
|
20230906,145400,691771640,1148,1148,1148,1148,500
|
|
20230906,145300,691197640,1148,1147,1148,1147,991
|
|
20230906,145200,690060463,1147,1146,1147,1146,1643
|
|
20230906,145100,688177574,1146,1146,1146,1144,10843
|
|
20230906,145000,675764263,1146,1146,1146,1146,24
|
|
20230906,144900,675736759,1145,1145,1145,1145,500
|
|
20230906,144800,675164259,1146,1145,1146,1145,358
|
|
20230906,144700,674754291,1147,1145,1147,1145,2494
|
|
20230906,144600,671898601,1145,1146,1146,1144,16086
|
|
20230906,144500,653482615,1146,1147,1147,1146,3202
|
|
20230906,144400,649813106,1147,1147,1147,1147,1503
|
|
20230906,144300,648089165,1147,1146,1147,1146,1122
|
|
20230906,144200,646803248,1146,1146,1146,1146,24
|
|
20230906,144100,646775744,1147,1147,1148,1146,4335
|
|
20230906,144000,641805564,1148,1148,1148,1146,5201
|
|
20230906,143900,635842349,1148,1149,1149,1148,3
|
|
20230906,143800,635838904,1148,1148,1148,1148,1044
|
|
20230906,143700,634640392,1148,1147,1151,1147,6085
|
|
20230906,143600,627660300,1148,1150,1151,1148,26539
|
|
20230906,143500,597179018,1151,1152,1152,1151,133
|
|
20230906,143400,597025933,1151,1151,1151,1151,3010
|
|
20230906,143300,593561423,1152,1152,1152,1152,3
|
|
20230906,143200,593557967,1150,1151,1151,1150,1312
|
|
20230906,143100,592049017,1151,1151,1151,1151,54
|
|
20230906,143000,591986863,1151,1151,1151,1151,1
|
|
20230906,142900,591985712,1150,1150,1150,1150,233
|
|
20230906,142800,591717762,1150,1150,1150,1150,2000
|
|
20230906,142700,589417762,1151,1151,1151,1151,0
|
|
20230906,142600,589417762,1151,1151,1151,1151,0
|
|
20230906,142500,589417762,1151,1151,1151,1151,12
|
|
20230906,142400,589403950,1151,1151,1151,1151,1185
|
|
20230906,142300,588040015,1151,1151,1152,1151,2109
|
|
20230906,142200,585612529,1152,1152,1152,1151,627
|
|
20230906,142100,584890238,1152,1152,1152,1152,63
|
|
20230906,142000,584817662,1152,1152,1152,1151,535
|
|
20230906,141900,584201542,1151,1151,1151,1151,0
|
|
20230906,141800,584201542,1151,1152,1152,1151,129
|
|
20230906,141700,584052944,1151,1151,1151,1151,1477
|
|
20230906,141600,582352917,1152,1152,1152,1152,33
|
|
20230906,141500,582314901,1153,1153,1153,1153,10
|
|
20230906,141400,582303371,1151,1151,1151,1151,0
|
|
20230906,141300,582303371,1151,1152,1152,1151,11179
|
|
20230906,141200,569436192,1152,1151,1152,1151,1436
|
|
20230906,141100,567783076,1151,1151,1151,1151,204
|
|
20230906,141000,567548272,1152,1152,1152,1152,3
|
|
20230906,140900,567544816,1152,1152,1152,1152,0
|
|
20230906,140800,567544816,1152,1152,1152,1152,20
|
|
20230906,140700,567521776,1152,1152,1152,1152,1
|
|
20230906,140600,567520624,1152,1152,1152,1152,57
|
|
20230906,140500,567454960,1152,1151,1152,1150,1762
|
|
20230906,140400,565427897,1151,1151,1151,1151,238
|
|
20230906,140300,565153959,1151,1150,1151,1150,2448
|
|
20230906,140200,562338311,1151,1152,1152,1151,1236
|
|
20230906,140100,560915375,1151,1151,1151,1151,19
|
|
20230906,140000,560893506,1151,1151,1151,1151,349
|
|
20230906,135900,560491807,1151,1151,1151,1151,200
|
|
20230906,135800,560261607,1151,1151,1151,1151,71
|
|
20230906,135700,560179886,1151,1151,1151,1151,769
|
|
20230906,135600,559294767,1152,1152,1152,1152,392
|
|
20230906,135500,558843183,1152,1152,1152,1152,100
|
|
20230906,135400,558727983,1151,1151,1151,1151,0
|
|
20230906,135300,558727983,1151,1151,1151,1151,79
|
|
20230906,135200,558637054,1151,1151,1151,1151,82
|
|
20230906,135100,558542672,1152,1152,1152,1152,2167
|
|
20230906,135000,556046288,1151,1150,1151,1150,81
|
|
20230906,134900,555953067,1150,1150,1150,1150,35
|
|
20230906,134800,555912817,1151,1150,1151,1150,234
|
|
20230906,134700,555643617,1150,1151,1151,1150,744
|
|
20230906,134600,554787485,1151,1149,1151,1149,1574
|
|
20230906,134500,552977018,1149,1149,1150,1149,647
|
|
20230906,134400,552232997,1149,1150,1150,1149,41
|
|
20230906,134300,552185858,1150,1150,1150,1150,150
|
|
20230906,134200,552013358,1150,1149,1150,1149,127
|
|
20230906,134100,551867354,1150,1149,1150,1149,504
|
|
20230906,134000,551288008,1150,1150,1152,1149,764
|
|
20230906,133900,550409534,1150,1150,1150,1149,6173
|
|
20230906,133800,543315509,1149,1149,1149,1149,399
|
|
20230906,133700,542857058,1149,1149,1149,1149,286
|
|
20230906,133600,542528444,1149,1152,1152,1149,7811
|
|
20230906,133500,533545371,1152,1152,1152,1152,2
|
|
20230906,133400,533543067,1152,1151,1152,1151,581
|
|
20230906,133300,532874236,1151,1152,1152,1151,110
|
|
20230906,133200,532747526,1152,1151,1152,1151,2
|
|
20230906,133100,532745223,1152,1151,1152,1151,187
|
|
20230906,133000,532529831,1152,1151,1152,1151,103
|
|
20230906,132900,532411277,1151,1152,1152,1151,772
|
|
20230906,132800,531521960,1153,1152,1153,1152,1966
|
|
20230906,132700,529257027,1152,1152,1152,1152,11
|
|
20230906,132600,529244355,1151,1151,1151,1151,1200
|
|
20230906,132500,527863155,1150,1150,1150,1150,4958
|
|
20230906,132400,522161455,1150,1150,1150,1150,745
|
|
20230906,132300,521304705,1150,1150,1150,1150,323
|
|
20230906,132200,520933255,1150,1150,1150,1150,1040
|
|
20230906,132100,519737255,1150,1149,1150,1149,2050
|
|
20230906,132000,517381755,1149,1150,1150,1149,2117
|
|
20230906,131900,514949312,1150,1150,1150,1150,15
|
|
20230906,131800,514932062,1150,1150,1150,1150,745
|
|
20230906,131700,514075312,1150,1150,1150,1150,0
|
|
20230906,131600,514075312,1150,1150,1150,1150,0
|
|
20230906,131500,514075312,1150,1150,1150,1149,757
|
|
20230906,131400,513204775,1150,1150,1150,1150,0
|
|
20230906,131300,513204775,1150,1150,1150,1150,253
|
|
20230906,131200,512913825,1150,1150,1150,1150,829
|
|
20230906,131100,511960475,1150,1150,1150,1150,500
|
|
20230906,131000,511385475,1150,1152,1152,1150,5621
|
|
20230906,130900,504919008,1152,1152,1152,1152,1336
|
|
20230906,130800,503379936,1152,1152,1152,1152,4250
|
|
20230906,130700,498483936,1151,1151,1151,1151,1603
|
|
20230906,130600,496638883,1151,1151,1152,1151,6656
|
|
20230906,130500,488977777,1151,1150,1151,1150,1903
|
|
20230906,130400,486789319,1150,1150,1150,1150,2554
|
|
20230906,130300,483852219,1150,1150,1150,1150,981
|
|
20230906,130200,482724069,1149,1150,1150,1149,3023
|
|
20230906,130100,479250559,1150,1150,1150,1150,5
|
|
20230906,130000,479244809,1149,1150,1150,1149,2255
|
|
20230906,125900,476653754,1150,1150,1150,1150,1064
|
|
20230906,125800,475430154,1150,1150,1150,1150,51
|
|
20230906,125700,475371504,1150,1150,1151,1150,2480
|
|
20230906,125600,472519003,1150,1151,1151,1150,1391
|
|
20230906,125500,470919349,1151,1150,1151,1150,758
|
|
20230906,125400,470047409,1150,1150,1150,1150,24488
|
|
20230906,125300,441886209,1151,1151,1151,1150,10754
|
|
20230906,125200,429517619,1150,1152,1152,1150,26740
|
|
20230906,125100,398756426,1151,1153,1153,1151,12223
|
|
20230906,125000,384676905,1153,1154,1155,1153,2677
|
|
20230906,124900,381588237,1156,1156,1156,1156,1
|
|
20230906,124800,381587081,1153,1153,1153,1153,100
|
|
20230906,124700,381471781,1154,1153,1154,1153,270
|
|
20230906,124600,381160206,1152,1152,1152,1152,0
|
|
20230906,124500,381160206,1152,1152,1152,1152,0
|
|
20230906,124400,381160206,1152,1153,1153,1152,1400
|
|
20230906,124300,379547396,1151,1151,1151,1151,0
|
|
20230906,124200,379547396,1151,1151,1151,1151,0
|
|
20230906,124100,379547396,1151,1154,1154,1151,5053
|
|
20230906,124000,373727064,1153,1156,1158,1153,25300
|
|
20230906,123900,344513003,1157,1160,1160,1157,7701
|
|
20230906,123800,335601266,1160,1160,1160,1160,205
|
|
20230906,123700,335363466,1160,1160,1160,1160,500
|
|
20230906,123600,334783466,1160,1160,1160,1160,117
|
|
20230906,123500,334647746,1160,1160,1160,1160,10
|
|
20230906,123400,334636146,1160,1160,1160,1160,500
|
|
20230906,123300,334056146,1160,1160,1160,1160,0
|
|
20230906,123200,334056146,1160,1160,1160,1160,0
|
|
20230906,123100,334056146,1160,1160,1160,1160,50
|
|
20230906,123000,333998146,1160,1158,1160,1158,2
|
|
20230906,122900,333995828,1160,1159,1160,1158,30
|
|
20230906,122800,333961070,1160,1160,1160,1160,1
|
|
20230906,122700,333959910,1158,1160,1160,1158,654
|
|
20230906,122600,333202072,1160,1160,1160,1160,0
|
|
20230906,122500,333202072,1160,1161,1161,1160,1408
|
|
20230906,122400,331568779,1160,1159,1160,1159,1204
|
|
20230906,122300,330172735,1159,1158,1159,1158,600
|
|
20230906,122200,329477934,1157,1157,1157,1157,100
|
|
20230906,122100,329362234,1157,1157,1157,1157,1000
|
|
20230906,122000,328205234,1158,1157,1158,1157,12
|
|
20230906,121900,328191349,1157,1158,1158,1157,1151
|
|
20230906,121800,326859491,1157,1158,1158,1157,2084
|
|
20230906,121700,324448219,1157,1158,1158,1157,1831
|
|
20230906,121600,322328921,1158,1158,1158,1158,0
|
|
20230906,121500,322328921,1158,1158,1158,1158,200
|
|
20230906,121400,322097321,1158,1158,1158,1158,0
|
|
20230906,121300,322097321,1158,1158,1158,1158,512
|
|
20230906,121200,321504425,1156,1157,1158,1156,2218
|
|
20230906,121100,318940413,1156,1159,1159,1156,4372
|
|
20230906,121000,313885005,1160,1158,1160,1158,594
|
|
20230906,120900,313197145,1156,1156,1156,1156,0
|
|
20230906,120800,313197145,1156,1157,1157,1156,4339
|
|
20230906,120700,308179939,1161,1158,1161,1158,2423
|
|
20230906,120600,305370355,1158,1160,1160,1158,12014
|
|
20230906,120500,291447254,1160,1160,1160,1160,100
|
|
20230906,120400,291331254,1160,1160,1160,1160,0
|
|
20230906,120300,291331254,1160,1160,1160,1160,35
|
|
20230906,120200,291290654,1159,1160,1160,1159,1264
|
|
20230906,120100,289825618,1160,1160,1160,1160,0
|
|
20230906,120000,289825618,1160,1160,1160,1160,60
|
|
20230906,115900,289756018,1160,1160,1160,1160,600
|
|
20230906,115800,289060018,1160,1160,1160,1160,0
|
|
20230906,115700,289060018,1160,1160,1160,1160,2
|
|
20230906,115600,289057698,1159,1159,1159,1159,1010
|
|
20230906,115500,287887108,1158,1158,1158,1158,224
|
|
20230906,115400,287627716,1158,1159,1159,1158,487
|
|
20230906,115300,287063768,1158,1158,1158,1158,627
|
|
20230906,115200,286337702,1158,1158,1158,1158,963
|
|
20230906,115100,285222548,1158,1158,1158,1158,0
|
|
20230906,115000,285222548,1158,1158,1158,1158,19
|
|
20230906,114900,285200546,1158,1158,1159,1158,2108
|
|
20230906,114800,282759476,1159,1159,1159,1159,20
|
|
20230906,114700,282736296,1158,1159,1159,1158,408
|
|
20230906,114600,282263724,1160,1160,1160,1160,10
|
|
20230906,114500,282252124,1160,1160,1160,1160,224
|
|
20230906,114400,281992284,1160,1160,1160,1160,0
|
|
20230906,114300,281992284,1160,1160,1160,1160,186
|
|
20230906,114200,281776524,1161,1161,1161,1161,92
|
|
20230906,114100,281669712,1160,1160,1160,1160,860
|
|
20230906,114000,280672112,1162,1162,1162,1162,0
|
|
20230906,113900,280672112,1162,1162,1162,1162,0
|
|
20230906,113800,280672112,1162,1159,1163,1159,9291
|
|
20230906,113700,269903833,1163,1162,1163,1162,143
|
|
20230906,113600,269737525,1161,1161,1161,1160,1080
|
|
20230906,113500,268483745,1160,1164,1164,1160,5359
|
|
20230906,113400,262267245,1165,1164,1165,1164,45
|
|
20230906,113300,262214840,1165,1163,1165,1163,571
|
|
20230906,113200,261550683,1160,1160,1160,1160,0
|
|
20230906,113100,261550683,1160,1160,1160,1160,0
|
|
20230906,113000,261550683,1160,1160,1160,1160,150
|
|
20230906,112900,261376683,1163,1163,1163,1163,0
|
|
20230906,112800,261376683,1163,1162,1163,1162,503
|
|
20230906,112700,260791903,1162,1162,1162,1162,0
|
|
20230906,112600,260791903,1162,1162,1162,1162,3
|
|
20230906,112500,260788417,1162,1160,1162,1160,3
|
|
20230906,112400,260784935,1162,1160,1162,1160,14
|
|
20230906,112300,260768672,1162,1162,1162,1162,54
|
|
20230906,112200,260705924,1162,1162,1162,1162,0
|
|
20230906,112100,260705924,1162,1162,1162,1162,10
|
|
20230906,112000,260694304,1162,1162,1162,1162,0
|
|
20230906,111900,260694304,1162,1162,1162,1162,0
|
|
20230906,111800,260694304,1162,1162,1162,1162,1
|
|
20230906,111700,260693142,1160,1160,1162,1160,954
|
|
20230906,111600,259586500,1162,1160,1162,1160,517
|
|
20230906,111500,258986778,1160,1163,1163,1160,336
|
|
20230906,111400,258597015,1163,1163,1163,1163,4
|
|
20230906,111300,258592363,1164,1163,1164,1163,223
|
|
20230906,111200,258332966,1164,1164,1164,1164,0
|
|
20230906,111100,258332966,1164,1160,1164,1160,769
|
|
20230906,111000,257440922,1159,1160,1160,1159,4010
|
|
20230906,110900,252790322,1160,1160,1160,1160,0
|
|
20230906,110800,252790322,1160,1160,1160,1159,7072
|
|
20230906,110700,244593828,1160,1162,1162,1160,976
|
|
20230906,110600,243461316,1160,1160,1160,1160,30
|
|
20230906,110500,243426516,1160,1160,1160,1160,0
|
|
20230906,110400,243426516,1160,1164,1164,1160,1261
|
|
20230906,110300,241963203,1164,1164,1164,1164,0
|
|
20230906,110200,241963203,1164,1164,1164,1164,0
|
|
20230906,110100,241963203,1164,1164,1164,1164,200
|
|
20230906,110000,241730403,1164,1164,1164,1164,5
|
|
20230906,105900,241724583,1164,1164,1164,1164,0
|
|
20230906,105800,241724583,1164,1163,1164,1163,27
|
|
20230906,105700,241693172,1163,1163,1163,1163,5
|
|
20230906,105600,241687357,1162,1162,1162,1162,19
|
|
20230906,105500,241665279,1164,1162,1164,1162,600
|
|
20230906,105400,240966991,1160,1160,1160,1160,0
|
|
20230906,105300,240966991,1160,1161,1161,1160,494
|
|
20230906,105200,240393851,1162,1162,1162,1162,36
|
|
20230906,105100,240352019,1163,1162,1163,1162,100
|
|
20230906,105000,240235789,1163,1164,1164,1163,200
|
|
20230906,104900,240003089,1160,1157,1160,1157,1780
|
|
20230906,104800,237940049,1160,1160,1160,1157,18970
|
|
20230906,104700,215963091,1160,1164,1164,1160,1101
|
|
20230906,104600,214685681,1161,1161,1161,1161,700
|
|
20230906,104500,213872981,1161,1164,1164,1161,2601
|
|
20230906,104400,210851203,1164,1164,1164,1164,0
|
|
20230906,104300,210851203,1164,1164,1164,1164,0
|
|
20230906,104200,210851203,1164,1165,1165,1164,312
|
|
20230906,104100,210488026,1167,1167,1167,1167,516
|
|
20230906,104000,209885854,1167,1167,1167,1167,0
|
|
20230906,103900,209885854,1167,1167,1167,1167,1
|
|
20230906,103800,209884687,1167,1167,1167,1167,8
|
|
20230906,103700,209875351,1167,1167,1167,1167,4
|
|
20230906,103600,209870683,1167,1167,1167,1167,0
|
|
20230906,103500,209870683,1167,1167,1167,1167,0
|
|
20230906,103400,209870683,1167,1165,1167,1165,5080
|
|
20230906,103300,203950568,1165,1165,1165,1165,687
|
|
20230906,103200,203150213,1164,1164,1164,1164,7006
|
|
20230906,103100,194995229,1162,1162,1162,1162,1175
|
|
20230906,103000,193629879,1163,1163,1163,1163,25
|
|
20230906,102900,193600804,1163,1163,1163,1163,9
|
|
20230906,102800,193590337,1163,1163,1163,1163,1
|
|
20230906,102700,193589174,1164,1164,1164,1164,0
|
|
20230906,102600,193589174,1164,1164,1164,1164,964
|
|
20230906,102500,192467078,1164,1163,1164,1163,300
|
|
20230906,102400,192117915,1164,1164,1164,1164,10
|
|
20230906,102300,192106275,1164,1164,1164,1164,1000
|
|
20230906,102200,190942275,1160,1159,1160,1158,2696
|
|
20230906,102100,187815971,1159,1160,1160,1159,4
|
|
20230906,102000,187811334,1160,1161,1161,1160,2303
|
|
20230906,101900,185139784,1164,1164,1164,1164,11
|
|
20230906,101800,185126980,1164,1164,1164,1164,0
|
|
20230906,101700,185126980,1164,1164,1164,1164,4
|
|
20230906,101600,185122324,1164,1164,1164,1164,0
|
|
20230906,101500,185122324,1164,1163,1164,1163,1826
|
|
20230906,101400,182996875,1163,1163,1163,1163,5
|
|
20230906,101300,182991060,1164,1164,1164,1164,772
|
|
20230906,101200,182092452,1158,1162,1162,1158,15000
|
|
20230906,101100,164711472,1162,1164,1164,1162,122
|
|
20230906,101000,164569466,1164,1164,1164,1164,0
|
|
20230906,100900,164569466,1164,1162,1164,1162,870
|
|
20230906,100800,163558508,1164,1161,1164,1161,117
|
|
20230906,100700,163422636,1165,1165,1165,1165,46
|
|
20230906,100600,163369046,1160,1160,1165,1160,303
|
|
20230906,100500,163017353,1160,1164,1164,1160,776
|
|
20230906,100400,162117093,1164,1164,1164,1164,1
|
|
20230906,100300,162115929,1160,1160,1160,1160,714
|
|
20230906,100200,161287689,1160,1160,1160,1160,2007
|
|
20230906,100100,158959569,1165,1160,1165,1160,180
|
|
20230906,100000,158750669,1160,1160,1160,1160,0
|
|
20230906,095900,158750669,1160,1161,1161,1160,6099
|
|
20230906,095800,151675700,1160,1166,1166,1160,5013
|
|
20230906,095700,145860338,1160,1161,1161,1160,2000
|
|
20230906,095600,143538606,1166,1164,1166,1164,1000
|
|
20230906,095500,142373194,1161,1161,1161,1161,58
|
|
20230906,095400,142305856,1159,1161,1161,1159,1217
|
|
20230906,095300,140893987,1160,1161,1164,1160,4200
|
|
20230906,095200,136019933,1164,1161,1164,1160,6020
|
|
20230906,095100,129036457,1161,1161,1161,1160,5771
|
|
20230906,095000,122341507,1160,1168,1168,1160,10057
|
|
20230906,094900,110646374,1168,1168,1168,1168,122
|
|
20230906,094800,110503878,1168,1168,1168,1168,204
|
|
20230906,094700,110265606,1166,1166,1166,1166,0
|
|
20230906,094600,110265606,1166,1165,1166,1165,11461
|
|
20230906,094500,96902430,1166,1166,1166,1166,2
|
|
20230906,094400,96900098,1166,1166,1166,1166,1109
|
|
20230906,094300,95607004,1166,1165,1166,1165,2
|
|
20230906,094200,95604673,1165,1165,1165,1165,0
|
|
20230906,094100,95604673,1165,1165,1165,1165,1000
|
|
20230906,094000,94439673,1166,1166,1166,1166,107
|
|
20230906,093900,94314911,1168,1168,1168,1168,174
|
|
20230906,093800,94111679,1170,1170,1170,1170,111
|
|
20230906,093700,93981809,1168,1168,1168,1168,137
|
|
20230906,093600,93821793,1170,1170,1170,1170,7
|
|
20230906,093500,93813603,1170,1170,1170,1170,3
|
|
20230906,093400,93810093,1163,1170,1170,1163,7007
|
|
20230906,093300,85656987,1170,1170,1170,1168,1019
|
|
20230906,093200,84466757,1170,1171,1171,1170,2059
|
|
20230906,093100,82057678,1172,1171,1172,1171,1980
|
|
20230906,093000,79739096,1171,1170,1171,1170,533
|
|
20230906,092900,79115464,1170,1170,1170,1170,119
|
|
20230906,092800,78976234,1168,1168,1168,1168,70
|
|
20230906,092700,78894474,1168,1169,1169,1168,293
|
|
20230906,092600,78552192,1169,1170,1170,1169,453
|
|
20230906,092500,78022624,1172,1172,1172,1172,0
|
|
20230906,092400,78022624,1172,1171,1172,1171,16
|
|
20230906,092300,78003882,1171,1171,1173,1171,3276
|
|
20230906,092200,74167006,1171,1164,1171,1164,8885
|
|
20230906,092100,63778384,1161,1161,1161,1161,430
|
|
20230906,092000,63279154,1160,1162,1162,1160,10888
|
|
20230906,091900,50648702,1160,1165,1165,1160,3139
|
|
20230906,091800,47006044,1165,1160,1165,1160,83
|
|
20230906,091700,46909749,1166,1160,1166,1160,2983
|
|
20230906,091600,43449463,1166,1165,1166,1165,20
|
|
20230906,091500,43426160,1165,1163,1165,1160,513
|
|
20230906,091400,42831023,1163,1159,1163,1159,3037
|
|
20230906,091300,39311136,1159,1160,1160,1157,2593
|
|
20230906,091200,36308397,1160,1161,1161,1160,158
|
|
20230906,091100,36125079,1162,1164,1164,1162,35
|
|
20230906,091000,36084341,1164,1165,1165,1156,3020
|
|
20230906,090900,32593060,1156,1168,1168,1156,4561
|
|
20230906,090800,27319132,1167,1157,1167,1157,2410
|
|
20230906,090700,24528267,1157,1159,1159,1155,2899
|
|
20230906,090600,21176550,1159,1159,1159,1154,6714
|
|
20230906,090500,13415118,1159,1170,1170,1159,5021
|
|
20230906,090400,7585643,1164,1174,1174,1163,111
|
|
20230906,090300,7456435,1162,1162,1162,1162,1
|
|
20230906,090200,7455273,1177,1161,1177,1161,1055
|
|
20230906,090100,6230278,1161,1162,1162,1161,51
|
|
20230906,090000,6171036,1162,1169,1169,1162,5280
|