642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193900,4640989446,580,580,580,580,59435
|
|
20230926,193800,4640989446,580,580,580,580,0
|
|
20230926,193700,4640989446,580,580,580,580,0
|
|
20230926,193600,4640989446,580,580,580,580,0
|
|
20230926,193500,4640989446,580,580,580,580,0
|
|
20230926,193400,4640989446,580,580,580,580,0
|
|
20230926,193300,4640989446,580,580,580,580,0
|
|
20230926,193200,4640989446,580,580,580,580,0
|
|
20230926,193100,4640989446,580,580,580,580,0
|
|
20230926,193000,4640989446,580,580,580,580,0
|
|
20230926,192900,4640989446,580,580,580,580,0
|
|
20230926,192800,4640989446,580,580,580,580,0
|
|
20230926,192700,4640989446,580,580,580,580,0
|
|
20230926,192600,4640989446,580,580,580,580,0
|
|
20230926,192500,4640989446,580,580,580,580,0
|
|
20230926,192400,4640989446,580,580,580,580,0
|
|
20230926,192300,4640989446,580,580,580,580,0
|
|
20230926,192200,4640989446,580,580,580,580,0
|
|
20230926,192100,4640989446,580,580,580,580,0
|
|
20230926,192000,4640989446,580,580,580,580,0
|
|
20230926,191900,4640989446,580,580,580,580,0
|
|
20230926,191800,4640989446,580,580,580,580,0
|
|
20230926,191700,4640989446,580,580,580,580,0
|
|
20230926,191600,4640989446,580,580,580,580,0
|
|
20230926,191500,4640989446,580,580,580,580,0
|
|
20230926,191400,4640989446,580,580,580,580,0
|
|
20230926,191300,4640989446,580,580,580,580,0
|
|
20230926,191200,4640989446,580,580,580,580,0
|
|
20230926,191100,4640989446,580,580,580,580,0
|
|
20230926,191000,4640989446,580,580,580,580,0
|
|
20230926,190900,4640989446,580,580,580,580,59435
|
|
20230926,190800,4640989446,580,580,580,580,0
|
|
20230926,190700,4640989446,580,580,580,580,0
|
|
20230926,190600,4640989446,580,580,580,580,0
|
|
20230926,190500,4640989446,580,580,580,580,0
|
|
20230926,190400,4640989446,580,580,580,580,0
|
|
20230926,190300,4640989446,580,580,580,580,0
|
|
20230926,190200,4640989446,580,580,580,580,0
|
|
20230926,190100,4640989446,580,580,580,580,0
|
|
20230926,190000,4640989446,580,580,580,580,0
|
|
20230926,185900,4640989446,580,580,580,580,0
|
|
20230926,185800,4640989446,580,580,580,580,0
|
|
20230926,185700,4640989446,580,580,580,580,0
|
|
20230926,185600,4640989446,580,580,580,580,0
|
|
20230926,185500,4640989446,580,580,580,580,0
|
|
20230926,185400,4640989446,580,580,580,580,0
|
|
20230926,185300,4640989446,580,580,580,580,0
|
|
20230926,185200,4640989446,580,580,580,580,0
|
|
20230926,185100,4640989446,580,580,580,580,0
|
|
20230926,185000,4640989446,580,580,580,580,0
|
|
20230926,184900,4640989446,580,580,580,580,0
|
|
20230926,184800,4640989446,580,580,580,580,0
|
|
20230926,184700,4640989446,580,580,580,580,0
|
|
20230926,184600,4640989446,580,580,580,580,0
|
|
20230926,184500,4640989446,580,580,580,580,0
|
|
20230926,184400,4640989446,580,580,580,580,0
|
|
20230926,184300,4640989446,580,580,580,580,0
|
|
20230926,184200,4640989446,580,580,580,580,0
|
|
20230926,184100,4640989446,580,580,580,580,0
|
|
20230926,184000,4640989446,580,580,580,580,0
|
|
20230926,183900,4640989446,580,580,580,580,59435
|
|
20230926,183800,4640989446,580,580,580,580,0
|
|
20230926,183700,4640989446,580,580,580,580,0
|
|
20230926,183600,4640989446,580,580,580,580,0
|
|
20230926,183500,4640989446,580,580,580,580,0
|
|
20230926,183400,4640989446,580,580,580,580,0
|
|
20230926,183300,4640989446,580,580,580,580,0
|
|
20230926,183200,4640989446,580,580,580,580,0
|
|
20230926,183100,4640989446,580,580,580,580,0
|
|
20230926,183000,4640989446,580,580,580,580,0
|
|
20230926,182900,4640989446,580,580,580,580,0
|
|
20230926,182800,4640989446,580,580,580,580,0
|
|
20230926,182700,4640989446,580,580,580,580,0
|
|
20230926,182600,4640989446,580,580,580,580,0
|
|
20230926,182500,4640989446,580,580,580,580,0
|
|
20230926,182400,4640989446,580,580,580,580,0
|
|
20230926,182300,4640989446,580,580,580,580,0
|
|
20230926,182200,4640989446,580,580,580,580,0
|
|
20230926,182100,4640989446,580,580,580,580,0
|
|
20230926,182000,4640989446,580,580,580,580,0
|
|
20230926,181900,4640989446,580,580,580,580,0
|
|
20230926,181800,4640989446,580,580,580,580,0
|
|
20230926,181700,4640989446,580,580,580,580,0
|
|
20230926,181600,4640989446,580,580,580,580,0
|
|
20230926,181500,4640989446,580,580,580,580,0
|
|
20230926,181400,4640989446,580,580,580,580,0
|
|
20230926,181300,4640989446,580,580,580,580,0
|
|
20230926,181200,4640989446,580,580,580,580,0
|
|
20230926,181100,4640989446,580,580,580,580,0
|
|
20230926,181000,4640989446,580,580,580,580,0
|
|
20230926,180900,4640989446,580,580,580,580,59435
|
|
20230926,180800,4640989446,580,580,580,580,0
|
|
20230926,180700,4640989446,580,580,580,580,0
|
|
20230926,180600,4640989446,580,580,580,580,0
|
|
20230926,180500,4640989446,580,580,580,580,0
|
|
20230926,180400,4640989446,580,580,580,580,0
|
|
20230926,180300,4640989446,580,580,580,580,0
|
|
20230926,180200,4640989446,580,580,580,580,0
|
|
20230926,180100,4640989446,580,580,580,580,0
|
|
20230926,180000,4640989446,580,580,580,580,0
|
|
20230926,175900,4640989446,580,580,580,580,0
|
|
20230926,175800,4640989446,580,580,580,580,0
|
|
20230926,175700,4640989446,580,580,580,580,0
|
|
20230926,175600,4640989446,580,580,580,580,0
|
|
20230926,175500,4640989446,580,580,580,580,0
|
|
20230926,175400,4640989446,580,580,580,580,0
|
|
20230926,175300,4640989446,580,580,580,580,0
|
|
20230926,175200,4640989446,580,580,580,580,0
|
|
20230926,175100,4640989446,580,580,580,580,0
|
|
20230926,175000,4640989446,580,580,580,580,0
|
|
20230926,174900,4640989446,580,580,580,580,0
|
|
20230926,174800,4640989446,580,580,580,580,0
|
|
20230926,174700,4640989446,580,580,580,580,0
|
|
20230926,174600,4640989446,580,580,580,580,0
|
|
20230926,174500,4640989446,580,580,580,580,0
|
|
20230926,174400,4640989446,580,580,580,580,0
|
|
20230926,174300,4640989446,580,580,580,580,0
|
|
20230926,174200,4640989446,580,580,580,580,0
|
|
20230926,174100,4640989446,580,580,580,580,0
|
|
20230926,174000,4640989446,580,580,580,580,0
|
|
20230926,173900,4640989446,580,580,580,580,59435
|
|
20230926,173800,4640989446,580,580,580,580,0
|
|
20230926,173700,4640989446,580,580,580,580,0
|
|
20230926,173600,4640989446,580,580,580,580,0
|
|
20230926,173500,4640989446,580,580,580,580,0
|
|
20230926,173400,4640989446,580,580,580,580,0
|
|
20230926,173300,4640989446,580,580,580,580,0
|
|
20230926,173200,4640989446,580,580,580,580,0
|
|
20230926,173100,4640989446,580,580,580,580,0
|
|
20230926,173000,4640989446,580,580,580,580,0
|
|
20230926,172900,4640989446,580,580,580,580,0
|
|
20230926,172800,4640989446,580,580,580,580,0
|
|
20230926,172700,4640989446,580,580,580,580,0
|
|
20230926,172600,4640989446,580,580,580,580,0
|
|
20230926,172500,4640989446,580,580,580,580,0
|
|
20230926,172400,4640989446,580,580,580,580,0
|
|
20230926,172300,4640989446,580,580,580,580,0
|
|
20230926,172200,4640989446,580,580,580,580,0
|
|
20230926,172100,4640989446,580,580,580,580,0
|
|
20230926,172000,4640989446,580,580,580,580,0
|
|
20230926,171900,4640989446,580,580,580,580,0
|
|
20230926,171800,4640989446,580,580,580,580,0
|
|
20230926,171700,4640989446,580,580,580,580,0
|
|
20230926,171600,4640989446,580,580,580,580,0
|
|
20230926,171500,4640989446,580,580,580,580,0
|
|
20230926,171400,4640989446,580,580,580,580,0
|
|
20230926,171300,4640989446,580,580,580,580,0
|
|
20230926,171200,4640989446,580,580,580,580,0
|
|
20230926,171100,4640989446,580,580,580,580,0
|
|
20230926,171000,4640989446,580,580,580,580,0
|
|
20230926,170900,4640989446,580,580,580,580,59435
|
|
20230926,170800,4640989446,580,580,580,580,0
|
|
20230926,170700,4640989446,580,580,580,580,0
|
|
20230926,170600,4640989446,580,580,580,580,0
|
|
20230926,170500,4640989446,580,580,580,580,0
|
|
20230926,170400,4640989446,580,580,580,580,0
|
|
20230926,170300,4640989446,580,580,580,580,0
|
|
20230926,170200,4640989446,580,580,580,580,0
|
|
20230926,170100,4640989446,580,580,580,580,0
|
|
20230926,170000,4640989446,580,580,580,580,0
|
|
20230926,165900,4640989446,580,580,580,580,0
|
|
20230926,165800,4640989446,580,580,580,580,0
|
|
20230926,165700,4640989446,580,580,580,580,0
|
|
20230926,165600,4640989446,580,580,580,580,0
|
|
20230926,165500,4640989446,580,580,580,580,0
|
|
20230926,165400,4640989446,580,580,580,580,0
|
|
20230926,165300,4640989446,580,580,580,580,0
|
|
20230926,165200,4640989446,580,580,580,580,0
|
|
20230926,165100,4640989446,580,580,580,580,0
|
|
20230926,165000,4640989446,580,580,580,580,0
|
|
20230926,164900,4640989446,580,580,580,580,0
|
|
20230926,164800,4640989446,580,580,580,580,0
|
|
20230926,164700,4640989446,580,580,580,580,0
|
|
20230926,164600,4640989446,580,580,580,580,0
|
|
20230926,164500,4640989446,580,580,580,580,0
|
|
20230926,164400,4640989446,580,580,580,580,0
|
|
20230926,164300,4640989446,580,580,580,580,0
|
|
20230926,164200,4640989446,580,580,580,580,0
|
|
20230926,164100,4640989446,580,580,580,580,0
|
|
20230926,164000,4640989446,580,580,580,580,0
|
|
20230926,163900,4640989446,580,580,580,580,59435
|
|
20230926,163800,4640989446,580,580,580,580,0
|
|
20230926,163700,4640989446,580,580,580,580,0
|
|
20230926,163600,4640989446,580,580,580,580,0
|
|
20230926,163500,4640989446,580,580,580,580,0
|
|
20230926,163400,4640989446,580,580,580,580,0
|
|
20230926,163300,4640989446,580,580,580,580,0
|
|
20230926,163200,4640989446,580,580,580,580,0
|
|
20230926,163100,4640989446,580,580,580,580,0
|
|
20230926,163000,4640989446,580,580,580,580,0
|
|
20230926,162900,4640989446,580,580,580,580,0
|
|
20230926,162800,4640989446,580,580,580,580,0
|
|
20230926,162700,4640989446,580,580,580,580,0
|
|
20230926,162600,4640989446,580,580,580,580,0
|
|
20230926,162500,4640989446,580,580,580,580,0
|
|
20230926,162400,4640989446,580,580,580,580,0
|
|
20230926,162300,4640989446,580,580,580,580,0
|
|
20230926,162200,4640989446,580,580,580,580,0
|
|
20230926,162100,4640989446,580,580,580,580,0
|
|
20230926,162000,4640989446,580,580,580,580,0
|
|
20230926,161900,4640989446,580,580,580,580,0
|
|
20230926,161800,4640989446,580,580,580,580,0
|
|
20230926,161700,4640989446,580,580,580,580,0
|
|
20230926,161600,4640989446,580,580,580,580,0
|
|
20230926,161500,4640989446,580,580,580,580,0
|
|
20230926,161400,4640989446,580,580,580,580,0
|
|
20230926,161300,4640989446,580,580,580,580,0
|
|
20230926,161200,4640989446,580,580,580,580,0
|
|
20230926,161100,4640989446,580,580,580,580,0
|
|
20230926,161000,4640989446,580,580,580,580,0
|
|
20230926,160900,4640989446,580,580,580,580,59435
|
|
20230926,160800,4640989446,580,580,580,580,0
|
|
20230926,160700,4640989446,580,580,580,580,0
|
|
20230926,160600,4640989446,580,580,580,580,0
|
|
20230926,160500,4640989446,580,580,580,580,0
|
|
20230926,160400,4640989446,580,580,580,580,0
|
|
20230926,160300,4640989446,580,580,580,580,0
|
|
20230926,160200,4640989446,580,580,580,580,0
|
|
20230926,160100,4640989446,580,580,580,580,0
|
|
20230926,160000,4640989446,580,580,580,580,0
|
|
20230926,155900,4640989446,580,580,580,580,0
|
|
20230926,155800,4640989446,580,580,580,580,0
|
|
20230926,155700,4640989446,580,580,580,580,0
|
|
20230926,155600,4640989446,580,580,580,580,0
|
|
20230926,155500,4640989446,580,580,580,580,0
|
|
20230926,155400,4640989446,580,580,580,580,0
|
|
20230926,155300,4640989446,580,580,580,580,0
|
|
20230926,155200,4640989446,580,580,580,580,0
|
|
20230926,155100,4640989446,580,580,580,580,0
|
|
20230926,155000,4640989446,580,580,580,580,0
|
|
20230926,154900,4640989446,580,580,580,580,0
|
|
20230926,154800,4640989446,580,580,580,580,0
|
|
20230926,154700,4640989446,580,580,580,580,0
|
|
20230926,154600,4640989446,580,580,580,580,0
|
|
20230926,154500,4640989446,580,580,580,580,0
|
|
20230926,154400,4640989446,580,580,580,580,0
|
|
20230926,154300,4640989446,580,580,580,580,0
|
|
20230926,154200,4640989446,580,580,580,580,0
|
|
20230926,154100,4640989446,580,580,580,580,0
|
|
20230926,154000,4640989446,580,580,580,580,0
|
|
20230926,153900,4640989446,580,580,580,580,59435
|
|
20230926,153800,4640989446,580,580,580,580,0
|
|
20230926,153700,4640989446,580,580,580,580,0
|
|
20230926,153600,4640989446,580,580,580,580,0
|
|
20230926,153500,4640989446,580,580,580,580,0
|
|
20230926,153400,4640989446,580,580,580,580,0
|
|
20230926,153300,4640989446,580,580,580,580,0
|
|
20230926,153200,4640989446,580,580,580,580,0
|
|
20230926,153100,4640989446,580,580,580,580,0
|
|
20230926,153000,4640989446,580,580,580,580,59435
|
|
20230926,152900,4606517146,579,579,579,579,0
|
|
20230926,152800,4606517146,579,579,579,579,0
|
|
20230926,152700,4606517146,579,579,579,579,0
|
|
20230926,152600,4606517146,579,579,579,579,0
|
|
20230926,152500,4606517146,579,579,579,579,0
|
|
20230926,152400,4606517146,579,579,579,579,0
|
|
20230926,152300,4606517146,579,579,579,579,0
|
|
20230926,152200,4606517146,579,579,579,579,0
|
|
20230926,152100,4606517146,579,579,579,579,0
|
|
20230926,152000,4606517146,579,579,579,579,0
|
|
20230926,151900,4606517146,579,580,582,577,11230
|
|
20230926,151800,4599995175,577,578,580,577,5236
|
|
20230926,151700,4596970995,578,579,580,577,9717
|
|
20230926,151600,4591346881,578,576,578,574,34212
|
|
20230926,151500,4571622378,575,580,580,575,26933
|
|
20230926,151400,4556045776,580,582,582,580,19364
|
|
20230926,151300,4544807708,580,583,583,580,11770
|
|
20230926,151200,4537963437,583,584,584,582,16277
|
|
20230926,151100,4528474971,584,584,585,584,390
|
|
20230926,151000,4528247176,584,587,587,584,5705
|
|
20230926,150900,4524904347,586,586,586,586,3829
|
|
20230926,150800,4522660553,586,585,586,584,25703
|
|
20230926,150700,4507647962,585,585,585,584,22040
|
|
20230926,150600,4494774509,585,585,585,584,7014
|
|
20230926,150500,4490674330,585,585,585,584,12957
|
|
20230926,150400,4483094486,585,587,587,585,6363
|
|
20230926,150300,4479370354,587,587,587,586,2238
|
|
20230926,150200,4478057738,587,589,589,587,2304
|
|
20230926,150100,4476704222,587,589,589,587,6000
|
|
20230926,150000,4473176516,591,589,591,587,3362
|
|
20230926,145900,4471200040,589,589,591,588,10398
|
|
20230926,145800,4465071739,589,589,590,588,1908
|
|
20230926,145700,4463948398,589,588,589,588,2967
|
|
20230926,145600,4462203780,588,587,588,586,2437
|
|
20230926,145500,4460772820,588,586,588,586,3807
|
|
20230926,145400,4458537060,587,585,588,585,3579
|
|
20230926,145300,4456439091,584,584,585,584,820
|
|
20230926,145200,4455959394,585,587,587,585,18315
|
|
20230926,145100,4445210287,585,588,588,585,3023
|
|
20230926,145000,4443436160,585,583,585,581,12816
|
|
20230926,144900,4435984083,583,584,584,583,8708
|
|
20230926,144800,4430906392,583,581,587,581,7668
|
|
20230926,144700,4426438846,580,585,585,580,12850
|
|
20230926,144600,4418941687,584,584,585,584,17525
|
|
20230926,144500,4408703439,585,586,586,585,6816
|
|
20230926,144400,4404714730,586,587,587,586,10174
|
|
20230926,144300,4398752619,587,590,590,586,17469
|
|
20230926,144200,4388488865,590,588,590,588,2626
|
|
20230926,144100,4386939745,588,588,592,585,4386
|
|
20230926,144000,4384365452,592,594,594,584,27618
|
|
20230926,143900,4368182707,590,592,595,589,10002
|
|
20230926,143800,4362271584,592,594,594,592,9100
|
|
20230926,143700,4356880182,594,594,596,594,12181
|
|
20230926,143600,4349635271,594,594,596,592,2524
|
|
20230926,143500,4348135300,593,596,596,593,7152
|
|
20230926,143400,4343888667,596,594,596,594,2742
|
|
20230926,143300,4342259911,594,591,597,590,7162
|
|
20230926,143200,4338012914,591,587,591,585,20454
|
|
20230926,143100,4325963787,585,591,591,585,25016
|
|
20230926,143000,4311266357,591,595,595,591,28668
|
|
20230926,142900,4294275999,592,597,600,592,22148
|
|
20230926,142800,4281100883,597,596,599,595,3234
|
|
20230926,142700,4279169143,596,601,601,595,16312
|
|
20230926,142600,4269394550,601,605,605,600,20611
|
|
20230926,142500,4256979738,605,598,608,598,33214
|
|
20230926,142400,4236894774,603,601,603,596,22700
|
|
20230926,142300,4223258328,601,601,603,597,64418
|
|
20230926,142200,4184585308,601,603,604,600,17633
|
|
20230926,142100,4173968188,603,606,608,602,17897
|
|
20230926,142000,4163159248,608,600,610,600,48995
|
|
20230926,141900,4133337908,601,595,602,592,17478
|
|
20230926,141800,4122908215,595,610,610,592,88315
|
|
20230926,141700,4069602930,609,595,610,594,111866
|
|
20230926,141600,4001931002,595,591,602,590,49871
|
|
20230926,141500,3972095441,590,583,591,583,56709
|
|
20230926,141400,3938833137,584,583,584,583,6966
|
|
20230926,141300,3934765005,584,585,585,582,4287
|
|
20230926,141200,3932259973,585,582,585,582,6791
|
|
20230926,141100,3928288268,583,584,584,582,4866
|
|
20230926,141000,3925450150,584,585,586,584,12230
|
|
20230926,140900,3918287719,585,585,586,584,5630
|
|
20230926,140800,3914996182,584,584,585,582,16172
|
|
20230926,140700,3905552517,584,580,585,580,18062
|
|
20230926,140600,3895024688,580,578,581,575,15069
|
|
20230926,140500,3886299502,578,571,579,570,11761
|
|
20230926,140400,3879568888,571,577,581,571,25944
|
|
20230926,140300,3864665520,577,587,587,577,27735
|
|
20230926,140200,3848532622,588,590,591,587,34523
|
|
20230926,140100,3828187578,589,584,590,584,24708
|
|
20230926,140000,3813683457,585,581,585,580,52192
|
|
20230926,135900,3783301076,581,576,581,576,27205
|
|
20230926,135800,3767521285,575,574,577,574,6161
|
|
20230926,135700,3763979936,575,573,575,573,5973
|
|
20230926,135600,3760550934,573,576,577,572,11033
|
|
20230926,135500,3754225797,576,577,577,576,2600
|
|
20230926,135400,3752726175,576,576,577,575,10625
|
|
20230926,135300,3746601514,576,572,577,571,23899
|
|
20230926,135200,3732879790,571,563,571,563,42927
|
|
20230926,135100,3708424223,563,562,565,559,9505
|
|
20230926,135000,3703086872,562,560,562,560,10864
|
|
20230926,134900,3696982469,560,559,560,559,4297
|
|
20230926,134800,3694580445,559,559,559,558,1038
|
|
20230926,134700,3694001229,559,559,559,559,31
|
|
20230926,134600,3693983900,559,559,559,558,3188
|
|
20230926,134500,3692201814,559,559,559,558,464
|
|
20230926,134400,3691942883,559,559,559,559,1247
|
|
20230926,134300,3691245810,559,558,559,558,1971
|
|
20230926,134200,3690145991,559,559,559,555,1702
|
|
20230926,134100,3689199059,559,556,559,556,4511
|
|
20230926,134000,3686686657,556,558,558,555,7944
|
|
20230926,133900,3682264490,557,558,558,557,2616
|
|
20230926,133800,3680804859,558,558,558,558,3551
|
|
20230926,133700,3678823401,559,559,559,559,49
|
|
20230926,133600,3678796010,559,559,560,559,1880
|
|
20230926,133500,3677744202,559,560,561,559,7144
|
|
20230926,133400,3673742753,560,560,560,560,3
|
|
20230926,133300,3673741073,560,560,560,558,161
|
|
20230926,133200,3673650988,560,562,562,560,3460
|
|
20230926,133100,3671711205,560,562,562,560,5178
|
|
20230926,133000,3668803425,561,561,562,561,1288
|
|
20230926,132900,3668080804,560,561,561,560,3210
|
|
20230926,132800,3666279999,560,561,561,560,1226
|
|
20230926,132700,3665592517,561,562,562,559,4656
|
|
20230926,132600,3662983865,562,558,563,557,37038
|
|
20230926,132500,3642206665,557,557,557,557,4
|
|
20230926,132400,3642204437,555,556,556,555,1572
|
|
20230926,132300,3641331649,555,559,559,555,1994
|
|
20230926,132200,3640221627,559,560,560,559,5077
|
|
20230926,132100,3637383575,560,559,560,559,882
|
|
20230926,132000,3636889756,560,559,560,558,17967
|
|
20230926,131900,3626843024,559,559,559,557,969
|
|
20230926,131800,3626302200,556,559,559,556,8321
|
|
20230926,131700,3621669928,559,556,559,556,515
|
|
20230926,131600,3621383021,556,554,556,554,1433
|
|
20230926,131500,3620588691,554,556,556,554,2349
|
|
20230926,131400,3619283384,556,558,559,556,291
|
|
20230926,131300,3619121104,558,554,558,553,10462
|
|
20230926,131200,3613330720,554,556,556,554,3782
|
|
20230926,131100,3611233661,557,559,559,555,952
|
|
20230926,131000,3610703210,559,559,559,553,9931
|
|
20230926,130900,3605204916,559,560,560,555,4609
|
|
20230926,130800,3602638054,559,559,559,557,2504
|
|
20230926,130700,3601241318,560,560,561,560,12719
|
|
20230926,130600,3594113384,559,562,562,559,3852
|
|
20230926,130500,3591956936,562,560,562,559,2679
|
|
20230926,130400,3590457768,560,562,562,560,1229
|
|
20230926,130300,3589768471,562,560,562,557,8711
|
|
20230926,130200,3584908110,560,562,562,559,2320
|
|
20230926,130100,3583605953,561,562,562,560,2024
|
|
20230926,130000,3582470467,562,560,562,560,2039
|
|
20230926,125900,3581328606,560,560,562,560,2581
|
|
20230926,125800,3579879342,562,562,562,560,6393
|
|
20230926,125700,3576298992,562,562,562,561,1405
|
|
20230926,125600,3575509867,562,561,562,561,836
|
|
20230926,125500,3575040758,561,563,563,561,888
|
|
20230926,125400,3574541294,564,561,564,560,648
|
|
20230926,125300,3574177027,561,562,563,561,2440
|
|
20230926,125200,3572806693,562,563,564,562,11688
|
|
20230926,125100,3566235268,563,563,564,562,1247
|
|
20230926,125000,3565533788,563,562,563,562,24621
|
|
20230926,124900,3551693435,563,559,563,558,10372
|
|
20230926,124800,3545888181,559,557,559,557,1153
|
|
20230926,124700,3545245340,557,558,558,556,4725
|
|
20230926,124600,3542614381,558,557,558,557,127
|
|
20230926,124500,3542543517,558,557,558,557,1015
|
|
20230926,124400,3541977448,558,554,560,554,7084
|
|
20230926,124300,3538034776,558,559,559,553,3806
|
|
20230926,124200,3535923750,559,559,559,557,698
|
|
20230926,124100,3535534048,559,559,559,558,15
|
|
20230926,124000,3535525664,559,557,559,555,858
|
|
20230926,123900,3535048056,558,559,559,557,6421
|
|
20230926,123800,3531465068,559,559,560,559,553
|
|
20230926,123700,3531155896,559,560,560,557,1464
|
|
20230926,123600,3530338898,560,555,561,554,11928
|
|
20230926,123500,3523698629,555,552,555,552,4156
|
|
20230926,123400,3521396877,552,548,552,547,11893
|
|
20230926,123300,3514876457,549,552,552,549,34282
|
|
20230926,123200,3496022805,552,554,555,552,5961
|
|
20230926,123100,3492724903,555,560,560,554,15511
|
|
20230926,123000,3484110256,560,561,561,560,974
|
|
20230926,122900,3483564809,561,561,561,560,2888
|
|
20230926,122800,3481947415,561,561,561,560,3004
|
|
20230926,122700,3480265142,561,562,562,560,15944
|
|
20230926,122600,3471312427,562,561,562,561,2858
|
|
20230926,122500,3469708240,561,560,562,560,5311
|
|
20230926,122400,3466730552,561,559,563,559,25904
|
|
20230926,122300,3452209214,559,557,559,553,4415
|
|
20230926,122200,3449753182,558,555,558,554,5702
|
|
20230926,122100,3446585023,555,555,555,555,216
|
|
20230926,122000,3446465143,554,554,555,554,3032
|
|
20230926,121900,3444785109,554,555,555,554,4896
|
|
20230926,121800,3442070915,554,554,554,554,102
|
|
20230926,121700,3442014407,553,555,555,552,5235
|
|
20230926,121600,3439116115,555,557,557,555,1395
|
|
20230926,121500,3438340347,555,552,557,552,6760
|
|
20230926,121400,3434592750,552,551,552,551,2672
|
|
20230926,121300,3433118760,552,554,554,551,8201
|
|
20230926,121200,3428593855,554,553,555,552,6496
|
|
20230926,121100,3425003592,553,553,553,551,876
|
|
20230926,121000,3424520207,553,550,553,550,5066
|
|
20230926,120900,3421723524,550,553,553,550,4403
|
|
20230926,120800,3419300273,553,550,553,548,31750
|
|
20230926,120700,3401830669,550,548,550,548,8507
|
|
20230926,120600,3397153132,548,544,549,544,10636
|
|
20230926,120500,3391337593,544,542,544,542,16272
|
|
20230926,120400,3382495263,542,543,544,540,24319
|
|
20230926,120300,3369342583,542,546,546,540,60644
|
|
20230926,120200,3336501623,545,547,547,545,13555
|
|
20230926,120100,3329106072,546,549,549,546,8269
|
|
20230926,120000,3324586609,549,547,549,546,4919
|
|
20230926,115900,3321897509,546,549,549,545,28177
|
|
20230926,115800,3306520891,549,550,553,546,17554
|
|
20230926,115700,3296902341,548,553,554,548,13733
|
|
20230926,115600,3289324701,553,550,554,549,2183
|
|
20230926,115500,3288124418,550,550,550,550,2733
|
|
20230926,115400,3286621268,550,550,550,548,2661
|
|
20230926,115300,3285162867,548,547,550,546,12228
|
|
20230926,115200,3278464256,547,555,555,547,84025
|
|
20230926,115100,3232238096,555,552,555,552,738
|
|
20230926,115000,3231830636,551,555,555,551,22567
|
|
20230926,114900,3219364327,555,555,555,553,1836
|
|
20230926,114800,3218346002,553,553,553,553,6677
|
|
20230926,114700,3214653621,557,554,557,552,20464
|
|
20230926,114600,3203340576,557,554,558,554,5402
|
|
20230926,114500,3200345581,554,556,556,554,8005
|
|
20230926,114400,3195910765,553,554,556,553,8215
|
|
20230926,114300,3191358034,554,552,556,552,5421
|
|
20230926,114200,3188355129,553,553,555,552,27283
|
|
20230926,114100,3173270921,553,555,556,553,30142
|
|
20230926,114000,3156581706,555,555,556,555,10018
|
|
20230926,113900,3151018214,555,555,557,555,2459
|
|
20230926,113800,3149652801,555,560,560,554,46780
|
|
20230926,113700,3123677926,560,561,562,557,6921
|
|
20230926,113600,3119799629,561,557,561,557,719
|
|
20230926,113500,3119397914,557,558,563,557,3790
|
|
20230926,113400,3117281977,557,556,557,555,11796
|
|
20230926,113300,3110725346,557,557,557,556,17703
|
|
20230926,113200,3100864925,556,557,557,556,6946
|
|
20230926,113100,3097002461,557,558,558,557,13077
|
|
20230926,113000,3089715495,558,558,558,558,8511
|
|
20230926,112900,3084966357,558,559,559,558,4003
|
|
20230926,112800,3082729452,560,560,560,559,5850
|
|
20230926,112700,3079459300,559,559,559,559,3633
|
|
20230926,112600,3077428453,559,559,559,558,1330
|
|
20230926,112500,3076685082,559,558,560,558,5868
|
|
20230926,112400,3073409364,558,560,560,557,8502
|
|
20230926,112300,3068664604,560,560,561,559,5319
|
|
20230926,112200,3065683720,560,558,560,558,10231
|
|
20230926,112100,3059973990,558,561,562,558,10201
|
|
20230926,112000,3054272282,562,560,562,557,15011
|
|
20230926,111900,3045876459,560,554,560,553,28915
|
|
20230926,111800,3029823543,554,567,567,553,55346
|
|
20230926,111700,2998969625,567,568,568,566,8064
|
|
20230926,111600,2994389389,568,565,568,565,2692
|
|
20230926,111500,2992865277,565,562,566,562,8649
|
|
20230926,111400,2987992122,562,561,563,561,3985
|
|
20230926,111300,2985752474,561,563,563,560,18374
|
|
20230926,111200,2975442073,563,564,564,561,20905
|
|
20230926,111100,2963692233,564,570,570,564,21089
|
|
20230926,111000,2951762486,570,569,570,568,3481
|
|
20230926,110900,2949782952,569,569,570,568,8581
|
|
20230926,110800,2944900250,571,569,571,569,360
|
|
20230926,110700,2944695382,569,572,572,569,8283
|
|
20230926,110600,2939971848,572,570,572,570,2017
|
|
20230926,110500,2938819239,570,571,572,570,7775
|
|
20230926,110400,2934385472,571,570,571,570,4475
|
|
20230926,110300,2931834622,571,571,571,570,1018
|
|
20230926,110200,2931253843,571,571,571,571,1070
|
|
20230926,110100,2930642873,571,571,571,571,90
|
|
20230926,110000,2930591483,571,570,572,570,262
|
|
20230926,105900,2930442078,572,572,572,570,3506
|
|
20230926,105800,2928441512,570,572,573,570,5292
|
|
20230926,105700,2925419272,572,571,572,571,73
|
|
20230926,105600,2925377571,571,571,571,571,231
|
|
20230926,105500,2925245670,571,572,572,571,5200
|
|
20230926,105400,2922276312,572,571,572,571,2049
|
|
20230926,105300,2921106314,572,572,573,571,360
|
|
20230926,105200,2920900395,572,574,574,572,528
|
|
20230926,105100,2920597919,574,573,574,570,6280
|
|
20230926,105000,2917006466,573,573,573,573,4532
|
|
20230926,104900,2914409630,573,569,573,569,1460
|
|
20230926,104800,2913575321,569,566,569,566,5039
|
|
20230926,104700,2910718426,566,569,570,566,20956
|
|
20230926,104600,2898804524,570,570,572,569,36660
|
|
20230926,104500,2877918904,570,572,573,570,37644
|
|
20230926,104400,2856445222,572,572,572,572,3638
|
|
20230926,104300,2854364286,572,572,573,572,4514
|
|
20230926,104200,2851780744,571,572,573,571,7782
|
|
20230926,104100,2847329120,573,574,574,572,5202
|
|
20230926,104000,2844348617,574,574,574,573,2164
|
|
20230926,103900,2843106998,574,574,574,573,12411
|
|
20230926,103800,2835995393,574,574,574,573,1694
|
|
20230926,103700,2835023440,574,574,574,573,983
|
|
20230926,103600,2834460052,577,575,578,573,7816
|
|
20230926,103500,2829967909,575,574,575,573,13667
|
|
20230926,103400,2822132558,574,575,575,573,2134
|
|
20230926,103300,2820909748,575,573,575,573,5879
|
|
20230926,103200,2817541067,571,577,577,571,45377
|
|
20230926,103100,2791509359,578,575,578,574,2072
|
|
20230926,103000,2790319690,574,577,577,574,26028
|
|
20230926,102900,2775371917,577,580,581,575,10144
|
|
20230926,102800,2769533128,583,573,584,573,25548
|
|
20230926,102700,2754807588,573,576,576,572,13377
|
|
20230926,102600,2747132150,577,577,578,576,3783
|
|
20230926,102500,2744950973,578,579,579,578,220
|
|
20230926,102400,2744823808,579,581,581,576,9389
|
|
20230926,102300,2739378382,580,572,581,572,58518
|
|
20230926,102200,2705743201,572,575,575,571,29323
|
|
20230926,102100,2688964479,575,575,575,575,4164
|
|
20230926,102000,2686570179,576,574,576,572,21988
|
|
20230926,101900,2673960280,574,574,576,574,6091
|
|
20230926,101800,2670458758,574,577,577,573,20467
|
|
20230926,101700,2658706752,577,578,579,575,8161
|
|
20230926,101600,2654000758,579,580,581,579,15223
|
|
20230926,101500,2645175973,581,581,582,578,6613
|
|
20230926,101400,2641341001,583,583,585,576,37076
|
|
20230926,101300,2619822776,585,579,586,578,25258
|
|
20230926,101200,2605151977,579,577,579,576,7299
|
|
20230926,101100,2600945565,577,576,577,575,5111
|
|
20230926,101000,2598001603,577,575,580,572,11634
|
|
20230926,100900,2591278250,575,572,576,570,2168
|
|
20230926,100800,2590033088,570,570,570,569,5367
|
|
20230926,100700,2586975531,569,572,575,569,23171
|
|
20230926,100600,2573753250,572,575,575,572,15066
|
|
20230926,100500,2565104938,575,578,578,573,5299
|
|
20230926,100400,2562057344,578,564,578,564,24265
|
|
20230926,100300,2548276982,564,571,573,563,35932
|
|
20230926,100200,2527856111,572,574,579,572,23414
|
|
20230926,100100,2514375840,574,564,577,561,28506
|
|
20230926,100000,2498228813,560,578,578,550,92706
|
|
20230926,095900,2446125781,580,585,586,578,61434
|
|
20230926,095800,2410414214,585,589,589,581,83911
|
|
20230926,095700,2361334309,589,592,592,587,87186
|
|
20230926,095600,2310119135,592,595,595,589,78611
|
|
20230926,095500,2263719017,597,598,598,595,1653
|
|
20230926,095400,2262732088,598,597,598,593,10043
|
|
20230926,095300,2256768574,598,597,599,597,9013
|
|
20230926,095200,2251384914,597,597,599,591,36468
|
|
20230926,095100,2229681295,597,599,600,597,17879
|
|
20230926,095000,2218991431,599,600,600,598,1461
|
|
20230926,094900,2218116902,600,597,600,595,30854
|
|
20230926,094800,2199681097,597,599,599,595,24096
|
|
20230926,094700,2185285212,598,600,600,598,16648
|
|
20230926,094600,2175313476,601,604,604,599,19487
|
|
20230926,094500,2163589254,604,604,605,600,96800
|
|
20230926,094400,2105315455,603,604,604,602,22527
|
|
20230926,094300,2091719681,603,602,604,601,12042
|
|
20230926,094200,2084460750,601,606,610,600,49422
|
|
20230926,094100,2054546839,605,599,606,598,26367
|
|
20230926,094000,2038655714,598,597,601,596,34170
|
|
20230926,093900,2018181053,597,601,601,594,16726
|
|
20230926,093800,2008169609,601,595,602,593,107543
|
|
20230926,093700,1943790228,594,594,595,591,41449
|
|
20230926,093600,1919235633,594,595,595,592,48490
|
|
20230926,093500,1890467718,593,598,598,593,81920
|
|
20230926,093400,1841774346,598,598,600,597,22193
|
|
20230926,093300,1828499468,598,598,602,597,25256
|
|
20230926,093200,1813379233,599,602,602,597,30992
|
|
20230926,093100,1794826236,602,603,605,600,64284
|
|
20230926,093000,1756127573,603,601,603,599,41671
|
|
20230926,092900,1731060081,601,600,603,598,87552
|
|
20230926,092800,1678507466,600,611,611,600,125235
|
|
20230926,092700,1602875888,610,612,614,610,42653
|
|
20230926,092600,1576776603,611,613,613,606,46951
|
|
20230926,092500,1548119081,611,614,615,605,54716
|
|
20230926,092400,1514618486,614,615,619,611,111565
|
|
20230926,092300,1445844905,614,608,616,607,40707
|
|
20230926,092200,1420928139,607,618,618,604,102139
|
|
20230926,092100,1358623300,613,609,620,606,144277
|
|
20230926,092000,1269803481,606,607,610,605,47942
|
|
20230926,091900,1240728876,606,609,609,604,55622
|
|
20230926,091800,1207020239,604,608,610,597,92870
|
|
20230926,091700,1151161019,603,608,609,599,110298
|
|
20230926,091600,1084666184,609,607,619,605,110765
|
|
20230926,091500,1017051143,610,620,623,601,221897
|
|
20230926,091400,880766283,621,597,621,596,178227
|
|
20230926,091300,772251002,596,599,599,594,54918
|
|
20230926,091200,739472084,599,611,612,598,101045
|
|
20230926,091100,678416373,610,608,620,608,156281
|
|
20230926,091000,582750800,607,600,607,596,147786
|
|
20230926,090900,493824180,600,600,605,598,193101
|
|
20230926,090800,377957801,598,599,603,590,106272
|
|
20230926,090700,314600406,599,587,602,587,126263
|
|
20230926,090600,239422431,586,583,589,580,78999
|
|
20230926,090500,193308823,583,564,584,564,92137
|
|
20230926,090400,140202334,569,564,569,563,94200
|
|
20230926,090300,87051750,562,565,569,561,29758
|
|
20230926,090200,70267218,570,574,574,561,32237
|
|
20230926,090100,51896261,575,568,576,568,25307
|
|
20230926,090000,37388553,568,574,574,568,63444
|