620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,191600,1167394977,1504,1504,1504,1504,0
|
|
20230901,191500,1167394977,1504,1504,1504,1504,0
|
|
20230901,191400,1167394977,1504,1504,1504,1504,0
|
|
20230901,191300,1167394977,1504,1504,1504,1504,0
|
|
20230901,191200,1167394977,1504,1504,1504,1504,0
|
|
20230901,191100,1167394977,1504,1504,1504,1504,0
|
|
20230901,191000,1167394977,1504,1504,1504,1504,0
|
|
20230901,190900,1167394977,1504,1504,1504,1504,0
|
|
20230901,190800,1167394977,1504,1504,1504,1504,0
|
|
20230901,190700,1167394977,1504,1504,1504,1504,0
|
|
20230901,190600,1167394977,1504,1504,1504,1504,0
|
|
20230901,190500,1167394977,1504,1504,1504,1504,0
|
|
20230901,190400,1167394977,1504,1504,1504,1504,0
|
|
20230901,190300,1167394977,1504,1504,1504,1504,0
|
|
20230901,190200,1167394977,1504,1504,1504,1504,0
|
|
20230901,190100,1167394977,1504,1504,1504,1504,0
|
|
20230901,190000,1167394977,1504,1504,1504,1504,0
|
|
20230901,185900,1167394977,1504,1504,1504,1504,0
|
|
20230901,185800,1167394977,1504,1504,1504,1504,0
|
|
20230901,185700,1167394977,1504,1504,1504,1504,0
|
|
20230901,185600,1167394977,1504,1504,1504,1504,0
|
|
20230901,185500,1167394977,1504,1504,1504,1504,0
|
|
20230901,185400,1167394977,1504,1504,1504,1504,0
|
|
20230901,185300,1167394977,1504,1504,1504,1504,0
|
|
20230901,185200,1167394977,1504,1504,1504,1504,0
|
|
20230901,185100,1167394977,1504,1504,1504,1504,0
|
|
20230901,185000,1167394977,1504,1504,1504,1504,0
|
|
20230901,184900,1167394977,1504,1504,1504,1504,0
|
|
20230901,184800,1167394977,1504,1504,1504,1504,0
|
|
20230901,184700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,184600,1167394977,1504,1504,1504,1504,0
|
|
20230901,184500,1167394977,1504,1504,1504,1504,0
|
|
20230901,184400,1167394977,1504,1504,1504,1504,0
|
|
20230901,184300,1167394977,1504,1504,1504,1504,0
|
|
20230901,184200,1167394977,1504,1504,1504,1504,0
|
|
20230901,184100,1167394977,1504,1504,1504,1504,0
|
|
20230901,184000,1167394977,1504,1504,1504,1504,0
|
|
20230901,183900,1167394977,1504,1504,1504,1504,0
|
|
20230901,183800,1167394977,1504,1504,1504,1504,0
|
|
20230901,183700,1167394977,1504,1504,1504,1504,0
|
|
20230901,183600,1167394977,1504,1504,1504,1504,0
|
|
20230901,183500,1167394977,1504,1504,1504,1504,0
|
|
20230901,183400,1167394977,1504,1504,1504,1504,0
|
|
20230901,183300,1167394977,1504,1504,1504,1504,0
|
|
20230901,183200,1167394977,1504,1504,1504,1504,0
|
|
20230901,183100,1167394977,1504,1504,1504,1504,0
|
|
20230901,183000,1167394977,1504,1504,1504,1504,0
|
|
20230901,182900,1167394977,1504,1504,1504,1504,0
|
|
20230901,182800,1167394977,1504,1504,1504,1504,0
|
|
20230901,182700,1167394977,1504,1504,1504,1504,0
|
|
20230901,182600,1167394977,1504,1504,1504,1504,0
|
|
20230901,182500,1167394977,1504,1504,1504,1504,0
|
|
20230901,182400,1167394977,1504,1504,1504,1504,0
|
|
20230901,182300,1167394977,1504,1504,1504,1504,0
|
|
20230901,182200,1167394977,1504,1504,1504,1504,0
|
|
20230901,182100,1167394977,1504,1504,1504,1504,0
|
|
20230901,182000,1167394977,1504,1504,1504,1504,0
|
|
20230901,181900,1167394977,1504,1504,1504,1504,0
|
|
20230901,181800,1167394977,1504,1504,1504,1504,0
|
|
20230901,181700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,181600,1167394977,1504,1504,1504,1504,0
|
|
20230901,181500,1167394977,1504,1504,1504,1504,0
|
|
20230901,181400,1167394977,1504,1504,1504,1504,0
|
|
20230901,181300,1167394977,1504,1504,1504,1504,0
|
|
20230901,181200,1167394977,1504,1504,1504,1504,0
|
|
20230901,181100,1167394977,1504,1504,1504,1504,0
|
|
20230901,181000,1167394977,1504,1504,1504,1504,0
|
|
20230901,180900,1167394977,1504,1504,1504,1504,0
|
|
20230901,180800,1167394977,1504,1504,1504,1504,0
|
|
20230901,180700,1167394977,1504,1504,1504,1504,0
|
|
20230901,180600,1167394977,1504,1504,1504,1504,0
|
|
20230901,180500,1167394977,1504,1504,1504,1504,0
|
|
20230901,180400,1167394977,1504,1504,1504,1504,0
|
|
20230901,180300,1167394977,1504,1504,1504,1504,0
|
|
20230901,180200,1167394977,1504,1504,1504,1504,0
|
|
20230901,180100,1167394977,1504,1504,1504,1504,0
|
|
20230901,180000,1167394977,1504,1504,1504,1504,0
|
|
20230901,175900,1167394977,1504,1504,1504,1504,0
|
|
20230901,175800,1167394977,1504,1504,1504,1504,0
|
|
20230901,175700,1167394977,1504,1504,1504,1504,0
|
|
20230901,175600,1167394977,1504,1504,1504,1504,0
|
|
20230901,175500,1167394977,1504,1504,1504,1504,0
|
|
20230901,175400,1167394977,1504,1504,1504,1504,0
|
|
20230901,175300,1167394977,1504,1504,1504,1504,0
|
|
20230901,175200,1167394977,1504,1504,1504,1504,0
|
|
20230901,175100,1167394977,1504,1504,1504,1504,0
|
|
20230901,175000,1167394977,1504,1504,1504,1504,0
|
|
20230901,174900,1167394977,1504,1504,1504,1504,0
|
|
20230901,174800,1167394977,1504,1504,1504,1504,0
|
|
20230901,174700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,174600,1167394977,1504,1504,1504,1504,0
|
|
20230901,174500,1167394977,1504,1504,1504,1504,0
|
|
20230901,174400,1167394977,1504,1504,1504,1504,0
|
|
20230901,174300,1167394977,1504,1504,1504,1504,0
|
|
20230901,174200,1167394977,1504,1504,1504,1504,0
|
|
20230901,174100,1167394977,1504,1504,1504,1504,0
|
|
20230901,174000,1167394977,1504,1504,1504,1504,0
|
|
20230901,173900,1167394977,1504,1504,1504,1504,0
|
|
20230901,173800,1167394977,1504,1504,1504,1504,0
|
|
20230901,173700,1167394977,1504,1504,1504,1504,0
|
|
20230901,173600,1167394977,1504,1504,1504,1504,0
|
|
20230901,173500,1167394977,1504,1504,1504,1504,0
|
|
20230901,173400,1167394977,1504,1504,1504,1504,0
|
|
20230901,173300,1167394977,1504,1504,1504,1504,0
|
|
20230901,173200,1167394977,1504,1504,1504,1504,0
|
|
20230901,173100,1167394977,1504,1504,1504,1504,0
|
|
20230901,173000,1167394977,1504,1504,1504,1504,0
|
|
20230901,172900,1167394977,1504,1504,1504,1504,0
|
|
20230901,172800,1167394977,1504,1504,1504,1504,0
|
|
20230901,172700,1167394977,1504,1504,1504,1504,0
|
|
20230901,172600,1167394977,1504,1504,1504,1504,0
|
|
20230901,172500,1167394977,1504,1504,1504,1504,0
|
|
20230901,172400,1167394977,1504,1504,1504,1504,0
|
|
20230901,172300,1167394977,1504,1504,1504,1504,0
|
|
20230901,172200,1167394977,1504,1504,1504,1504,0
|
|
20230901,172100,1167394977,1504,1504,1504,1504,0
|
|
20230901,172000,1167394977,1504,1504,1504,1504,0
|
|
20230901,171900,1167394977,1504,1504,1504,1504,0
|
|
20230901,171800,1167394977,1504,1504,1504,1504,0
|
|
20230901,171700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,171600,1167394977,1504,1504,1504,1504,0
|
|
20230901,171500,1167394977,1504,1504,1504,1504,0
|
|
20230901,171400,1167394977,1504,1504,1504,1504,0
|
|
20230901,171300,1167394977,1504,1504,1504,1504,0
|
|
20230901,171200,1167394977,1504,1504,1504,1504,0
|
|
20230901,171100,1167394977,1504,1504,1504,1504,0
|
|
20230901,171000,1167394977,1504,1504,1504,1504,0
|
|
20230901,170900,1167394977,1504,1504,1504,1504,0
|
|
20230901,170800,1167394977,1504,1504,1504,1504,0
|
|
20230901,170700,1167394977,1504,1504,1504,1504,0
|
|
20230901,170600,1167394977,1504,1504,1504,1504,0
|
|
20230901,170500,1167394977,1504,1504,1504,1504,0
|
|
20230901,170400,1167394977,1504,1504,1504,1504,0
|
|
20230901,170300,1167394977,1504,1504,1504,1504,0
|
|
20230901,170200,1167394977,1504,1504,1504,1504,0
|
|
20230901,170100,1167394977,1504,1504,1504,1504,0
|
|
20230901,170000,1167394977,1504,1504,1504,1504,0
|
|
20230901,165900,1167394977,1504,1504,1504,1504,0
|
|
20230901,165800,1167394977,1504,1504,1504,1504,0
|
|
20230901,165700,1167394977,1504,1504,1504,1504,0
|
|
20230901,165600,1167394977,1504,1504,1504,1504,0
|
|
20230901,165500,1167394977,1504,1504,1504,1504,0
|
|
20230901,165400,1167394977,1504,1504,1504,1504,0
|
|
20230901,165300,1167394977,1504,1504,1504,1504,0
|
|
20230901,165200,1167394977,1504,1504,1504,1504,0
|
|
20230901,165100,1167394977,1504,1504,1504,1504,0
|
|
20230901,165000,1167394977,1504,1504,1504,1504,0
|
|
20230901,164900,1167394977,1504,1504,1504,1504,0
|
|
20230901,164800,1167394977,1504,1504,1504,1504,0
|
|
20230901,164700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,164600,1167394977,1504,1504,1504,1504,0
|
|
20230901,164500,1167394977,1504,1504,1504,1504,0
|
|
20230901,164400,1167394977,1504,1504,1504,1504,0
|
|
20230901,164300,1167394977,1504,1504,1504,1504,0
|
|
20230901,164200,1167394977,1504,1504,1504,1504,0
|
|
20230901,164100,1167394977,1504,1504,1504,1504,0
|
|
20230901,164000,1167394977,1504,1504,1504,1504,0
|
|
20230901,163900,1167394977,1504,1504,1504,1504,0
|
|
20230901,163800,1167394977,1504,1504,1504,1504,0
|
|
20230901,163700,1167394977,1504,1504,1504,1504,0
|
|
20230901,163600,1167394977,1504,1504,1504,1504,0
|
|
20230901,163500,1167394977,1504,1504,1504,1504,0
|
|
20230901,163400,1167394977,1504,1504,1504,1504,0
|
|
20230901,163300,1167394977,1504,1504,1504,1504,0
|
|
20230901,163200,1167394977,1504,1504,1504,1504,0
|
|
20230901,163100,1167394977,1504,1504,1504,1504,0
|
|
20230901,163000,1167394977,1504,1504,1504,1504,0
|
|
20230901,162900,1167394977,1504,1504,1504,1504,0
|
|
20230901,162800,1167394977,1504,1504,1504,1504,0
|
|
20230901,162700,1167394977,1504,1504,1504,1504,0
|
|
20230901,162600,1167394977,1504,1504,1504,1504,0
|
|
20230901,162500,1167394977,1504,1504,1504,1504,0
|
|
20230901,162400,1167394977,1504,1504,1504,1504,0
|
|
20230901,162300,1167394977,1504,1504,1504,1504,0
|
|
20230901,162200,1167394977,1504,1504,1504,1504,0
|
|
20230901,162100,1167394977,1504,1504,1504,1504,0
|
|
20230901,162000,1167394977,1504,1504,1504,1504,0
|
|
20230901,161900,1167394977,1504,1504,1504,1504,0
|
|
20230901,161800,1167394977,1504,1504,1504,1504,0
|
|
20230901,161700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,161600,1167394977,1504,1504,1504,1504,0
|
|
20230901,161500,1167394977,1504,1504,1504,1504,0
|
|
20230901,161400,1167394977,1504,1504,1504,1504,0
|
|
20230901,161300,1167394977,1504,1504,1504,1504,0
|
|
20230901,161200,1167394977,1504,1504,1504,1504,0
|
|
20230901,161100,1167394977,1504,1504,1504,1504,0
|
|
20230901,161000,1167394977,1504,1504,1504,1504,0
|
|
20230901,160900,1167394977,1504,1504,1504,1504,0
|
|
20230901,160800,1167394977,1504,1504,1504,1504,0
|
|
20230901,160700,1167394977,1504,1504,1504,1504,0
|
|
20230901,160600,1167394977,1504,1504,1504,1504,0
|
|
20230901,160500,1167394977,1504,1504,1504,1504,0
|
|
20230901,160400,1167394977,1504,1504,1504,1504,0
|
|
20230901,160300,1167394977,1504,1504,1504,1504,0
|
|
20230901,160200,1167394977,1504,1504,1504,1504,0
|
|
20230901,160100,1167394977,1504,1504,1504,1504,0
|
|
20230901,160000,1167394977,1504,1504,1504,1504,0
|
|
20230901,155900,1167394977,1504,1504,1504,1504,0
|
|
20230901,155800,1167394977,1504,1504,1504,1504,0
|
|
20230901,155700,1167394977,1504,1504,1504,1504,0
|
|
20230901,155600,1167394977,1504,1504,1504,1504,0
|
|
20230901,155500,1167394977,1504,1504,1504,1504,0
|
|
20230901,155400,1167394977,1504,1504,1504,1504,0
|
|
20230901,155300,1167394977,1504,1504,1504,1504,0
|
|
20230901,155200,1167394977,1504,1504,1504,1504,0
|
|
20230901,155100,1167394977,1504,1504,1504,1504,0
|
|
20230901,155000,1167394977,1504,1504,1504,1504,0
|
|
20230901,154900,1167394977,1504,1504,1504,1504,0
|
|
20230901,154800,1167394977,1504,1504,1504,1504,0
|
|
20230901,154700,1167394977,1504,1504,1504,1504,15677
|
|
20230901,154600,1167394977,1504,1504,1504,1504,0
|
|
20230901,154500,1167394977,1504,1504,1504,1504,0
|
|
20230901,154400,1167394977,1504,1504,1504,1504,0
|
|
20230901,154300,1167394977,1504,1504,1504,1504,0
|
|
20230901,154200,1167394977,1504,1504,1504,1504,0
|
|
20230901,154100,1167394977,1504,1504,1504,1504,0
|
|
20230901,154000,1167394977,1504,1504,1504,1504,0
|
|
20230901,153900,1167394977,1504,1504,1504,1504,0
|
|
20230901,153800,1167394977,1504,1504,1504,1504,0
|
|
20230901,153700,1167394977,1504,1504,1504,1504,0
|
|
20230901,153600,1167394977,1504,1504,1504,1504,0
|
|
20230901,153500,1167394977,1504,1504,1504,1504,0
|
|
20230901,153400,1167394977,1504,1504,1504,1504,0
|
|
20230901,153300,1167394977,1504,1504,1504,1504,0
|
|
20230901,153200,1167394977,1504,1504,1504,1504,0
|
|
20230901,153100,1167394977,1504,1504,1504,1504,0
|
|
20230901,153000,1167394977,1504,1504,1504,1504,15677
|
|
20230901,152900,1143816769,1507,1507,1507,1507,0
|
|
20230901,152800,1143816769,1507,1507,1507,1507,0
|
|
20230901,152700,1143816769,1507,1507,1507,1507,0
|
|
20230901,152600,1143816769,1507,1507,1507,1507,0
|
|
20230901,152500,1143816769,1507,1507,1507,1507,0
|
|
20230901,152400,1143816769,1507,1507,1507,1507,0
|
|
20230901,152300,1143816769,1507,1507,1507,1507,0
|
|
20230901,152200,1143816769,1507,1507,1507,1507,0
|
|
20230901,152100,1143816769,1507,1507,1507,1507,0
|
|
20230901,152000,1143816769,1507,1507,1507,1507,0
|
|
20230901,151900,1143816769,1507,1508,1508,1506,5776
|
|
20230901,151800,1135115236,1507,1507,1507,1506,2676
|
|
20230901,151700,1131082980,1506,1507,1507,1506,1388
|
|
20230901,151600,1128992304,1505,1503,1505,1503,1720
|
|
20230901,151500,1126404173,1504,1503,1504,1503,5437
|
|
20230901,151400,1118229638,1504,1505,1505,1503,141
|
|
20230901,151300,1118017446,1505,1502,1505,1502,1281
|
|
20230901,151200,1116091959,1502,1502,1503,1502,38
|
|
20230901,151100,1116034851,1501,1501,1504,1501,613
|
|
20230901,151000,1115114697,1501,1502,1503,1501,420
|
|
20230901,150900,1114483875,1502,1502,1502,1502,302
|
|
20230901,150800,1114030271,1501,1500,1501,1500,393
|
|
20230901,150700,1113440384,1500,1499,1500,1499,14
|
|
20230901,150600,1113419393,1499,1499,1500,1499,213
|
|
20230901,150500,1113100099,1500,1499,1500,1499,1114
|
|
20230901,150400,1111429102,1502,1500,1502,1499,252
|
|
20230901,150300,1111051111,1498,1500,1500,1498,1222
|
|
20230901,150200,1109218737,1501,1500,1501,1500,215
|
|
20230901,150100,1108896186,1500,1500,1500,1500,383
|
|
20230901,150000,1108321686,1500,1500,1500,1499,698
|
|
20230901,145900,1107274997,1499,1500,1500,1499,395
|
|
20230901,145800,1106682806,1500,1501,1501,1500,23
|
|
20230901,145700,1106648286,1502,1498,1502,1498,3057
|
|
20230901,145600,1102067081,1497,1498,1498,1497,2213
|
|
20230901,145500,1098754070,1499,1498,1499,1498,12
|
|
20230901,145400,1098736092,1500,1497,1500,1497,430
|
|
20230901,145300,1098091859,1497,1500,1500,1497,500
|
|
20230901,145200,1097342118,1498,1496,1498,1496,1103
|
|
20230901,145100,1095690098,1496,1496,1497,1496,378
|
|
20230901,145000,1095124602,1500,1499,1500,1496,1782
|
|
20230901,144900,1092455669,1500,1499,1500,1499,1609
|
|
20230901,144800,1090042678,1500,1500,1500,1498,2944
|
|
20230901,144700,1085631364,1501,1499,1501,1499,394
|
|
20230901,144600,1085040285,1498,1500,1501,1498,1534
|
|
20230901,144500,1082740634,1500,1504,1504,1500,8588
|
|
20230901,144400,1069856316,1505,1507,1508,1505,2912
|
|
20230901,144300,1065467783,1504,1503,1504,1501,959
|
|
20230901,144200,1064025757,1502,1502,1502,1501,767
|
|
20230901,144100,1062873728,1502,1500,1502,1500,521
|
|
20230901,144000,1062091956,1500,1502,1502,1500,779
|
|
20230901,143900,1060923336,1501,1501,1502,1500,1418
|
|
20230901,143800,1058795247,1501,1501,1502,1501,838
|
|
20230901,143700,1057537388,1501,1504,1504,1501,5721
|
|
20230901,143600,1048945951,1504,1502,1504,1502,1076
|
|
20230901,143500,1047329718,1502,1504,1504,1502,1035
|
|
20230901,143400,1045773118,1502,1503,1503,1502,3706
|
|
20230901,143300,1040203623,1503,1505,1505,1502,5095
|
|
20230901,143200,1032546872,1506,1508,1508,1506,1240
|
|
20230901,143100,1030679018,1508,1509,1510,1508,609
|
|
20230901,143000,1029759669,1508,1509,1509,1508,541
|
|
20230901,142900,1028943840,1509,1512,1512,1509,534
|
|
20230901,142800,1028137230,1512,1509,1512,1503,3026
|
|
20230901,142700,1023579976,1509,1511,1513,1509,1342
|
|
20230901,142600,1021553490,1513,1509,1513,1509,1653
|
|
20230901,142500,1019056901,1509,1509,1510,1507,7501
|
|
20230901,142400,1007739725,1512,1515,1515,1507,8908
|
|
20230901,142300,994290117,1509,1508,1517,1501,18345
|
|
20230901,142200,966596473,1507,1503,1511,1503,9417
|
|
20230901,142100,952407025,1503,1504,1506,1500,49924
|
|
20230901,142000,877442627,1504,1500,1514,1499,22304
|
|
20230901,141900,843815650,1499,1526,1526,1498,59361
|
|
20230901,141800,754372605,1526,1508,1530,1504,98410
|
|
20230901,141700,604925218,1506,1504,1508,1504,2186
|
|
20230901,141600,601635415,1500,1509,1513,1497,22932
|
|
20230901,141500,567118940,1509,1503,1511,1503,16699
|
|
20230901,141400,541944726,1503,1503,1503,1503,764
|
|
20230901,141300,540796434,1503,1508,1509,1503,6319
|
|
20230901,141200,531266536,1509,1496,1509,1495,18625
|
|
20230901,141100,503208646,1496,1496,1496,1496,64
|
|
20230901,141000,503112902,1496,1496,1496,1496,11
|
|
20230901,140900,503096446,1496,1495,1496,1495,1376
|
|
20230901,140800,501039206,1495,1496,1496,1495,116
|
|
20230901,140700,500865744,1496,1496,1496,1496,64
|
|
20230901,140600,500770000,1497,1496,1497,1496,39
|
|
20230901,140500,500711651,1496,1496,1496,1495,253
|
|
20230901,140400,500333232,1496,1496,1496,1496,30
|
|
20230901,140300,500288352,1496,1496,1497,1496,1568
|
|
20230901,140200,497942620,1496,1496,1496,1496,265
|
|
20230901,140100,497546180,1496,1496,1496,1495,448
|
|
20230901,140000,496875988,1496,1496,1496,1496,5
|
|
20230901,135900,496868508,1496,1495,1496,1495,916
|
|
20230901,135800,495498394,1495,1496,1496,1495,27
|
|
20230901,135700,495458024,1496,1495,1496,1495,207
|
|
20230901,135600,495148416,1495,1496,1496,1495,1278
|
|
20230901,135500,493236644,1496,1497,1497,1496,930
|
|
20230901,135400,491844882,1497,1497,1497,1497,197
|
|
20230901,135300,491549973,1496,1497,1497,1496,2196
|
|
20230901,135200,488262755,1496,1496,1496,1496,866
|
|
20230901,135100,486967219,1495,1495,1496,1495,556
|
|
20230901,135000,486135899,1495,1495,1495,1495,161
|
|
20230901,134900,485895204,1495,1495,1495,1495,64
|
|
20230901,134800,485799524,1495,1495,1495,1495,482
|
|
20230901,134700,485078934,1495,1495,1496,1495,528
|
|
20230901,134600,484289474,1495,1495,1495,1495,80
|
|
20230901,134500,484169874,1495,1495,1495,1495,144
|
|
20230901,134400,483954594,1496,1496,1496,1496,0
|
|
20230901,134300,483954594,1496,1498,1498,1496,2185
|
|
20230901,134200,480682313,1498,1498,1498,1498,500
|
|
20230901,134100,479933313,1498,1498,1498,1498,4
|
|
20230901,134000,479927321,1498,1498,1498,1498,300
|
|
20230901,133900,479477921,1498,1498,1498,1498,0
|
|
20230901,133800,479477921,1498,1495,1498,1495,4727
|
|
20230901,133700,472410906,1496,1498,1498,1496,1139
|
|
20230901,133600,470706739,1497,1497,1497,1497,209
|
|
20230901,133500,470393866,1498,1497,1498,1497,81
|
|
20230901,133400,470272608,1497,1497,1497,1497,98
|
|
20230901,133300,470125902,1497,1497,1497,1497,3
|
|
20230901,133200,470121411,1497,1497,1497,1496,612
|
|
20230901,133100,469205264,1497,1497,1497,1497,5
|
|
20230901,133000,469197779,1498,1499,1499,1498,2842
|
|
20230901,132900,464939698,1499,1500,1500,1499,105
|
|
20230901,132800,464782203,1499,1499,1499,1499,75
|
|
20230901,132700,464669778,1500,1502,1503,1500,5145
|
|
20230901,132600,456947921,1501,1501,1501,1501,0
|
|
20230901,132500,456947921,1501,1501,1501,1501,107
|
|
20230901,132400,456787314,1500,1500,1500,1500,406
|
|
20230901,132300,456178314,1500,1501,1502,1500,1511
|
|
20230901,132200,453910318,1502,1501,1502,1501,171
|
|
20230901,132100,453653632,1501,1501,1501,1501,483
|
|
20230901,132000,452928649,1500,1500,1500,1500,11
|
|
20230901,131900,452912149,1500,1502,1502,1500,1765
|
|
20230901,131800,450263105,1501,1501,1501,1501,16
|
|
20230901,131700,450239089,1501,1501,1501,1501,255
|
|
20230901,131600,449856334,1502,1501,1502,1501,200
|
|
20230901,131500,449556133,1501,1501,1501,1501,45
|
|
20230901,131400,449488588,1501,1501,1501,1501,140
|
|
20230901,131300,449278448,1501,1501,1501,1501,3
|
|
20230901,131200,449273945,1501,1501,1501,1501,140
|
|
20230901,131100,449063805,1501,1502,1502,1501,1263
|
|
20230901,131000,447168028,1502,1502,1502,1502,8
|
|
20230901,130900,447156012,1501,1501,1501,1501,1025
|
|
20230901,130800,445617487,1501,1501,1501,1501,202
|
|
20230901,130700,445314285,1502,1501,1502,1501,1145
|
|
20230901,130600,443595625,1501,1501,1501,1501,164
|
|
20230901,130500,443349461,1501,1501,1501,1501,9
|
|
20230901,130400,443335952,1501,1501,1501,1501,25
|
|
20230901,130300,443298427,1501,1501,1501,1501,0
|
|
20230901,130200,443298427,1501,1501,1501,1501,2
|
|
20230901,130100,443295425,1501,1501,1501,1501,1
|
|
20230901,130000,443293924,1498,1498,1498,1498,0
|
|
20230901,125900,443293924,1498,1498,1498,1498,0
|
|
20230901,125800,443293924,1498,1498,1498,1498,100
|
|
20230901,125700,443144124,1498,1498,1498,1498,50
|
|
20230901,125600,443069224,1498,1498,1498,1498,0
|
|
20230901,125500,443069224,1498,1498,1498,1498,548
|
|
20230901,125400,442248320,1498,1498,1498,1498,25
|
|
20230901,125300,442210870,1502,1502,1502,1502,0
|
|
20230901,125200,442210870,1502,1502,1502,1502,0
|
|
20230901,125100,442210870,1502,1498,1502,1498,14
|
|
20230901,125000,442189894,1498,1499,1499,1498,646
|
|
20230901,124900,441221846,1499,1499,1499,1499,500
|
|
20230901,124800,440472346,1499,1500,1500,1499,1000
|
|
20230901,124700,438972947,1501,1501,1501,1501,1
|
|
20230901,124600,438971446,1500,1500,1500,1499,5001
|
|
20230901,124500,431470843,1502,1503,1503,1502,1730
|
|
20230901,124400,428872382,1503,1503,1503,1503,45
|
|
20230901,124300,428804747,1503,1508,1508,1503,401
|
|
20230901,124200,428200044,1508,1506,1508,1505,2196
|
|
20230901,124100,424894348,1511,1511,1511,1511,0
|
|
20230901,124000,424894348,1511,1511,1511,1511,0
|
|
20230901,123900,424894348,1511,1511,1511,1511,0
|
|
20230901,123800,424894348,1511,1504,1511,1504,4519
|
|
20230901,123700,418077003,1504,1504,1504,1504,0
|
|
20230901,123600,418077003,1504,1504,1504,1504,120
|
|
20230901,123500,417896523,1504,1504,1504,1504,0
|
|
20230901,123400,417896523,1504,1504,1504,1504,0
|
|
20230901,123300,417896523,1504,1504,1504,1504,1
|
|
20230901,123200,417895019,1501,1502,1502,1501,1021
|
|
20230901,123100,416362427,1501,1501,1501,1501,10
|
|
20230901,123000,416347417,1501,1501,1501,1501,20
|
|
20230901,122900,416317397,1501,1501,1501,1501,7
|
|
20230901,122800,416306890,1505,1505,1505,1505,0
|
|
20230901,122700,416306890,1505,1505,1505,1505,100
|
|
20230901,122600,416156390,1506,1506,1506,1506,0
|
|
20230901,122500,416156390,1506,1506,1506,1506,0
|
|
20230901,122400,416156390,1506,1506,1506,1506,0
|
|
20230901,122300,416156390,1506,1506,1506,1506,0
|
|
20230901,122200,416156390,1506,1506,1507,1500,4492
|
|
20230901,122100,409409793,1506,1504,1506,1504,500
|
|
20230901,122000,408657272,1505,1505,1505,1505,2
|
|
20230901,121900,408654262,1504,1504,1505,1503,2686
|
|
20230901,121800,404612663,1504,1502,1504,1502,103
|
|
20230901,121700,404457954,1501,1500,1501,1500,40
|
|
20230901,121600,404397953,1500,1499,1500,1499,3800
|
|
20230901,121500,398698966,1499,1499,1499,1499,30
|
|
20230901,121400,398653996,1499,1499,1499,1499,0
|
|
20230901,121300,398653996,1499,1499,1499,1499,25
|
|
20230901,121200,398616521,1499,1499,1499,1499,0
|
|
20230901,121100,398616521,1499,1499,1499,1499,130
|
|
20230901,121000,398421651,1499,1499,1499,1499,0
|
|
20230901,120900,398421651,1499,1499,1499,1499,0
|
|
20230901,120800,398421651,1499,1499,1499,1499,5
|
|
20230901,120700,398414156,1499,1499,1499,1499,1
|
|
20230901,120600,398412657,1495,1496,1496,1495,828
|
|
20230901,120500,397174661,1495,1495,1495,1495,0
|
|
20230901,120400,397174661,1495,1495,1495,1495,0
|
|
20230901,120300,397174661,1495,1498,1499,1495,1846
|
|
20230901,120200,394410111,1499,1498,1499,1498,2
|
|
20230901,120100,394407114,1499,1499,1499,1499,443
|
|
20230901,120000,393743057,1499,1499,1499,1499,0
|
|
20230901,115900,393743057,1499,1498,1499,1498,450
|
|
20230901,115800,393068557,1498,1499,1499,1498,1477
|
|
20230901,115700,390855991,1499,1499,1499,1499,1028
|
|
20230901,115600,389315019,1499,1499,1499,1499,260
|
|
20230901,115500,388925279,1499,1502,1502,1499,7587
|
|
20230901,115400,377541250,1505,1505,1505,1505,0
|
|
20230901,115300,377541250,1505,1505,1505,1505,0
|
|
20230901,115200,377541250,1505,1505,1505,1505,1
|
|
20230901,115100,377539745,1502,1502,1502,1502,1
|
|
20230901,115000,377538243,1505,1503,1505,1502,3620
|
|
20230901,114900,372099582,1505,1504,1505,1504,2642
|
|
20230901,114800,368125994,1504,1506,1506,1504,266
|
|
20230901,114700,367725798,1506,1506,1506,1506,165
|
|
20230901,114600,367477308,1507,1507,1507,1507,16
|
|
20230901,114500,367453196,1507,1507,1507,1507,0
|
|
20230901,114400,367453196,1507,1507,1507,1507,500
|
|
20230901,114300,366699696,1508,1506,1508,1506,121
|
|
20230901,114200,366517448,1506,1506,1506,1506,8
|
|
20230901,114100,366505400,1506,1506,1506,1506,0
|
|
20230901,114000,366505400,1506,1506,1506,1506,0
|
|
20230901,113900,366505400,1506,1507,1507,1506,1017
|
|
20230901,113800,364973576,1508,1508,1508,1508,369
|
|
20230901,113700,364417124,1510,1510,1510,1510,0
|
|
20230901,113600,364417124,1510,1505,1510,1505,600
|
|
20230901,113500,363511624,1505,1505,1505,1505,700
|
|
20230901,113400,362458124,1505,1505,1505,1505,0
|
|
20230901,113300,362458124,1505,1505,1505,1505,30
|
|
20230901,113200,362412974,1505,1505,1505,1505,7
|
|
20230901,113100,362402439,1505,1504,1505,1504,231
|
|
20230901,113000,362054985,1504,1504,1505,1504,1155
|
|
20230901,112900,360317756,1501,1503,1503,1501,2000
|
|
20230901,112800,357313275,1504,1504,1504,1504,470
|
|
20230901,112700,356606395,1506,1506,1506,1506,10
|
|
20230901,112600,356591335,1504,1504,1504,1504,240
|
|
20230901,112500,356230375,1504,1505,1505,1504,901
|
|
20230901,112400,354874740,1505,1506,1506,1505,745
|
|
20230901,112300,353753039,1506,1505,1506,1505,633
|
|
20230901,112200,352800091,1506,1506,1506,1506,413
|
|
20230901,112100,352178113,1507,1507,1507,1507,0
|
|
20230901,112000,352178113,1507,1507,1507,1507,231
|
|
20230901,111900,351829996,1508,1509,1509,1508,1087
|
|
20230901,111800,350190628,1509,1509,1509,1509,190
|
|
20230901,111700,349903918,1509,1510,1510,1509,1240
|
|
20230901,111600,348031585,1510,1510,1510,1510,7
|
|
20230901,111500,348021015,1510,1510,1510,1510,0
|
|
20230901,111400,348021015,1510,1510,1510,1510,12
|
|
20230901,111300,348002895,1509,1509,1509,1509,1
|
|
20230901,111200,348001386,1509,1509,1509,1509,0
|
|
20230901,111100,348001386,1509,1510,1510,1509,120
|
|
20230901,111000,347820296,1510,1511,1511,1510,1355
|
|
20230901,110900,345774075,1514,1514,1514,1514,100
|
|
20230901,110800,345622675,1510,1512,1512,1510,2100
|
|
20230901,110700,342449854,1513,1513,1513,1513,587
|
|
20230901,110600,341561723,1513,1513,1513,1513,50
|
|
20230901,110500,341486073,1513,1513,1513,1513,10
|
|
20230901,110400,341470943,1511,1511,1511,1511,0
|
|
20230901,110300,341470943,1511,1511,1511,1511,1
|
|
20230901,110200,341469432,1513,1513,1513,1513,47
|
|
20230901,110100,341398321,1511,1511,1511,1511,0
|
|
20230901,110000,341398321,1511,1511,1511,1511,424
|
|
20230901,105900,340757657,1510,1512,1512,1510,4000
|
|
20230901,105800,334715655,1513,1514,1514,1512,1466
|
|
20230901,105700,332497608,1514,1516,1516,1514,411
|
|
20230901,105600,331874760,1517,1517,1517,1517,20
|
|
20230901,105500,331844420,1517,1517,1517,1516,509
|
|
20230901,105400,331072343,1518,1517,1518,1517,89
|
|
20230901,105300,330937303,1517,1519,1519,1517,2527
|
|
20230901,105200,327101298,1520,1518,1521,1518,8384
|
|
20230901,105100,314363292,1518,1518,1518,1518,2913
|
|
20230901,105000,309941358,1518,1518,1518,1518,32
|
|
20230901,104900,309892782,1517,1516,1517,1516,1258
|
|
20230901,104800,307985000,1516,1516,1516,1516,396
|
|
20230901,104700,307384664,1517,1517,1517,1517,0
|
|
20230901,104600,307384664,1517,1517,1517,1517,0
|
|
20230901,104500,307384664,1517,1517,1517,1517,10
|
|
20230901,104400,307369494,1517,1517,1518,1515,2672
|
|
20230901,104300,303316009,1517,1516,1517,1516,653
|
|
20230901,104200,302325962,1516,1513,1516,1513,2968
|
|
20230901,104100,297829350,1515,1515,1515,1515,502
|
|
20230901,104000,297068820,1515,1514,1515,1514,71
|
|
20230901,103900,296961306,1514,1514,1514,1514,625
|
|
20230901,103800,296015056,1514,1514,1514,1514,20
|
|
20230901,103700,295984776,1514,1514,1514,1514,42
|
|
20230901,103600,295921188,1514,1514,1514,1514,31
|
|
20230901,103500,295874254,1514,1514,1515,1514,1647
|
|
20230901,103400,293380628,1515,1515,1515,1515,132
|
|
20230901,103300,293180648,1516,1516,1516,1516,201
|
|
20230901,103200,292875932,1516,1515,1518,1515,17916
|
|
20230901,103100,265717889,1514,1510,1515,1510,3273
|
|
20230901,103000,260769612,1511,1512,1512,1511,300
|
|
20230901,102900,260316212,1510,1511,1511,1510,736
|
|
20230901,102800,259204648,1512,1511,1512,1511,347
|
|
20230901,102700,258680328,1511,1511,1511,1511,752
|
|
20230901,102600,257544056,1512,1513,1513,1512,1470
|
|
20230901,102500,255320447,1515,1515,1515,1515,0
|
|
20230901,102400,255320447,1515,1513,1515,1513,2874
|
|
20230901,102300,250969386,1513,1514,1514,1513,604
|
|
20230901,102200,250055276,1514,1512,1514,1512,463
|
|
20230901,102100,249354793,1512,1512,1513,1512,1356
|
|
20230901,102000,247304254,1512,1512,1512,1512,0
|
|
20230901,101900,247304254,1512,1512,1512,1512,25
|
|
20230901,101800,247266454,1511,1511,1511,1511,0
|
|
20230901,101700,247266454,1511,1513,1513,1511,566
|
|
20230901,101600,246410268,1514,1514,1514,1513,231
|
|
20230901,101500,246060687,1515,1514,1516,1513,2090
|
|
20230901,101400,242895160,1515,1513,1515,1513,2016
|
|
20230901,101300,239842988,1514,1509,1515,1509,12415
|
|
20230901,101200,221062375,1509,1506,1509,1506,97
|
|
20230901,101100,220916260,1506,1504,1506,1503,2532
|
|
20230901,101000,217108247,1503,1503,1504,1503,905
|
|
20230901,100900,215748030,1503,1505,1505,1503,3139
|
|
20230901,100800,211029742,1505,1506,1506,1505,25
|
|
20230901,100700,210992115,1507,1507,1507,1507,2
|
|
20230901,100600,210989101,1503,1503,1503,1503,0
|
|
20230901,100500,210989101,1503,1506,1506,1503,2553
|
|
20230901,100400,207148273,1506,1506,1506,1506,302
|
|
20230901,100300,206693461,1506,1506,1506,1506,0
|
|
20230901,100200,206693461,1506,1506,1506,1506,0
|
|
20230901,100100,206693461,1506,1505,1506,1504,3222
|
|
20230901,100000,201846453,1504,1504,1504,1504,0
|
|
20230901,095900,201846453,1504,1505,1506,1504,2833
|
|
20230901,095800,197583287,1507,1507,1507,1507,7
|
|
20230901,095700,197572738,1507,1508,1508,1507,7601
|
|
20230901,095600,186117830,1508,1508,1508,1508,414
|
|
20230901,095500,185493518,1509,1509,1509,1509,134
|
|
20230901,095400,185291312,1510,1509,1510,1509,501
|
|
20230901,095300,184535302,1510,1511,1511,1510,439
|
|
20230901,095200,183872317,1510,1510,1511,1510,670
|
|
20230901,095100,182860616,1510,1510,1510,1510,0
|
|
20230901,095000,182860616,1510,1512,1512,1510,2547
|
|
20230901,094900,179010844,1512,1512,1512,1510,443
|
|
20230901,094800,178341355,1511,1513,1513,1511,102
|
|
20230901,094700,178187031,1511,1511,1511,1511,998
|
|
20230901,094600,176679053,1511,1512,1512,1511,1611
|
|
20230901,094500,174243470,1514,1511,1514,1511,6960
|
|
20230901,094400,163721626,1512,1510,1512,1510,3395
|
|
20230901,094300,158595174,1510,1509,1510,1508,647
|
|
20230901,094200,157618886,1508,1505,1508,1505,3953
|
|
20230901,094100,151662984,1505,1507,1508,1505,3845
|
|
20230901,094000,145872038,1507,1507,1507,1507,1000
|
|
20230901,093900,144365038,1507,1507,1508,1507,938
|
|
20230901,093800,142951291,1507,1507,1507,1507,79
|
|
20230901,093700,142832238,1505,1508,1508,1504,959
|
|
20230901,093600,141387479,1508,1508,1508,1507,1007
|
|
20230901,093500,139869023,1508,1508,1508,1508,541
|
|
20230901,093400,139053195,1509,1513,1513,1505,2150
|
|
20230901,093300,135811514,1509,1510,1514,1509,9885
|
|
20230901,093200,120875513,1511,1510,1511,1510,2070
|
|
20230901,093100,117749684,1510,1510,1511,1510,824
|
|
20230901,093000,116505174,1510,1510,1510,1509,1048
|
|
20230901,092900,114923714,1510,1509,1511,1508,2062
|
|
20230901,092800,111811823,1508,1508,1509,1508,1167
|
|
20230901,092700,110051974,1508,1508,1509,1507,1445
|
|
20230901,092600,107872211,1508,1505,1508,1505,4343
|
|
20230901,092500,101335990,1505,1509,1510,1505,2161
|
|
20230901,092400,98079694,1509,1510,1510,1509,281
|
|
20230901,092300,97655584,1510,1507,1510,1507,6283
|
|
20230901,092200,88172551,1502,1506,1506,1502,3209
|
|
20230901,092100,83350957,1505,1506,1506,1505,1000
|
|
20230901,092000,81845594,1505,1505,1508,1505,2167
|
|
20230901,091900,78582414,1504,1504,1504,1504,1633
|
|
20230901,091800,76126382,1503,1503,1503,1503,100
|
|
20230901,091700,75976082,1503,1506,1506,1503,140
|
|
20230901,091600,75765655,1506,1504,1506,1502,627
|
|
20230901,091500,74823557,1504,1506,1506,1504,123
|
|
20230901,091400,74638399,1505,1503,1505,1503,2409
|
|
20230901,091300,71017474,1504,1506,1506,1504,1750
|
|
20230901,091200,68385235,1506,1504,1506,1504,2190
|
|
20230901,091100,65090721,1504,1498,1504,1498,13551
|
|
20230901,091000,44765160,1496,1494,1496,1494,3435
|
|
20230901,090900,39628962,1495,1495,1495,1490,1001
|
|
20230901,090800,38136742,1495,1494,1495,1494,476
|
|
20230901,090700,37425487,1491,1497,1500,1491,2337
|
|
20230901,090600,33924221,1495,1500,1500,1495,1500
|
|
20230901,090500,31680928,1500,1495,1500,1495,3247
|
|
20230901,090400,26815341,1495,1483,1495,1482,4796
|
|
20230901,090300,19686015,1482,1489,1490,1482,3227
|
|
20230901,090200,14892428,1489,1489,1490,1489,1029
|
|
20230901,090100,13360117,1489,1483,1489,1483,3975
|
|
20230901,090000,7459197,1483,1483,1491,1483,4877
|