642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193900,5679571452,570,570,570,570,46326
|
|
20230925,193800,5679571452,570,570,570,570,0
|
|
20230925,193700,5679571452,570,570,570,570,0
|
|
20230925,193600,5679571452,570,570,570,570,0
|
|
20230925,193500,5679571452,570,570,570,570,0
|
|
20230925,193400,5679571452,570,570,570,570,0
|
|
20230925,193300,5679571452,570,570,570,570,0
|
|
20230925,193200,5679571452,570,570,570,570,0
|
|
20230925,193100,5679571452,570,570,570,570,0
|
|
20230925,193000,5679571452,570,570,570,570,0
|
|
20230925,192900,5679571452,570,570,570,570,0
|
|
20230925,192800,5679571452,570,570,570,570,0
|
|
20230925,192700,5679571452,570,570,570,570,0
|
|
20230925,192600,5679571452,570,570,570,570,0
|
|
20230925,192500,5679571452,570,570,570,570,0
|
|
20230925,192400,5679571452,570,570,570,570,0
|
|
20230925,192300,5679571452,570,570,570,570,0
|
|
20230925,192200,5679571452,570,570,570,570,0
|
|
20230925,192100,5679571452,570,570,570,570,0
|
|
20230925,192000,5679571452,570,570,570,570,0
|
|
20230925,191900,5679571452,570,570,570,570,0
|
|
20230925,191800,5679571452,570,570,570,570,0
|
|
20230925,191700,5679571452,570,570,570,570,0
|
|
20230925,191600,5679571452,570,570,570,570,0
|
|
20230925,191500,5679571452,570,570,570,570,0
|
|
20230925,191400,5679571452,570,570,570,570,0
|
|
20230925,191300,5679571452,570,570,570,570,0
|
|
20230925,191200,5679571452,570,570,570,570,0
|
|
20230925,191100,5679571452,570,570,570,570,0
|
|
20230925,191000,5679571452,570,570,570,570,0
|
|
20230925,190900,5679571452,570,570,570,570,46326
|
|
20230925,190800,5679571452,570,570,570,570,0
|
|
20230925,190700,5679571452,570,570,570,570,0
|
|
20230925,190600,5679571452,570,570,570,570,0
|
|
20230925,190500,5679571452,570,570,570,570,0
|
|
20230925,190400,5679571452,570,570,570,570,0
|
|
20230925,190300,5679571452,570,570,570,570,0
|
|
20230925,190200,5679571452,570,570,570,570,0
|
|
20230925,190100,5679571452,570,570,570,570,0
|
|
20230925,190000,5679571452,570,570,570,570,0
|
|
20230925,185900,5679571452,570,570,570,570,0
|
|
20230925,185800,5679571452,570,570,570,570,0
|
|
20230925,185700,5679571452,570,570,570,570,0
|
|
20230925,185600,5679571452,570,570,570,570,0
|
|
20230925,185500,5679571452,570,570,570,570,0
|
|
20230925,185400,5679571452,570,570,570,570,0
|
|
20230925,185300,5679571452,570,570,570,570,0
|
|
20230925,185200,5679571452,570,570,570,570,0
|
|
20230925,185100,5679571452,570,570,570,570,0
|
|
20230925,185000,5679571452,570,570,570,570,0
|
|
20230925,184900,5679571452,570,570,570,570,0
|
|
20230925,184800,5679571452,570,570,570,570,0
|
|
20230925,184700,5679571452,570,570,570,570,0
|
|
20230925,184600,5679571452,570,570,570,570,0
|
|
20230925,184500,5679571452,570,570,570,570,0
|
|
20230925,184400,5679571452,570,570,570,570,0
|
|
20230925,184300,5679571452,570,570,570,570,0
|
|
20230925,184200,5679571452,570,570,570,570,0
|
|
20230925,184100,5679571452,570,570,570,570,0
|
|
20230925,184000,5679571452,570,570,570,570,0
|
|
20230925,183900,5679571452,570,570,570,570,46326
|
|
20230925,183800,5679571452,570,570,570,570,0
|
|
20230925,183700,5679571452,570,570,570,570,0
|
|
20230925,183600,5679571452,570,570,570,570,0
|
|
20230925,183500,5679571452,570,570,570,570,0
|
|
20230925,183400,5679571452,570,570,570,570,0
|
|
20230925,183300,5679571452,570,570,570,570,0
|
|
20230925,183200,5679571452,570,570,570,570,0
|
|
20230925,183100,5679571452,570,570,570,570,0
|
|
20230925,183000,5679571452,570,570,570,570,0
|
|
20230925,182900,5679571452,570,570,570,570,0
|
|
20230925,182800,5679571452,570,570,570,570,0
|
|
20230925,182700,5679571452,570,570,570,570,0
|
|
20230925,182600,5679571452,570,570,570,570,0
|
|
20230925,182500,5679571452,570,570,570,570,0
|
|
20230925,182400,5679571452,570,570,570,570,0
|
|
20230925,182300,5679571452,570,570,570,570,0
|
|
20230925,182200,5679571452,570,570,570,570,0
|
|
20230925,182100,5679571452,570,570,570,570,0
|
|
20230925,182000,5679571452,570,570,570,570,0
|
|
20230925,181900,5679571452,570,570,570,570,0
|
|
20230925,181800,5679571452,570,570,570,570,0
|
|
20230925,181700,5679571452,570,570,570,570,0
|
|
20230925,181600,5679571452,570,570,570,570,0
|
|
20230925,181500,5679571452,570,570,570,570,0
|
|
20230925,181400,5679571452,570,570,570,570,0
|
|
20230925,181300,5679571452,570,570,570,570,0
|
|
20230925,181200,5679571452,570,570,570,570,0
|
|
20230925,181100,5679571452,570,570,570,570,0
|
|
20230925,181000,5679571452,570,570,570,570,0
|
|
20230925,180900,5679571452,570,570,570,570,46326
|
|
20230925,180800,5679571452,570,570,570,570,0
|
|
20230925,180700,5679571452,570,570,570,570,0
|
|
20230925,180600,5679571452,570,570,570,570,0
|
|
20230925,180500,5679571452,570,570,570,570,0
|
|
20230925,180400,5679571452,570,570,570,570,0
|
|
20230925,180300,5679571452,570,570,570,570,0
|
|
20230925,180200,5679571452,570,570,570,570,0
|
|
20230925,180100,5679571452,570,570,570,570,0
|
|
20230925,180000,5679571452,570,570,570,570,0
|
|
20230925,175900,5679571452,570,570,570,570,0
|
|
20230925,175800,5679571452,570,570,570,570,0
|
|
20230925,175700,5679571452,570,570,570,570,0
|
|
20230925,175600,5679571452,570,570,570,570,0
|
|
20230925,175500,5679571452,570,570,570,570,0
|
|
20230925,175400,5679571452,570,570,570,570,0
|
|
20230925,175300,5679571452,570,570,570,570,0
|
|
20230925,175200,5679571452,570,570,570,570,0
|
|
20230925,175100,5679571452,570,570,570,570,0
|
|
20230925,175000,5679571452,570,570,570,570,0
|
|
20230925,174900,5679571452,570,570,570,570,0
|
|
20230925,174800,5679571452,570,570,570,570,0
|
|
20230925,174700,5679571452,570,570,570,570,0
|
|
20230925,174600,5679571452,570,570,570,570,0
|
|
20230925,174500,5679571452,570,570,570,570,0
|
|
20230925,174400,5679571452,570,570,570,570,0
|
|
20230925,174300,5679571452,570,570,570,570,0
|
|
20230925,174200,5679571452,570,570,570,570,0
|
|
20230925,174100,5679571452,570,570,570,570,0
|
|
20230925,174000,5679571452,570,570,570,570,0
|
|
20230925,173900,5679571452,570,570,570,570,46326
|
|
20230925,173800,5679571452,570,570,570,570,0
|
|
20230925,173700,5679571452,570,570,570,570,0
|
|
20230925,173600,5679571452,570,570,570,570,0
|
|
20230925,173500,5679571452,570,570,570,570,0
|
|
20230925,173400,5679571452,570,570,570,570,0
|
|
20230925,173300,5679571452,570,570,570,570,0
|
|
20230925,173200,5679571452,570,570,570,570,0
|
|
20230925,173100,5679571452,570,570,570,570,0
|
|
20230925,173000,5679571452,570,570,570,570,0
|
|
20230925,172900,5679571452,570,570,570,570,0
|
|
20230925,172800,5679571452,570,570,570,570,0
|
|
20230925,172700,5679571452,570,570,570,570,0
|
|
20230925,172600,5679571452,570,570,570,570,0
|
|
20230925,172500,5679571452,570,570,570,570,0
|
|
20230925,172400,5679571452,570,570,570,570,0
|
|
20230925,172300,5679571452,570,570,570,570,0
|
|
20230925,172200,5679571452,570,570,570,570,0
|
|
20230925,172100,5679571452,570,570,570,570,0
|
|
20230925,172000,5679571452,570,570,570,570,0
|
|
20230925,171900,5679571452,570,570,570,570,0
|
|
20230925,171800,5679571452,570,570,570,570,0
|
|
20230925,171700,5679571452,570,570,570,570,0
|
|
20230925,171600,5679571452,570,570,570,570,0
|
|
20230925,171500,5679571452,570,570,570,570,0
|
|
20230925,171400,5679571452,570,570,570,570,0
|
|
20230925,171300,5679571452,570,570,570,570,0
|
|
20230925,171200,5679571452,570,570,570,570,0
|
|
20230925,171100,5679571452,570,570,570,570,0
|
|
20230925,171000,5679571452,570,570,570,570,0
|
|
20230925,170900,5679571452,570,570,570,570,46326
|
|
20230925,170800,5679571452,570,570,570,570,0
|
|
20230925,170700,5679571452,570,570,570,570,0
|
|
20230925,170600,5679571452,570,570,570,570,0
|
|
20230925,170500,5679571452,570,570,570,570,0
|
|
20230925,170400,5679571452,570,570,570,570,0
|
|
20230925,170300,5679571452,570,570,570,570,0
|
|
20230925,170200,5679571452,570,570,570,570,0
|
|
20230925,170100,5679571452,570,570,570,570,0
|
|
20230925,170000,5679571452,570,570,570,570,0
|
|
20230925,165900,5679571452,570,570,570,570,0
|
|
20230925,165800,5679571452,570,570,570,570,0
|
|
20230925,165700,5679571452,570,570,570,570,0
|
|
20230925,165600,5679571452,570,570,570,570,0
|
|
20230925,165500,5679571452,570,570,570,570,0
|
|
20230925,165400,5679571452,570,570,570,570,0
|
|
20230925,165300,5679571452,570,570,570,570,0
|
|
20230925,165200,5679571452,570,570,570,570,0
|
|
20230925,165100,5679571452,570,570,570,570,0
|
|
20230925,165000,5679571452,570,570,570,570,0
|
|
20230925,164900,5679571452,570,570,570,570,0
|
|
20230925,164800,5679571452,570,570,570,570,0
|
|
20230925,164700,5679571452,570,570,570,570,0
|
|
20230925,164600,5679571452,570,570,570,570,0
|
|
20230925,164500,5679571452,570,570,570,570,0
|
|
20230925,164400,5679571452,570,570,570,570,0
|
|
20230925,164300,5679571452,570,570,570,570,0
|
|
20230925,164200,5679571452,570,570,570,570,0
|
|
20230925,164100,5679571452,570,570,570,570,0
|
|
20230925,164000,5679571452,570,570,570,570,0
|
|
20230925,163900,5679571452,570,570,570,570,46326
|
|
20230925,163800,5679571452,570,570,570,570,0
|
|
20230925,163700,5679571452,570,570,570,570,0
|
|
20230925,163600,5679571452,570,570,570,570,0
|
|
20230925,163500,5679571452,570,570,570,570,0
|
|
20230925,163400,5679571452,570,570,570,570,0
|
|
20230925,163300,5679571452,570,570,570,570,0
|
|
20230925,163200,5679571452,570,570,570,570,0
|
|
20230925,163100,5679571452,570,570,570,570,0
|
|
20230925,163000,5679571452,570,570,570,570,0
|
|
20230925,162900,5679571452,570,570,570,570,0
|
|
20230925,162800,5679571452,570,570,570,570,0
|
|
20230925,162700,5679571452,570,570,570,570,0
|
|
20230925,162600,5679571452,570,570,570,570,0
|
|
20230925,162500,5679571452,570,570,570,570,0
|
|
20230925,162400,5679571452,570,570,570,570,0
|
|
20230925,162300,5679571452,570,570,570,570,0
|
|
20230925,162200,5679571452,570,570,570,570,0
|
|
20230925,162100,5679571452,570,570,570,570,0
|
|
20230925,162000,5679571452,570,570,570,570,0
|
|
20230925,161900,5679571452,570,570,570,570,0
|
|
20230925,161800,5679571452,570,570,570,570,0
|
|
20230925,161700,5679571452,570,570,570,570,0
|
|
20230925,161600,5679571452,570,570,570,570,0
|
|
20230925,161500,5679571452,570,570,570,570,0
|
|
20230925,161400,5679571452,570,570,570,570,0
|
|
20230925,161300,5679571452,570,570,570,570,0
|
|
20230925,161200,5679571452,570,570,570,570,0
|
|
20230925,161100,5679571452,570,570,570,570,0
|
|
20230925,161000,5679571452,570,570,570,570,0
|
|
20230925,160900,5679571452,570,570,570,570,46326
|
|
20230925,160800,5679571452,570,570,570,570,0
|
|
20230925,160700,5679571452,570,570,570,570,0
|
|
20230925,160600,5679571452,570,570,570,570,0
|
|
20230925,160500,5679571452,570,570,570,570,0
|
|
20230925,160400,5679571452,570,570,570,570,0
|
|
20230925,160300,5679571452,570,570,570,570,0
|
|
20230925,160200,5679571452,570,570,570,570,0
|
|
20230925,160100,5679571452,570,570,570,570,0
|
|
20230925,160000,5679571452,570,570,570,570,0
|
|
20230925,155900,5679571452,570,570,570,570,0
|
|
20230925,155800,5679571452,570,570,570,570,0
|
|
20230925,155700,5679571452,570,570,570,570,0
|
|
20230925,155600,5679571452,570,570,570,570,0
|
|
20230925,155500,5679571452,570,570,570,570,0
|
|
20230925,155400,5679571452,570,570,570,570,0
|
|
20230925,155300,5679571452,570,570,570,570,0
|
|
20230925,155200,5679571452,570,570,570,570,0
|
|
20230925,155100,5679571452,570,570,570,570,0
|
|
20230925,155000,5679571452,570,570,570,570,0
|
|
20230925,154900,5679571452,570,570,570,570,0
|
|
20230925,154800,5679571452,570,570,570,570,0
|
|
20230925,154700,5679571452,570,570,570,570,0
|
|
20230925,154600,5679571452,570,570,570,570,0
|
|
20230925,154500,5679571452,570,570,570,570,0
|
|
20230925,154400,5679571452,570,570,570,570,0
|
|
20230925,154300,5679571452,570,570,570,570,0
|
|
20230925,154200,5679571452,570,570,570,570,0
|
|
20230925,154100,5679571452,570,570,570,570,0
|
|
20230925,154000,5679571452,570,570,570,570,0
|
|
20230925,153900,5679571452,570,570,570,570,46326
|
|
20230925,153800,5679571452,570,570,570,570,0
|
|
20230925,153700,5679571452,570,570,570,570,0
|
|
20230925,153600,5679571452,570,570,570,570,0
|
|
20230925,153500,5679571452,570,570,570,570,0
|
|
20230925,153400,5679571452,570,570,570,570,0
|
|
20230925,153300,5679571452,570,570,570,570,0
|
|
20230925,153200,5679571452,570,570,570,570,0
|
|
20230925,153100,5679571452,570,570,570,570,0
|
|
20230925,153000,5679571452,570,570,570,570,46326
|
|
20230925,152900,5653165632,570,570,570,570,0
|
|
20230925,152800,5653165632,570,570,570,570,0
|
|
20230925,152700,5653165632,570,570,570,570,0
|
|
20230925,152600,5653165632,570,570,570,570,0
|
|
20230925,152500,5653165632,570,570,570,570,0
|
|
20230925,152400,5653165632,570,570,570,570,0
|
|
20230925,152300,5653165632,570,570,570,570,0
|
|
20230925,152200,5653165632,570,570,570,570,0
|
|
20230925,152100,5653165632,570,570,570,570,0
|
|
20230925,152000,5653165632,570,570,570,570,0
|
|
20230925,151900,5653165632,570,568,572,567,73738
|
|
20230925,151800,5611236562,567,575,575,567,74105
|
|
20230925,151700,5568994595,575,575,575,572,24716
|
|
20230925,151600,5554810090,575,576,576,574,16041
|
|
20230925,151500,5545586736,576,576,576,574,34608
|
|
20230925,151400,5525684886,576,574,576,573,14524
|
|
20230925,151300,5517340640,574,573,576,573,14095
|
|
20230925,151200,5509245428,574,570,574,570,24199
|
|
20230925,151100,5495417732,570,572,574,569,97812
|
|
20230925,151000,5439560653,572,575,578,567,253689
|
|
20230925,150900,5294448205,573,575,576,573,39162
|
|
20230925,150800,5271956455,575,577,579,573,40978
|
|
20230925,150700,5248432499,577,577,580,575,15883
|
|
20230925,150600,5239274605,576,576,578,575,48214
|
|
20230925,150500,5211460529,576,576,577,574,27849
|
|
20230925,150400,5195448749,577,576,577,575,49853
|
|
20230925,150300,5166765987,576,577,577,575,38079
|
|
20230925,150200,5144839523,578,579,579,578,14584
|
|
20230925,150100,5136400716,579,579,580,576,38200
|
|
20230925,150000,5114343049,579,579,580,578,14802
|
|
20230925,145900,5105766612,579,582,582,579,7431
|
|
20230925,145800,5101452141,580,580,583,576,13323
|
|
20230925,145700,5093730411,580,585,585,574,71022
|
|
20230925,145600,5052576725,585,586,586,585,693
|
|
20230925,145500,5052171116,582,588,588,581,40543
|
|
20230925,145400,5028461453,589,588,589,587,9239
|
|
20230925,145300,5023028095,588,590,591,588,14151
|
|
20230925,145200,5014676049,591,588,591,585,36272
|
|
20230925,145100,4993431749,592,588,592,587,22974
|
|
20230925,145000,4979918245,587,587,587,584,30282
|
|
20230925,144900,4962183224,587,588,590,585,74428
|
|
20230925,144800,4918570268,590,588,590,588,2988
|
|
20230925,144700,4916811871,588,587,588,587,8130
|
|
20230925,144600,4912036561,587,587,587,585,4529
|
|
20230925,144500,4909383560,587,587,588,586,21746
|
|
20230925,144400,4896605607,588,590,590,587,8063
|
|
20230925,144300,4891857139,590,588,590,587,43174
|
|
20230925,144200,4866418144,589,588,589,585,15001
|
|
20230925,144100,4857617112,588,588,589,588,8116
|
|
20230925,144000,4852844654,588,587,588,587,502
|
|
20230925,143900,4852549678,586,587,587,586,8083
|
|
20230925,143800,4847813033,586,587,588,585,14097
|
|
20230925,143700,4839559349,587,587,587,584,16233
|
|
20230925,143600,4830061190,587,586,587,585,13214
|
|
20230925,143500,4822327462,587,585,587,585,12939
|
|
20230925,143400,4814753660,585,585,585,585,9816
|
|
20230925,143300,4809011300,585,586,586,585,2734
|
|
20230925,143200,4807411473,586,585,587,584,18116
|
|
20230925,143100,4796813481,584,585,585,580,125500
|
|
20230925,143000,4723847459,585,586,587,585,27251
|
|
20230925,142900,4707869559,587,587,588,587,12581
|
|
20230925,142800,4700480996,587,589,589,587,14029
|
|
20230925,142700,4692231544,588,590,590,588,5806
|
|
20230925,142600,4688817205,588,590,590,588,29846
|
|
20230925,142500,4671265020,590,588,590,588,1845
|
|
20230925,142400,4670178405,588,588,588,584,15982
|
|
20230925,142300,4660802904,586,589,589,586,18207
|
|
20230925,142200,4650112874,589,586,589,586,3899
|
|
20230925,142100,4647823967,588,586,588,583,29950
|
|
20230925,142000,4630313690,586,589,589,586,7573
|
|
20230925,141900,4625869209,589,587,589,587,1311
|
|
20230925,141800,4625097480,586,586,590,584,23415
|
|
20230925,141700,4611359498,586,584,586,583,18353
|
|
20230925,141600,4600615828,585,586,586,581,4028
|
|
20230925,141500,4598272005,586,584,586,582,56519
|
|
20230925,141400,4565305290,584,584,584,583,10448
|
|
20230925,141300,4559210658,586,586,586,582,31190
|
|
20230925,141200,4540983429,586,587,588,586,9652
|
|
20230925,141100,4535322381,587,588,588,587,315
|
|
20230925,141000,4535137293,588,585,588,584,7431
|
|
20230925,140900,4530782755,586,586,586,585,33279
|
|
20230925,140800,4511308728,586,589,589,586,16552
|
|
20230925,140700,4501592702,590,587,592,587,11319
|
|
20230925,140600,4494914390,588,586,592,585,50014
|
|
20230925,140500,4465456363,586,582,586,582,57659
|
|
20230925,140400,4431766892,581,595,596,581,153507
|
|
20230925,140300,4341981662,596,596,596,589,43580
|
|
20230925,140200,4316236535,596,596,596,591,13830
|
|
20230925,140100,4308032818,596,598,598,596,16882
|
|
20230925,140000,4297969959,598,598,598,598,974
|
|
20230925,135900,4297387507,599,599,599,598,2779
|
|
20230925,135800,4295725156,599,597,599,597,3966
|
|
20230925,135700,4293352499,597,596,597,596,5016
|
|
20230925,135600,4290362562,595,596,596,595,1263
|
|
20230925,135500,4289610834,596,595,596,594,4018
|
|
20230925,135400,4287219923,595,595,595,594,6609
|
|
20230925,135300,4283288168,595,594,595,594,13965
|
|
20230925,135200,4274984851,595,593,597,593,1854
|
|
20230925,135100,4273883138,593,593,593,590,24568
|
|
20230925,135000,4259337206,593,592,593,592,4491
|
|
20230925,134900,4256678476,592,593,593,592,20965
|
|
20230925,134800,4244265841,593,593,594,592,1340
|
|
20230925,134700,4243471410,593,592,593,592,401
|
|
20230925,134600,4243233918,592,591,592,590,17184
|
|
20230925,134500,4233082507,591,596,596,591,24584
|
|
20230925,134400,4218523996,596,596,597,593,22747
|
|
20230925,134300,4205003469,597,596,597,595,7384
|
|
20230925,134200,4200606136,596,597,597,596,4081
|
|
20230925,134100,4198172434,597,597,598,597,2903
|
|
20230925,134000,4196438648,597,600,600,597,6952
|
|
20230925,133900,4192286663,600,596,600,596,5441
|
|
20230925,133800,4189027785,596,595,596,593,8857
|
|
20230925,133700,4183759605,595,595,596,595,6995
|
|
20230925,133600,4179593193,595,594,595,594,14815
|
|
20230925,133500,4170792273,594,597,600,594,15229
|
|
20230925,133400,4161701330,597,596,597,595,12487
|
|
20230925,133300,4154268291,595,593,595,592,6257
|
|
20230925,133200,4150555015,593,590,593,590,13244
|
|
20230925,133100,4142724732,590,591,592,590,6552
|
|
20230925,133000,4138852714,590,595,595,590,45975
|
|
20230925,132900,4111663273,595,597,599,595,4194
|
|
20230925,132800,4109166976,595,596,597,595,11657
|
|
20230925,132700,4102221875,597,592,597,592,3636
|
|
20230925,132600,4100057089,592,597,599,591,68142
|
|
20230925,132500,4059698240,597,599,600,597,7849
|
|
20230925,132400,4055007510,599,597,599,596,3544
|
|
20230925,132300,4052892207,597,600,600,597,12837
|
|
20230925,132200,4045212149,600,598,600,598,1523
|
|
20230925,132100,4044300660,597,600,600,597,18559
|
|
20230925,132000,4033191511,601,603,603,601,3288
|
|
20230925,131900,4031212868,602,603,603,602,5342
|
|
20230925,131800,4027994115,604,600,604,600,23609
|
|
20230925,131700,4013753444,601,601,604,599,21062
|
|
20230925,131600,4001059529,599,596,599,595,10398
|
|
20230925,131500,3994851352,596,597,597,595,5782
|
|
20230925,131400,3991402904,597,596,597,595,29787
|
|
20230925,131300,3973657564,597,599,599,595,11698
|
|
20230925,131200,3966688775,599,597,601,597,3985
|
|
20230925,131100,3964302822,597,597,598,595,2989
|
|
20230925,131000,3962519610,594,599,600,590,108183
|
|
20230925,130900,3898404229,600,600,600,599,3879
|
|
20230925,130800,3896078992,601,601,601,599,3666
|
|
20230925,130700,3893879074,601,601,601,596,7099
|
|
20230925,130600,3889632429,601,595,601,595,7404
|
|
20230925,130500,3885218281,595,597,598,594,32102
|
|
20230925,130400,3866092530,597,598,598,597,12116
|
|
20230925,130300,3858856208,598,599,599,598,5623
|
|
20230925,130200,3855491128,599,599,601,598,6992
|
|
20230925,130100,3851306117,601,598,601,597,2959
|
|
20230925,130000,3849537447,601,602,602,597,53778
|
|
20230925,125900,3817334373,602,601,603,601,1193
|
|
20230925,125800,3816616206,601,602,603,601,6030
|
|
20230925,125700,3812986147,602,602,603,602,9295
|
|
20230925,125600,3807390326,603,605,605,603,4882
|
|
20230925,125500,3804442873,606,606,606,606,5397
|
|
20230925,125400,3801172291,606,606,606,603,4894
|
|
20230925,125300,3798214232,606,600,607,600,5126
|
|
20230925,125200,3795130196,599,605,605,598,94538
|
|
20230925,125100,3738430493,605,604,605,604,16
|
|
20230925,125000,3738420814,603,603,604,601,14400
|
|
20230925,124900,3729744215,603,605,605,603,6426
|
|
20230925,124800,3725864817,605,605,607,605,11844
|
|
20230925,124700,3718685270,607,606,607,603,16150
|
|
20230925,124600,3708919483,606,606,607,606,3831
|
|
20230925,124500,3706597464,607,606,607,605,438
|
|
20230925,124400,3706331934,605,606,607,605,7627
|
|
20230925,124300,3701716466,606,605,607,604,6276
|
|
20230925,124200,3697921732,606,604,606,604,16094
|
|
20230925,124100,3688198841,604,604,604,603,4574
|
|
20230925,124000,3685436150,605,606,606,604,3346
|
|
20230925,123900,3683412325,607,607,608,607,4347
|
|
20230925,123800,3680773025,606,605,606,605,4282
|
|
20230925,123700,3678178528,605,605,607,605,7871
|
|
20230925,123600,3673414861,605,607,607,605,3048
|
|
20230925,123500,3671565541,607,602,608,602,8891
|
|
20230925,123400,3666190372,602,603,603,601,14745
|
|
20230925,123300,3657324742,603,602,603,601,4580
|
|
20230925,123200,3654564770,602,604,604,601,5983
|
|
20230925,123100,3650967852,605,600,605,600,3510
|
|
20230925,123000,3648855855,600,602,602,600,5634
|
|
20230925,122900,3645473264,601,603,603,599,23659
|
|
20230925,122800,3631266956,603,602,603,602,15279
|
|
20230925,122700,3622068462,602,602,602,602,1839
|
|
20230925,122600,3620961384,602,602,602,600,6691
|
|
20230925,122500,3616937424,603,604,605,599,41345
|
|
20230925,122400,3592021491,604,599,605,599,39023
|
|
20230925,122300,3568539587,599,602,602,599,56619
|
|
20230925,122200,3534598999,602,602,603,601,12461
|
|
20230925,122100,3527091529,601,605,606,601,30587
|
|
20230925,122000,3508655091,605,605,606,605,6330
|
|
20230925,121900,3504824123,605,605,606,604,10286
|
|
20230925,121800,3498600318,606,608,608,606,7132
|
|
20230925,121700,3494269999,608,607,609,606,1430
|
|
20230925,121600,3493403077,606,605,609,605,24646
|
|
20230925,121500,3478485961,605,604,605,604,6557
|
|
20230925,121400,3474521476,605,609,609,604,15213
|
|
20230925,121300,3465306544,609,610,612,609,8415
|
|
20230925,121200,3460172186,609,609,609,608,3837
|
|
20230925,121100,3457836423,609,608,609,603,9633
|
|
20230925,121000,3451985377,607,605,607,604,1180
|
|
20230925,120900,3451270820,604,605,605,604,1910
|
|
20230925,120800,3450116655,603,602,603,601,15317
|
|
20230925,120700,3440895098,602,608,608,600,21706
|
|
20230925,120600,3427788946,608,610,610,608,3844
|
|
20230925,120500,3425450145,610,614,614,610,10515
|
|
20230925,120400,3419019564,614,616,616,610,6314
|
|
20230925,120300,3415145214,616,618,618,616,2511
|
|
20230925,120200,3413595922,618,618,620,617,2638
|
|
20230925,120100,3411962265,618,618,619,616,3984
|
|
20230925,120000,3409503558,617,619,619,617,5941
|
|
20230925,115900,3405832949,619,619,619,619,149
|
|
20230925,115800,3405740718,619,620,620,617,2193
|
|
20230925,115700,3404383432,621,615,621,615,14119
|
|
20230925,115600,3395639796,616,620,620,615,24592
|
|
20230925,115500,3380449696,620,619,621,619,17693
|
|
20230925,115400,3369481421,619,617,619,616,9161
|
|
20230925,115300,3363820314,617,617,618,617,11724
|
|
20230925,115200,3356585489,617,617,618,615,9812
|
|
20230925,115100,3350531804,616,610,616,610,17578
|
|
20230925,115000,3339775145,610,607,610,607,5957
|
|
20230925,114900,3336151229,606,606,606,605,5236
|
|
20230925,114800,3332981151,605,604,610,601,30062
|
|
20230925,114700,3314798940,604,615,615,603,26184
|
|
20230925,114600,3298861293,616,617,617,615,9128
|
|
20230925,114500,3293240146,617,617,617,616,5470
|
|
20230925,114400,3289867451,617,616,617,615,11648
|
|
20230925,114300,3282690356,616,616,618,614,16746
|
|
20230925,114200,3272376054,616,619,619,615,14729
|
|
20230925,114100,3263290747,617,622,623,617,15597
|
|
20230925,114000,3253598924,622,617,626,617,26802
|
|
20230925,113900,3236958472,617,622,623,617,42345
|
|
20230925,113800,3210696804,622,611,627,610,48007
|
|
20230925,113700,3181081957,611,613,613,610,1618
|
|
20230925,113600,3180092821,613,615,616,613,23658
|
|
20230925,113500,3165543846,614,611,614,609,8457
|
|
20230925,113400,3160377138,611,606,614,605,49236
|
|
20230925,113300,3130344387,606,599,606,599,48210
|
|
20230925,113200,3101271065,599,603,605,599,31057
|
|
20230925,113100,3082585122,603,604,604,600,39103
|
|
20230925,113000,3059091809,604,604,606,604,53591
|
|
20230925,112900,3026709465,601,603,606,601,21924
|
|
20230925,112800,3013449721,604,599,604,598,22619
|
|
20230925,112700,2999864639,598,598,598,595,20832
|
|
20230925,112600,2987429038,598,599,599,597,9277
|
|
20230925,112500,2981885797,599,605,605,599,34772
|
|
20230925,112400,2960928588,605,606,607,604,26234
|
|
20230925,112300,2945050544,605,603,606,602,28427
|
|
20230925,112200,2927891626,602,603,605,601,41429
|
|
20230925,112100,2902899527,603,595,604,595,46889
|
|
20230925,112000,2874751946,597,589,599,588,24731
|
|
20230925,111900,2860090391,589,589,594,588,88667
|
|
20230925,111800,2807771768,588,596,596,582,158069
|
|
20230925,111700,2714637891,596,594,599,593,29850
|
|
20230925,111600,2696836660,592,600,601,591,88937
|
|
20230925,111500,2643917108,600,599,602,598,56088
|
|
20230925,111400,2610305261,599,609,610,590,123339
|
|
20230925,111300,2536089947,609,614,614,608,66660
|
|
20230925,111200,2495411458,614,618,618,614,36484
|
|
20230925,111100,2472969502,619,619,619,618,5215
|
|
20230925,111000,2469744411,619,618,619,618,14268
|
|
20230925,110900,2460915099,616,616,616,614,24207
|
|
20230925,110800,2446024500,616,618,619,616,13845
|
|
20230925,110700,2437472899,618,617,618,614,30674
|
|
20230925,110600,2418577816,617,623,623,615,50920
|
|
20230925,110500,2387145973,621,625,625,621,9623
|
|
20230925,110400,2381156065,625,626,626,625,2608
|
|
20230925,110300,2379523475,626,622,627,622,3172
|
|
20230925,110200,2377549378,623,626,628,622,8494
|
|
20230925,110100,2372249524,626,626,626,625,6607
|
|
20230925,110000,2368119161,625,628,628,625,22737
|
|
20230925,105900,2353866520,628,627,630,627,726
|
|
20230925,105800,2353410034,628,630,630,628,10753
|
|
20230925,105700,2346655148,630,629,630,629,3515
|
|
20230925,105600,2344442775,629,629,629,627,10670
|
|
20230925,105500,2337746580,629,630,630,629,22207
|
|
20230925,105400,2323772987,630,628,631,628,10587
|
|
20230925,105300,2317109920,628,628,628,628,6953
|
|
20230925,105200,2312743436,628,623,628,623,8212
|
|
20230925,105100,2307611668,622,624,624,622,9752
|
|
20230925,105000,2301535840,624,620,624,617,31451
|
|
20230925,104900,2282048329,620,628,628,620,104349
|
|
20230925,104800,2217043775,628,631,631,627,25807
|
|
20230925,104700,2200816080,631,632,632,630,3689
|
|
20230925,104600,2198489550,632,632,633,632,10523
|
|
20230925,104500,2191838499,632,630,632,630,1423
|
|
20230925,104400,2190939363,630,630,633,630,12714
|
|
20230925,104300,2182927536,632,630,632,630,3964
|
|
20230925,104200,2180429894,630,629,632,629,10130
|
|
20230925,104100,2174047098,629,630,630,629,12764
|
|
20230925,104000,2166013447,630,633,633,630,8613
|
|
20230925,103900,2160576238,633,629,633,626,35157
|
|
20230925,103800,2138431622,629,627,629,626,16837
|
|
20230925,103700,2127885800,626,627,629,626,4557
|
|
20230925,103600,2125029058,626,627,629,625,11117
|
|
20230925,103500,2118070816,626,629,629,626,5162
|
|
20230925,103400,2114830471,629,627,629,626,8589
|
|
20230925,103300,2109445578,627,626,630,626,10274
|
|
20230925,103200,2103011327,626,626,630,625,27157
|
|
20230925,103100,2086019524,626,629,630,625,50928
|
|
20230925,103000,2054138812,630,630,632,629,13380
|
|
20230925,102900,2045710588,630,627,632,627,3026
|
|
20230925,102800,2043810659,627,628,628,625,35349
|
|
20230925,102700,2021689407,629,634,635,629,20410
|
|
20230925,102600,2008787008,634,633,638,633,42736
|
|
20230925,102500,1981647010,633,628,633,628,59111
|
|
20230925,102400,1944406873,625,625,625,625,0
|
|
20230925,102300,1944406873,625,625,625,625,0
|
|
20230925,102200,1944406873,625,635,635,625,139063
|
|
20230925,102100,1856944415,634,635,635,634,9910
|
|
20230925,102000,1850655946,635,635,635,633,7683
|
|
20230925,101900,1845785324,634,638,638,634,14970
|
|
20230925,101800,1836263314,638,637,638,635,31949
|
|
20230925,101700,1815941407,637,643,643,637,30032
|
|
20230925,101600,1796757521,643,644,644,642,14021
|
|
20230925,101500,1787744321,643,643,643,642,5022
|
|
20230925,101400,1784515176,643,647,649,643,19374
|
|
20230925,101300,1772050124,647,649,649,647,9046
|
|
20230925,101200,1766194506,649,643,649,643,12515
|
|
20230925,101100,1758103746,646,644,646,643,2895
|
|
20230925,101000,1756240397,644,644,646,644,4991
|
|
20230925,100900,1753025326,644,644,646,644,7943
|
|
20230925,100800,1747902593,644,647,647,644,14271
|
|
20230925,100700,1738684446,646,648,648,645,16465
|
|
20230925,100600,1728052635,647,650,650,647,9023
|
|
20230925,100500,1722208926,650,655,655,650,47985
|
|
20230925,100400,1690803359,655,652,655,652,7872
|
|
20230925,100300,1685665880,652,647,652,646,21392
|
|
20230925,100200,1671791953,646,644,650,644,37555
|
|
20230925,100100,1647507527,644,648,648,644,21615
|
|
20230925,100000,1633567850,645,646,648,644,3506
|
|
20230925,095900,1631301948,648,643,648,643,3670
|
|
20230925,095800,1628933476,643,643,649,641,17938
|
|
20230925,095700,1617344825,643,644,646,641,36620
|
|
20230925,095600,1593823308,644,640,644,640,10552
|
|
20230925,095500,1587049096,640,638,640,638,22253
|
|
20230925,095400,1572822461,638,638,640,637,10017
|
|
20230925,095300,1566430878,640,633,640,632,46584
|
|
20230925,095200,1536914835,632,632,635,630,42763
|
|
20230925,095100,1509912463,632,632,636,631,118671
|
|
20230925,095000,1434753559,633,639,640,633,88154
|
|
20230925,094900,1378661720,639,640,640,633,153890
|
|
20230925,094800,1280968341,641,646,646,640,58458
|
|
20230925,094700,1243502318,642,646,647,642,20558
|
|
20230925,094600,1230251912,642,646,647,642,45446
|
|
20230925,094500,1200934116,646,653,653,645,95956
|
|
20230925,094400,1138632633,653,657,657,653,19276
|
|
20230925,094300,1126032188,657,658,658,655,12092
|
|
20230925,094200,1118089447,658,659,659,658,3010
|
|
20230925,094100,1116108517,659,662,662,659,20273
|
|
20230925,094000,1102730065,660,663,663,660,3698
|
|
20230925,093900,1100283699,664,659,664,658,11612
|
|
20230925,093800,1092607911,659,660,660,658,5411
|
|
20230925,093700,1089041729,660,659,660,656,13126
|
|
20230925,093600,1080403338,660,654,660,653,9422
|
|
20230925,093500,1074233221,653,653,654,651,29181
|
|
20230925,093400,1055200181,654,659,659,653,13735
|
|
20230925,093300,1046203397,659,654,669,651,38210
|
|
20230925,093200,1021115022,652,660,660,650,104988
|
|
20230925,093100,952556244,660,663,663,655,71119
|
|
20230925,093000,905636688,663,668,668,663,34523
|
|
20230925,092900,882678514,665,667,669,665,17396
|
|
20230925,092800,871077144,667,668,669,666,11037
|
|
20230925,092700,863716734,667,671,678,667,15512
|
|
20230925,092600,853320367,671,674,675,671,35622
|
|
20230925,092500,829322882,675,676,676,674,34911
|
|
20230925,092400,805782407,676,678,678,675,22615
|
|
20230925,092300,790496272,677,680,680,677,16007
|
|
20230925,092200,779633944,680,679,680,678,9552
|
|
20230925,092100,773148365,679,679,679,678,9491
|
|
20230925,092000,766710912,680,683,683,679,20162
|
|
20230925,091900,752968501,683,683,683,678,21519
|
|
20230925,091800,738328704,682,685,685,681,14250
|
|
20230925,091700,728584057,685,680,687,679,35499
|
|
20230925,091600,704277638,679,678,679,678,19440
|
|
20230925,091500,691095244,677,676,677,675,7473
|
|
20230925,091400,686037956,674,671,674,671,16764
|
|
20230925,091300,674772518,672,672,674,671,56043
|
|
20230925,091200,637142733,672,671,674,670,10472
|
|
20230925,091100,630108190,671,667,671,667,11328
|
|
20230925,091000,622517705,667,663,667,660,65671
|
|
20230925,090900,579054674,662,676,676,661,56386
|
|
20230925,090800,541420920,676,686,686,675,116219
|
|
20230925,090700,462398689,685,692,692,684,34051
|
|
20230925,090600,438976105,688,682,692,682,34914
|
|
20230925,090500,415069479,683,682,685,675,37942
|
|
20230925,090400,389195297,682,662,682,662,49670
|
|
20230925,090300,355834238,662,658,665,658,53136
|
|
20230925,090200,320599212,658,658,662,651,79422
|
|
20230925,090100,268387329,660,682,682,657,115118
|
|
20230925,090000,190949696,682,694,695,681,271065
|