608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,190400,6504229341,1643,1643,1643,1643,0
|
|
20230920,190300,6504229341,1643,1643,1643,1643,0
|
|
20230920,190200,6504229341,1643,1643,1643,1643,0
|
|
20230920,190100,6504229341,1643,1643,1643,1643,0
|
|
20230920,190000,6504229341,1643,1643,1643,1643,0
|
|
20230920,185900,6504229341,1643,1643,1643,1643,0
|
|
20230920,185800,6504229341,1643,1643,1643,1643,0
|
|
20230920,185700,6504229341,1643,1643,1643,1643,0
|
|
20230920,185600,6504229341,1643,1643,1643,1643,0
|
|
20230920,185500,6504229341,1643,1643,1643,1643,0
|
|
20230920,185400,6504229341,1643,1643,1643,1643,0
|
|
20230920,185300,6504229341,1643,1643,1643,1643,0
|
|
20230920,185200,6504229341,1643,1643,1643,1643,0
|
|
20230920,185100,6504229341,1643,1643,1643,1643,0
|
|
20230920,185000,6504229341,1643,1643,1643,1643,0
|
|
20230920,184900,6504229341,1643,1643,1643,1643,0
|
|
20230920,184800,6504229341,1643,1643,1643,1643,0
|
|
20230920,184700,6504229341,1643,1643,1643,1643,0
|
|
20230920,184600,6504229341,1643,1643,1643,1643,0
|
|
20230920,184500,6504229341,1643,1643,1643,1643,0
|
|
20230920,184400,6504229341,1643,1643,1643,1643,0
|
|
20230920,184300,6504229341,1643,1643,1643,1643,0
|
|
20230920,184200,6504229341,1643,1643,1643,1643,0
|
|
20230920,184100,6504229341,1643,1643,1643,1643,0
|
|
20230920,184000,6504229341,1643,1643,1643,1643,0
|
|
20230920,183900,6504229341,1643,1643,1643,1643,0
|
|
20230920,183800,6504229341,1643,1643,1643,1643,0
|
|
20230920,183700,6504229341,1643,1643,1643,1643,0
|
|
20230920,183600,6504229341,1643,1643,1643,1643,0
|
|
20230920,183500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,183400,6504229341,1643,1643,1643,1643,0
|
|
20230920,183300,6504229341,1643,1643,1643,1643,0
|
|
20230920,183200,6504229341,1643,1643,1643,1643,0
|
|
20230920,183100,6504229341,1643,1643,1643,1643,0
|
|
20230920,183000,6504229341,1643,1643,1643,1643,0
|
|
20230920,182900,6504229341,1643,1643,1643,1643,0
|
|
20230920,182800,6504229341,1643,1643,1643,1643,0
|
|
20230920,182700,6504229341,1643,1643,1643,1643,0
|
|
20230920,182600,6504229341,1643,1643,1643,1643,0
|
|
20230920,182500,6504229341,1643,1643,1643,1643,0
|
|
20230920,182400,6504229341,1643,1643,1643,1643,0
|
|
20230920,182300,6504229341,1643,1643,1643,1643,0
|
|
20230920,182200,6504229341,1643,1643,1643,1643,0
|
|
20230920,182100,6504229341,1643,1643,1643,1643,0
|
|
20230920,182000,6504229341,1643,1643,1643,1643,0
|
|
20230920,181900,6504229341,1643,1643,1643,1643,0
|
|
20230920,181800,6504229341,1643,1643,1643,1643,0
|
|
20230920,181700,6504229341,1643,1643,1643,1643,0
|
|
20230920,181600,6504229341,1643,1643,1643,1643,0
|
|
20230920,181500,6504229341,1643,1643,1643,1643,0
|
|
20230920,181400,6504229341,1643,1643,1643,1643,0
|
|
20230920,181300,6504229341,1643,1643,1643,1643,0
|
|
20230920,181200,6504229341,1643,1643,1643,1643,0
|
|
20230920,181100,6504229341,1643,1643,1643,1643,0
|
|
20230920,181000,6504229341,1643,1643,1643,1643,0
|
|
20230920,180900,6504229341,1643,1643,1643,1643,0
|
|
20230920,180800,6504229341,1643,1643,1643,1643,0
|
|
20230920,180700,6504229341,1643,1643,1643,1643,0
|
|
20230920,180600,6504229341,1643,1643,1643,1643,0
|
|
20230920,180500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,180400,6504229341,1643,1643,1643,1643,0
|
|
20230920,180300,6504229341,1643,1643,1643,1643,0
|
|
20230920,180200,6504229341,1643,1643,1643,1643,0
|
|
20230920,180100,6504229341,1643,1643,1643,1643,0
|
|
20230920,180000,6504229341,1643,1643,1643,1643,0
|
|
20230920,175900,6504229341,1643,1643,1643,1643,0
|
|
20230920,175800,6504229341,1643,1643,1643,1643,0
|
|
20230920,175700,6504229341,1643,1643,1643,1643,0
|
|
20230920,175600,6504229341,1643,1643,1643,1643,0
|
|
20230920,175500,6504229341,1643,1643,1643,1643,0
|
|
20230920,175400,6504229341,1643,1643,1643,1643,0
|
|
20230920,175300,6504229341,1643,1643,1643,1643,0
|
|
20230920,175200,6504229341,1643,1643,1643,1643,0
|
|
20230920,175100,6504229341,1643,1643,1643,1643,0
|
|
20230920,175000,6504229341,1643,1643,1643,1643,0
|
|
20230920,174900,6504229341,1643,1643,1643,1643,0
|
|
20230920,174800,6504229341,1643,1643,1643,1643,0
|
|
20230920,174700,6504229341,1643,1643,1643,1643,0
|
|
20230920,174600,6504229341,1643,1643,1643,1643,0
|
|
20230920,174500,6504229341,1643,1643,1643,1643,0
|
|
20230920,174400,6504229341,1643,1643,1643,1643,0
|
|
20230920,174300,6504229341,1643,1643,1643,1643,0
|
|
20230920,174200,6504229341,1643,1643,1643,1643,0
|
|
20230920,174100,6504229341,1643,1643,1643,1643,0
|
|
20230920,174000,6504229341,1643,1643,1643,1643,0
|
|
20230920,173900,6504229341,1643,1643,1643,1643,0
|
|
20230920,173800,6504229341,1643,1643,1643,1643,0
|
|
20230920,173700,6504229341,1643,1643,1643,1643,0
|
|
20230920,173600,6504229341,1643,1643,1643,1643,0
|
|
20230920,173500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,173400,6504229341,1643,1643,1643,1643,0
|
|
20230920,173300,6504229341,1643,1643,1643,1643,0
|
|
20230920,173200,6504229341,1643,1643,1643,1643,0
|
|
20230920,173100,6504229341,1643,1643,1643,1643,0
|
|
20230920,173000,6504229341,1643,1643,1643,1643,0
|
|
20230920,172900,6504229341,1643,1643,1643,1643,0
|
|
20230920,172800,6504229341,1643,1643,1643,1643,0
|
|
20230920,172700,6504229341,1643,1643,1643,1643,0
|
|
20230920,172600,6504229341,1643,1643,1643,1643,0
|
|
20230920,172500,6504229341,1643,1643,1643,1643,0
|
|
20230920,172400,6504229341,1643,1643,1643,1643,0
|
|
20230920,172300,6504229341,1643,1643,1643,1643,0
|
|
20230920,172200,6504229341,1643,1643,1643,1643,0
|
|
20230920,172100,6504229341,1643,1643,1643,1643,0
|
|
20230920,172000,6504229341,1643,1643,1643,1643,0
|
|
20230920,171900,6504229341,1643,1643,1643,1643,0
|
|
20230920,171800,6504229341,1643,1643,1643,1643,0
|
|
20230920,171700,6504229341,1643,1643,1643,1643,0
|
|
20230920,171600,6504229341,1643,1643,1643,1643,0
|
|
20230920,171500,6504229341,1643,1643,1643,1643,0
|
|
20230920,171400,6504229341,1643,1643,1643,1643,0
|
|
20230920,171300,6504229341,1643,1643,1643,1643,0
|
|
20230920,171200,6504229341,1643,1643,1643,1643,0
|
|
20230920,171100,6504229341,1643,1643,1643,1643,0
|
|
20230920,171000,6504229341,1643,1643,1643,1643,0
|
|
20230920,170900,6504229341,1643,1643,1643,1643,0
|
|
20230920,170800,6504229341,1643,1643,1643,1643,0
|
|
20230920,170700,6504229341,1643,1643,1643,1643,0
|
|
20230920,170600,6504229341,1643,1643,1643,1643,0
|
|
20230920,170500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,170400,6504229341,1643,1643,1643,1643,0
|
|
20230920,170300,6504229341,1643,1643,1643,1643,0
|
|
20230920,170200,6504229341,1643,1643,1643,1643,0
|
|
20230920,170100,6504229341,1643,1643,1643,1643,0
|
|
20230920,170000,6504229341,1643,1643,1643,1643,0
|
|
20230920,165900,6504229341,1643,1643,1643,1643,0
|
|
20230920,165800,6504229341,1643,1643,1643,1643,0
|
|
20230920,165700,6504229341,1643,1643,1643,1643,0
|
|
20230920,165600,6504229341,1643,1643,1643,1643,0
|
|
20230920,165500,6504229341,1643,1643,1643,1643,0
|
|
20230920,165400,6504229341,1643,1643,1643,1643,0
|
|
20230920,165300,6504229341,1643,1643,1643,1643,0
|
|
20230920,165200,6504229341,1643,1643,1643,1643,0
|
|
20230920,165100,6504229341,1643,1643,1643,1643,0
|
|
20230920,165000,6504229341,1643,1643,1643,1643,0
|
|
20230920,164900,6504229341,1643,1643,1643,1643,0
|
|
20230920,164800,6504229341,1643,1643,1643,1643,0
|
|
20230920,164700,6504229341,1643,1643,1643,1643,0
|
|
20230920,164600,6504229341,1643,1643,1643,1643,0
|
|
20230920,164500,6504229341,1643,1643,1643,1643,0
|
|
20230920,164400,6504229341,1643,1643,1643,1643,0
|
|
20230920,164300,6504229341,1643,1643,1643,1643,0
|
|
20230920,164200,6504229341,1643,1643,1643,1643,0
|
|
20230920,164100,6504229341,1643,1643,1643,1643,0
|
|
20230920,164000,6504229341,1643,1643,1643,1643,0
|
|
20230920,163900,6504229341,1643,1643,1643,1643,0
|
|
20230920,163800,6504229341,1643,1643,1643,1643,0
|
|
20230920,163700,6504229341,1643,1643,1643,1643,0
|
|
20230920,163600,6504229341,1643,1643,1643,1643,0
|
|
20230920,163500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,163400,6504229341,1643,1643,1643,1643,0
|
|
20230920,163300,6504229341,1643,1643,1643,1643,0
|
|
20230920,163200,6504229341,1643,1643,1643,1643,0
|
|
20230920,163100,6504229341,1643,1643,1643,1643,0
|
|
20230920,163000,6504229341,1643,1643,1643,1643,0
|
|
20230920,162900,6504229341,1643,1643,1643,1643,0
|
|
20230920,162800,6504229341,1643,1643,1643,1643,0
|
|
20230920,162700,6504229341,1643,1643,1643,1643,0
|
|
20230920,162600,6504229341,1643,1643,1643,1643,0
|
|
20230920,162500,6504229341,1643,1643,1643,1643,0
|
|
20230920,162400,6504229341,1643,1643,1643,1643,0
|
|
20230920,162300,6504229341,1643,1643,1643,1643,0
|
|
20230920,162200,6504229341,1643,1643,1643,1643,0
|
|
20230920,162100,6504229341,1643,1643,1643,1643,0
|
|
20230920,162000,6504229341,1643,1643,1643,1643,0
|
|
20230920,161900,6504229341,1643,1643,1643,1643,0
|
|
20230920,161800,6504229341,1643,1643,1643,1643,0
|
|
20230920,161700,6504229341,1643,1643,1643,1643,0
|
|
20230920,161600,6504229341,1643,1643,1643,1643,0
|
|
20230920,161500,6504229341,1643,1643,1643,1643,0
|
|
20230920,161400,6504229341,1643,1643,1643,1643,0
|
|
20230920,161300,6504229341,1643,1643,1643,1643,0
|
|
20230920,161200,6504229341,1643,1643,1643,1643,0
|
|
20230920,161100,6504229341,1643,1643,1643,1643,0
|
|
20230920,161000,6504229341,1643,1643,1643,1643,0
|
|
20230920,160900,6504229341,1643,1643,1643,1643,0
|
|
20230920,160800,6504229341,1643,1643,1643,1643,0
|
|
20230920,160700,6504229341,1643,1643,1643,1643,0
|
|
20230920,160600,6504229341,1643,1643,1643,1643,0
|
|
20230920,160500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,160400,6504229341,1643,1643,1643,1643,0
|
|
20230920,160300,6504229341,1643,1643,1643,1643,0
|
|
20230920,160200,6504229341,1643,1643,1643,1643,0
|
|
20230920,160100,6504229341,1643,1643,1643,1643,0
|
|
20230920,160000,6504229341,1643,1643,1643,1643,0
|
|
20230920,155900,6504229341,1643,1643,1643,1643,0
|
|
20230920,155800,6504229341,1643,1643,1643,1643,0
|
|
20230920,155700,6504229341,1643,1643,1643,1643,0
|
|
20230920,155600,6504229341,1643,1643,1643,1643,0
|
|
20230920,155500,6504229341,1643,1643,1643,1643,0
|
|
20230920,155400,6504229341,1643,1643,1643,1643,0
|
|
20230920,155300,6504229341,1643,1643,1643,1643,0
|
|
20230920,155200,6504229341,1643,1643,1643,1643,0
|
|
20230920,155100,6504229341,1643,1643,1643,1643,0
|
|
20230920,155000,6504229341,1643,1643,1643,1643,0
|
|
20230920,154900,6504229341,1643,1643,1643,1643,0
|
|
20230920,154800,6504229341,1643,1643,1643,1643,0
|
|
20230920,154700,6504229341,1643,1643,1643,1643,0
|
|
20230920,154600,6504229341,1643,1643,1643,1643,0
|
|
20230920,154500,6504229341,1643,1643,1643,1643,0
|
|
20230920,154400,6504229341,1643,1643,1643,1643,0
|
|
20230920,154300,6504229341,1643,1643,1643,1643,0
|
|
20230920,154200,6504229341,1643,1643,1643,1643,0
|
|
20230920,154100,6504229341,1643,1643,1643,1643,0
|
|
20230920,154000,6504229341,1643,1643,1643,1643,0
|
|
20230920,153900,6504229341,1643,1643,1643,1643,0
|
|
20230920,153800,6504229341,1643,1643,1643,1643,0
|
|
20230920,153700,6504229341,1643,1643,1643,1643,0
|
|
20230920,153600,6504229341,1643,1643,1643,1643,0
|
|
20230920,153500,6504229341,1643,1643,1643,1643,79004
|
|
20230920,153400,6504229341,1643,1643,1643,1643,0
|
|
20230920,153300,6504229341,1643,1643,1643,1643,0
|
|
20230920,153200,6504229341,1643,1643,1643,1643,0
|
|
20230920,153100,6504229341,1643,1643,1643,1643,0
|
|
20230920,153000,6504229341,1643,1643,1643,1643,79004
|
|
20230920,152900,6374425769,1644,1644,1644,1644,0
|
|
20230920,152800,6374425769,1644,1644,1644,1644,0
|
|
20230920,152700,6374425769,1644,1644,1644,1644,0
|
|
20230920,152600,6374425769,1644,1644,1644,1644,0
|
|
20230920,152500,6374425769,1644,1644,1644,1644,0
|
|
20230920,152400,6374425769,1644,1644,1644,1644,0
|
|
20230920,152300,6374425769,1644,1644,1644,1644,0
|
|
20230920,152200,6374425769,1644,1644,1644,1644,0
|
|
20230920,152100,6374425769,1644,1644,1644,1644,0
|
|
20230920,152000,6374425769,1644,1644,1644,1644,0
|
|
20230920,151900,6374425769,1644,1642,1644,1639,16690
|
|
20230920,151800,6347043189,1641,1645,1645,1641,9113
|
|
20230920,151700,6332078312,1643,1645,1646,1643,5811
|
|
20230920,151600,6322522975,1645,1646,1646,1645,1032
|
|
20230920,151500,6320825318,1645,1648,1648,1645,9625
|
|
20230920,151400,6304986309,1648,1650,1652,1647,4631
|
|
20230920,151300,6297348243,1650,1648,1650,1647,2904
|
|
20230920,151200,6292564702,1648,1649,1649,1648,100
|
|
20230920,151100,6292399891,1647,1649,1649,1647,10075
|
|
20230920,151000,6275801092,1649,1651,1652,1647,23934
|
|
20230920,150900,6236352993,1652,1654,1654,1652,1178
|
|
20230920,150800,6234406684,1652,1652,1654,1652,7436
|
|
20230920,150700,6222122208,1652,1652,1653,1652,5086
|
|
20230920,150600,6213720129,1654,1655,1655,1652,2444
|
|
20230920,150500,6209680945,1655,1653,1655,1653,4250
|
|
20230920,150400,6202648695,1655,1652,1655,1650,6975
|
|
20230920,150300,6191127355,1650,1648,1652,1648,6530
|
|
20230920,150200,6180353735,1648,1648,1648,1647,826
|
|
20230920,150100,6178992952,1646,1646,1646,1646,17
|
|
20230920,150000,6178964970,1646,1646,1646,1646,96
|
|
20230920,145900,6178806954,1645,1652,1652,1645,3316
|
|
20230920,145800,6173343222,1652,1651,1653,1649,8301
|
|
20230920,145700,6159635538,1651,1650,1651,1649,6001
|
|
20230920,145600,6149735387,1650,1650,1650,1650,30
|
|
20230920,145500,6149685887,1656,1649,1656,1649,3385
|
|
20230920,145400,6144089009,1652,1651,1652,1648,1204
|
|
20230920,145300,6142102329,1651,1648,1651,1647,6670
|
|
20230920,145200,6131110420,1648,1651,1651,1648,668
|
|
20230920,145100,6130007560,1651,1655,1655,1651,1389
|
|
20230920,145000,6127712697,1652,1651,1652,1651,6005
|
|
20230920,144900,6117793442,1651,1654,1654,1651,12394
|
|
20230920,144800,6097310058,1654,1653,1654,1651,3707
|
|
20230920,144700,6091183829,1655,1656,1656,1655,1054
|
|
20230920,144600,6089438455,1656,1656,1656,1652,1122
|
|
20230920,144500,6087580433,1656,1650,1656,1650,15004
|
|
20230920,144400,6062773833,1651,1651,1651,1647,2065
|
|
20230920,144300,6059370975,1647,1651,1651,1646,5310
|
|
20230920,144200,6050613877,1652,1651,1652,1642,10168
|
|
20230920,144100,6033912959,1652,1653,1653,1652,327
|
|
20230920,144000,6033372705,1653,1654,1654,1651,433
|
|
20230920,143900,6032656944,1654,1647,1655,1647,10010
|
|
20230920,143800,6016142409,1647,1647,1648,1645,1584
|
|
20230920,143700,6013532922,1644,1647,1648,1644,2103
|
|
20230920,143600,6010075329,1647,1644,1647,1644,1346
|
|
20230920,143500,6007860123,1644,1643,1644,1643,1556
|
|
20230920,143400,6005303237,1643,1640,1643,1639,4611
|
|
20230920,143300,5997741890,1644,1644,1644,1640,3436
|
|
20230920,143200,5992106594,1645,1645,1646,1645,1015
|
|
20230920,143100,5990436912,1646,1644,1646,1641,1213
|
|
20230920,143000,5988442741,1646,1641,1646,1641,2
|
|
20230920,142900,5988439454,1647,1647,1647,1647,100
|
|
20230920,142800,5988274754,1647,1645,1647,1639,5773
|
|
20230920,142700,5978779433,1639,1641,1647,1639,9134
|
|
20230920,142600,5963803175,1647,1647,1647,1639,13083
|
|
20230920,142500,5942347891,1640,1649,1649,1640,16977
|
|
20230920,142400,5914492388,1641,1648,1650,1640,21303
|
|
20230920,142300,5879527665,1640,1646,1647,1640,19092
|
|
20230920,142200,5848173995,1646,1649,1650,1643,27483
|
|
20230920,142100,5802948747,1650,1649,1650,1649,705
|
|
20230920,142000,5801786201,1648,1647,1649,1647,2686
|
|
20230920,141900,5797360561,1647,1649,1649,1647,134
|
|
20230920,141800,5797139860,1650,1650,1650,1650,1004
|
|
20230920,141700,5795483260,1650,1647,1650,1647,268
|
|
20230920,141600,5795041561,1650,1650,1650,1647,778
|
|
20230920,141500,5793760177,1647,1649,1651,1647,3212
|
|
20230920,141400,5788469669,1651,1651,1651,1651,60
|
|
20230920,141300,5788370609,1651,1649,1651,1648,2584
|
|
20230920,141200,5784109679,1651,1651,1652,1650,3685
|
|
20230920,141100,5778027747,1652,1652,1652,1651,976
|
|
20230920,141000,5776416158,1650,1652,1652,1650,2
|
|
20230920,140900,5776412856,1652,1650,1652,1650,2239
|
|
20230920,140800,5772716970,1650,1650,1650,1650,1
|
|
20230920,140700,5772715320,1651,1650,1651,1646,4669
|
|
20230920,140600,5765014585,1650,1652,1652,1648,880
|
|
20230920,140500,5763564102,1652,1651,1652,1651,469
|
|
20230920,140400,5762789780,1651,1648,1651,1648,3431
|
|
20230920,140300,5757127141,1650,1648,1650,1648,101
|
|
20230920,140200,5756960689,1648,1648,1648,1648,1685
|
|
20230920,140100,5754183809,1650,1650,1650,1650,140
|
|
20230920,140000,5753952809,1648,1650,1650,1645,12717
|
|
20230920,135900,5733027855,1649,1646,1649,1646,4033
|
|
20230920,135800,5726387671,1646,1647,1650,1645,357
|
|
20230920,135700,5725799943,1647,1651,1651,1647,165
|
|
20230920,135600,5725528172,1651,1647,1651,1643,6218
|
|
20230920,135500,5715302924,1651,1652,1652,1651,126
|
|
20230920,135400,5715094776,1653,1653,1653,1653,4
|
|
20230920,135300,5715088164,1654,1654,1654,1644,5839
|
|
20230920,135200,5705480759,1654,1649,1654,1647,4179
|
|
20230920,135100,5698595172,1654,1650,1654,1649,504
|
|
20230920,135000,5697763878,1649,1650,1650,1649,6295
|
|
20230920,134900,5687377885,1651,1651,1651,1649,3351
|
|
20230920,134800,5681847896,1651,1652,1655,1651,2531
|
|
20230920,134700,5677668942,1655,1655,1655,1655,14
|
|
20230920,134600,5677645772,1656,1656,1656,1651,506
|
|
20230920,134500,5676810336,1656,1654,1656,1651,3366
|
|
20230920,134400,5671248329,1656,1654,1656,1654,2187
|
|
20230920,134300,5667631028,1654,1654,1654,1654,1228
|
|
20230920,134200,5665599916,1654,1652,1654,1648,6009
|
|
20230920,134100,5655682347,1652,1646,1652,1646,203
|
|
20230920,134000,5655348191,1645,1650,1652,1645,4794
|
|
20230920,133900,5647453226,1654,1654,1654,1647,7852
|
|
20230920,133800,5634513075,1654,1650,1654,1649,12906
|
|
20230920,133700,5613230248,1649,1653,1653,1648,508
|
|
20230920,133600,5612392801,1653,1650,1653,1648,2089
|
|
20230920,133500,5608943771,1643,1648,1648,1643,17931
|
|
20230920,133400,5579444121,1647,1651,1651,1647,7631
|
|
20230920,133300,5566866507,1651,1650,1651,1650,2465
|
|
20230920,133200,5562798658,1649,1655,1655,1649,16300
|
|
20230920,133100,5535883077,1654,1657,1657,1654,5270
|
|
20230920,133000,5527162561,1657,1659,1659,1657,2500
|
|
20230920,132900,5523019555,1660,1660,1660,1659,1508
|
|
20230920,132800,5520517775,1663,1663,1663,1663,0
|
|
20230920,132700,5520517775,1663,1663,1663,1659,1454
|
|
20230920,132600,5518103773,1663,1663,1663,1663,150
|
|
20230920,132500,5517854323,1663,1663,1663,1659,67
|
|
20230920,132400,5517743102,1660,1663,1663,1660,509
|
|
20230920,132300,5516898132,1665,1665,1665,1660,4400
|
|
20230920,132200,5509589496,1665,1667,1667,1665,40
|
|
20230920,132100,5509522836,1667,1660,1671,1660,7322
|
|
20230920,132000,5497367669,1660,1660,1671,1660,6324
|
|
20230920,131900,5486837771,1667,1661,1670,1661,15578
|
|
20230920,131800,5460883129,1661,1657,1661,1657,3523
|
|
20230920,131700,5455042719,1657,1655,1657,1652,3105
|
|
20230920,131600,5449904545,1652,1656,1656,1652,604
|
|
20230920,131500,5448906733,1652,1656,1656,1652,1663
|
|
20230920,131400,5446153853,1656,1650,1656,1650,1389
|
|
20230920,131300,5443861997,1650,1652,1652,1650,5555
|
|
20230920,131200,5434692160,1652,1652,1658,1650,4238
|
|
20230920,131100,5427696979,1651,1653,1653,1651,1783
|
|
20230920,131000,5424751969,1653,1652,1653,1652,608
|
|
20230920,130900,5423747251,1652,1659,1659,1652,595
|
|
20230920,130800,5422762274,1660,1652,1660,1652,3641
|
|
20230920,130700,5416724458,1652,1654,1654,1652,4600
|
|
20230920,130600,5409118467,1654,1655,1655,1654,3957
|
|
20230920,130500,5402569779,1660,1655,1660,1655,3477
|
|
20230920,130400,5396810069,1656,1661,1661,1656,5371
|
|
20230920,130300,5387907066,1660,1662,1665,1660,6192
|
|
20230920,130200,5377620503,1663,1658,1663,1658,1331
|
|
20230920,130100,5375411138,1655,1659,1659,1655,2
|
|
20230920,130000,5375407824,1654,1653,1660,1652,3733
|
|
20230920,125900,5369239532,1661,1651,1663,1650,1034
|
|
20230920,125800,5367531531,1650,1656,1656,1648,32214
|
|
20230920,125700,5314339379,1660,1655,1666,1655,1516
|
|
20230920,125600,5311822761,1666,1665,1667,1655,4990
|
|
20230920,125500,5303543478,1665,1659,1665,1654,11698
|
|
20230920,125400,5284162012,1660,1659,1665,1658,2250
|
|
20230920,125300,5280429310,1659,1659,1667,1658,5048
|
|
20230920,125200,5272053034,1659,1660,1660,1658,7387
|
|
20230920,125100,5259797478,1661,1662,1662,1661,2441
|
|
20230920,125000,5255742211,1662,1665,1665,1662,1487
|
|
20230920,124900,5253268598,1665,1670,1670,1661,4362
|
|
20230920,124800,5246010919,1670,1670,1672,1661,1658
|
|
20230920,124700,5243250523,1672,1674,1674,1661,7803
|
|
20230920,124600,5230280886,1674,1668,1675,1668,2101
|
|
20230920,124500,5226763222,1675,1660,1675,1659,3270
|
|
20230920,124400,5221317842,1670,1667,1674,1657,6802
|
|
20230920,124300,5209980622,1667,1664,1667,1659,2057
|
|
20230920,124200,5206554727,1658,1660,1665,1656,2991
|
|
20230920,124100,5201579360,1656,1657,1661,1656,1678
|
|
20230920,124000,5198800481,1664,1665,1667,1654,4071
|
|
20230920,123900,5192050296,1665,1654,1665,1653,11334
|
|
20230920,123800,5173284778,1654,1661,1661,1653,14769
|
|
20230920,123700,5148832447,1661,1661,1667,1661,953
|
|
20230920,123600,5147244084,1671,1656,1671,1656,6450
|
|
20230920,123500,5136554647,1656,1658,1658,1656,800
|
|
20230920,123400,5135229381,1657,1655,1657,1655,5156
|
|
20230920,123300,5126692780,1657,1658,1659,1655,4780
|
|
20230920,123200,5118775613,1658,1659,1659,1655,3008
|
|
20230920,123100,5113794478,1655,1656,1659,1654,7265
|
|
20230920,123000,5101767167,1656,1661,1661,1655,3146
|
|
20230920,122900,5096551363,1661,1671,1671,1660,3747
|
|
20230920,122800,5090321563,1671,1663,1672,1663,12272
|
|
20230920,122700,5069843509,1663,1658,1663,1658,5930
|
|
20230920,122600,5059988673,1657,1653,1657,1652,10986
|
|
20230920,122500,5041834091,1652,1654,1656,1651,6035
|
|
20230920,122400,5031862183,1653,1653,1656,1653,3505
|
|
20230920,122300,5026066599,1656,1662,1662,1651,28518
|
|
20230920,122200,4978894816,1663,1658,1664,1654,21758
|
|
20230920,122100,4942807684,1658,1660,1667,1648,78244
|
|
20230920,122000,4813207576,1661,1673,1673,1659,55881
|
|
20230920,121900,4720249175,1670,1672,1676,1669,35003
|
|
20230920,121800,4661722260,1676,1683,1683,1669,30897
|
|
20230920,121700,4610034331,1684,1684,1693,1675,52274
|
|
20230920,121600,4522197607,1682,1705,1711,1681,77289
|
|
20230920,121500,4391083227,1705,1713,1714,1702,27360
|
|
20230920,121400,4344409191,1715,1710,1720,1704,47207
|
|
20230920,121300,4263553521,1711,1718,1719,1704,44851
|
|
20230920,121200,4186860569,1713,1710,1722,1699,106030
|
|
20230920,121100,4005027368,1711,1714,1728,1704,129215
|
|
20230920,121000,3783108956,1716,1668,1726,1665,214660
|
|
20230920,120900,3417095574,1675,1666,1682,1660,94582
|
|
20230920,120800,3259236164,1666,1705,1705,1666,136891
|
|
20230920,120700,3028976319,1711,1728,1732,1687,190997
|
|
20230920,120600,2702427622,1732,1665,1738,1664,401220
|
|
20230920,120500,2014209103,1677,1655,1680,1652,31530
|
|
20230920,120400,1961678247,1655,1655,1655,1655,3
|
|
20230920,120300,1961673282,1641,1647,1647,1641,3013
|
|
20230920,120200,1956726803,1655,1647,1655,1647,3146
|
|
20230920,120100,1951535515,1647,1647,1647,1647,300
|
|
20230920,120000,1951041415,1647,1641,1648,1641,731
|
|
20230920,115900,1949837637,1641,1644,1645,1641,10849
|
|
20230920,115800,1932014487,1644,1645,1645,1644,201
|
|
20230920,115700,1931683843,1647,1647,1647,1647,500
|
|
20230920,115600,1930860343,1647,1647,1647,1647,1
|
|
20230920,115500,1930858696,1642,1646,1647,1642,116
|
|
20230920,115400,1930668202,1648,1648,1648,1648,1
|
|
20230920,115300,1930666554,1648,1644,1648,1642,1105
|
|
20230920,115200,1928851698,1642,1642,1642,1641,1003
|
|
20230920,115100,1927204928,1642,1652,1652,1642,3488
|
|
20230920,115000,1921454855,1652,1652,1653,1651,3334
|
|
20230920,114900,1915947997,1651,1641,1651,1639,120820
|
|
20230920,114800,1717450097,1640,1645,1646,1640,15629
|
|
20230920,114700,1691786578,1645,1646,1646,1644,916
|
|
20230920,114600,1690279486,1645,1645,1646,1644,1375
|
|
20230920,114500,1688017232,1645,1647,1649,1644,13930
|
|
20230920,114400,1665092781,1647,1650,1650,1647,742
|
|
20230920,114300,1663868873,1650,1651,1651,1647,3530
|
|
20230920,114200,1658051268,1650,1652,1652,1648,1426
|
|
20230920,114100,1655697859,1652,1654,1654,1651,3286
|
|
20230920,114000,1650267129,1653,1654,1654,1653,341
|
|
20230920,113900,1649703215,1654,1654,1654,1653,1030
|
|
20230920,113800,1647999872,1654,1654,1654,1653,230
|
|
20230920,113700,1647619552,1657,1657,1657,1657,20
|
|
20230920,113600,1647586412,1657,1654,1657,1653,577
|
|
20230920,113500,1646632582,1653,1653,1653,1653,0
|
|
20230920,113400,1646632582,1653,1653,1653,1653,194
|
|
20230920,113300,1646311900,1653,1653,1653,1653,1047
|
|
20230920,113200,1644581209,1653,1654,1654,1653,226
|
|
20230920,113100,1644207573,1653,1658,1658,1651,786
|
|
20230920,113000,1642906845,1658,1649,1658,1646,6744
|
|
20230920,112900,1631796991,1648,1653,1653,1648,10502
|
|
20230920,112800,1614466925,1653,1655,1655,1653,1364
|
|
20230920,112700,1612211514,1654,1659,1659,1654,4
|
|
20230920,112600,1612204888,1659,1659,1659,1659,0
|
|
20230920,112500,1612204888,1659,1659,1659,1659,22
|
|
20230920,112400,1612168390,1658,1659,1660,1658,1953
|
|
20230920,112300,1608928460,1659,1657,1659,1656,5487
|
|
20230920,112200,1599829624,1656,1656,1656,1655,5974
|
|
20230920,112100,1589939740,1650,1653,1656,1648,4240
|
|
20230920,112000,1582940795,1648,1650,1653,1648,26557
|
|
20230920,111900,1539125560,1649,1655,1655,1649,25075
|
|
20230920,111800,1497703469,1655,1652,1655,1651,5684
|
|
20230920,111700,1488301102,1651,1652,1652,1650,9312
|
|
20230920,111600,1472927652,1652,1654,1657,1650,18585
|
|
20230920,111500,1442240552,1654,1658,1658,1654,7848
|
|
20230920,111400,1429252173,1658,1657,1658,1657,211
|
|
20230920,111300,1428902486,1657,1656,1657,1656,605
|
|
20230920,111200,1427900529,1655,1657,1657,1655,5941
|
|
20230920,111100,1418062253,1659,1659,1659,1659,18
|
|
20230920,111000,1418032391,1654,1656,1656,1654,5711
|
|
20230920,110900,1408581325,1655,1661,1661,1655,19315
|
|
20230920,110800,1376594626,1662,1661,1662,1661,65
|
|
20230920,110700,1376486659,1662,1662,1662,1660,17587
|
|
20230920,110600,1347289215,1662,1662,1662,1660,9766
|
|
20230920,110500,1331071276,1662,1662,1663,1661,5530
|
|
20230920,110400,1321882271,1662,1666,1666,1661,2497
|
|
20230920,110300,1317728872,1666,1664,1666,1661,6545
|
|
20230920,110200,1306846499,1663,1663,1663,1663,1
|
|
20230920,110100,1306844836,1666,1666,1667,1666,4
|
|
20230920,110000,1306838171,1667,1662,1667,1660,11151
|
|
20230920,105900,1288322421,1662,1664,1666,1662,8096
|
|
20230920,105800,1274860554,1663,1664,1664,1663,603
|
|
20230920,105700,1273857580,1664,1663,1666,1663,4037
|
|
20230920,105600,1267140030,1665,1665,1665,1664,429
|
|
20230920,105500,1266426140,1666,1664,1668,1664,739
|
|
20230920,105400,1265196138,1663,1663,1664,1663,1975
|
|
20230920,105300,1261911695,1668,1668,1668,1664,1505
|
|
20230920,105200,1259406276,1666,1673,1673,1666,853
|
|
20230920,105100,1257985086,1672,1666,1672,1666,4112
|
|
20230920,105000,1251124765,1666,1665,1666,1665,14927
|
|
20230920,104900,1226257401,1665,1662,1666,1661,15040
|
|
20230920,104800,1201259187,1662,1667,1668,1662,22068
|
|
20230920,104700,1164528723,1667,1668,1669,1667,15601
|
|
20230920,104600,1138519212,1667,1672,1672,1667,9338
|
|
20230920,104500,1122932880,1672,1672,1672,1671,291
|
|
20230920,104400,1122446337,1670,1673,1673,1670,515
|
|
20230920,104300,1121586278,1669,1669,1670,1669,2258
|
|
20230920,104200,1117815806,1669,1670,1670,1669,3344
|
|
20230920,104100,1112231470,1670,1671,1671,1670,1924
|
|
20230920,104000,1109016848,1671,1671,1671,1669,1724
|
|
20230920,103900,1106136444,1671,1672,1672,1670,6386
|
|
20230920,103800,1095464429,1672,1672,1672,1672,1055
|
|
20230920,103700,1093700469,1672,1675,1676,1672,115
|
|
20230920,103600,1093507884,1675,1671,1675,1671,339
|
|
20230920,103500,1092941142,1672,1672,1672,1672,1
|
|
20230920,103400,1092939470,1671,1672,1676,1671,1504
|
|
20230920,103300,1090426178,1672,1672,1678,1671,4114
|
|
20230920,103200,1083550278,1672,1680,1680,1672,1834
|
|
20230920,103100,1080481630,1672,1673,1673,1672,919
|
|
20230920,103000,1078944800,1673,1673,1673,1673,1584
|
|
20230920,102900,1076294768,1673,1673,1673,1672,831
|
|
20230920,102800,1074904506,1673,1674,1684,1673,1031
|
|
20230920,102700,1073179631,1673,1679,1685,1673,3018
|
|
20230920,102600,1068125495,1675,1680,1680,1675,2532
|
|
20230920,102500,1063877309,1679,1684,1684,1679,661
|
|
20230920,102400,1062766760,1680,1682,1682,1680,801
|
|
20230920,102300,1061419880,1682,1688,1688,1682,511
|
|
20230920,102200,1060557851,1687,1682,1687,1681,8898
|
|
20230920,102100,1045575140,1681,1681,1682,1680,1308
|
|
20230920,102000,1043376280,1683,1674,1683,1673,7820
|
|
20230920,101900,1030264244,1670,1674,1674,1670,14778
|
|
20230920,101800,1005581816,1670,1673,1673,1670,14797
|
|
20230920,101700,980853246,1672,1673,1674,1672,1031
|
|
20230920,101600,979128746,1672,1678,1678,1672,5283
|
|
20230920,101500,970289249,1678,1675,1678,1674,4251
|
|
20230920,101400,963171297,1675,1675,1675,1674,2969
|
|
20230920,101300,958198234,1675,1674,1675,1673,7992
|
|
20230920,101200,944824072,1674,1674,1675,1674,707
|
|
20230920,101100,943640553,1674,1675,1676,1674,2615
|
|
20230920,101000,939261847,1674,1674,1675,1673,3020
|
|
20230920,100900,934206299,1674,1674,1675,1674,3870
|
|
20230920,100800,927727507,1674,1676,1676,1674,5632
|
|
20230920,100700,918294417,1676,1676,1681,1676,5277
|
|
20230920,100600,909450145,1676,1676,1677,1676,3747
|
|
20230920,100500,903170165,1675,1676,1676,1674,3965
|
|
20230920,100400,896528930,1676,1677,1679,1676,10288
|
|
20230920,100300,879280256,1681,1678,1681,1676,15645
|
|
20230920,100200,853029687,1678,1678,1678,1677,4164
|
|
20230920,100100,846042556,1678,1681,1681,1678,11468
|
|
20230920,100000,826769611,1681,1682,1682,1681,4879
|
|
20230920,095900,818567195,1682,1684,1691,1682,2512
|
|
20230920,095800,814338162,1683,1686,1686,1683,253
|
|
20230920,095700,813912030,1686,1682,1686,1681,6297
|
|
20230920,095600,803317838,1680,1679,1681,1679,2304
|
|
20230920,095500,799447121,1679,1684,1686,1678,58988
|
|
20230920,095400,700290922,1684,1687,1687,1684,10583
|
|
20230920,095300,682463280,1686,1687,1687,1686,4168
|
|
20230920,095200,675436020,1687,1689,1689,1687,5729
|
|
20230920,095100,665766941,1689,1687,1694,1687,5527
|
|
20230920,095000,656430161,1686,1686,1686,1686,2725
|
|
20230920,094900,651835811,1686,1686,1686,1686,819
|
|
20230920,094800,650454977,1686,1686,1686,1685,3345
|
|
20230920,094700,644818380,1686,1689,1689,1686,13347
|
|
20230920,094600,622312322,1685,1690,1690,1685,22925
|
|
20230920,094500,583618031,1692,1692,1692,1690,3900
|
|
20230920,094400,577026510,1692,1692,1692,1691,320
|
|
20230920,094300,576485130,1692,1692,1693,1690,1573
|
|
20230920,094200,573823713,1692,1691,1692,1689,4726
|
|
20230920,094100,565835795,1692,1693,1693,1691,421
|
|
20230920,094000,565123583,1697,1692,1697,1690,1173
|
|
20230920,093900,563140414,1697,1693,1697,1690,3269
|
|
20230920,093800,557612997,1691,1692,1696,1691,4707
|
|
20230920,093700,549649056,1692,1700,1700,1692,206
|
|
20230920,093600,549300461,1699,1690,1700,1689,6356
|
|
20230920,093500,538558400,1689,1699,1699,1689,32663
|
|
20230920,093400,483280032,1699,1700,1700,1699,8322
|
|
20230920,093300,469138122,1700,1698,1700,1698,705
|
|
20230920,093200,467941024,1698,1701,1701,1698,6738
|
|
20230920,093100,456495522,1700,1700,1701,1699,4774
|
|
20230920,093000,448379592,1700,1701,1701,1699,2804
|
|
20230920,092900,443611343,1700,1704,1704,1700,1563
|
|
20230920,092800,440953850,1701,1700,1704,1700,1232
|
|
20230920,092700,438856659,1700,1704,1704,1700,3885
|
|
20230920,092600,432252117,1704,1703,1706,1699,2282
|
|
20230920,092500,428370717,1703,1699,1704,1699,5104
|
|
20230920,092400,419679013,1699,1701,1703,1695,1058
|
|
20230920,092300,417880401,1701,1707,1707,1701,821
|
|
20230920,092200,416482759,1708,1714,1716,1708,5129
|
|
20230920,092100,407708858,1716,1721,1722,1715,11850
|
|
20230920,092000,387356812,1718,1716,1722,1716,11302
|
|
20230920,091900,367919181,1715,1714,1716,1714,2894
|
|
20230920,091800,362955775,1714,1713,1714,1713,4998
|
|
20230920,091700,354390485,1713,1699,1713,1693,7928
|
|
20230920,091600,340894584,1691,1692,1698,1691,20791
|
|
20230920,091500,305707068,1691,1693,1695,1690,11512
|
|
20230920,091400,286231224,1693,1695,1696,1693,4534
|
|
20230920,091300,278545794,1696,1698,1698,1693,12890
|
|
20230920,091200,256686774,1699,1698,1699,1698,3574
|
|
20230920,091100,250617561,1698,1699,1700,1698,15409
|
|
20230920,091000,224446663,1699,1702,1703,1699,31116
|
|
20230920,090900,171540057,1702,1705,1705,1702,10202
|
|
20230920,090800,154157915,1705,1706,1706,1705,4364
|
|
20230920,090700,146715823,1708,1710,1710,1705,12137
|
|
20230920,090600,125967838,1711,1711,1711,1710,1040
|
|
20230920,090500,124189215,1710,1710,1716,1710,3960
|
|
20230920,090400,117413073,1711,1709,1711,1709,4959
|
|
20230920,090300,108937132,1710,1710,1710,1709,2828
|
|
20230920,090200,104103117,1710,1710,1718,1710,1638
|
|
20230920,090100,101300015,1709,1714,1714,1709,4916
|
|
20230920,090000,92887991,1709,1704,1716,1704,54478
|