610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,190600,3196642687,1516,1516,1516,1516,0
|
|
20230925,190500,3196642687,1516,1516,1516,1516,0
|
|
20230925,190400,3196642687,1516,1516,1516,1516,0
|
|
20230925,190300,3196642687,1516,1516,1516,1516,0
|
|
20230925,190200,3196642687,1516,1516,1516,1516,0
|
|
20230925,190100,3196642687,1516,1516,1516,1516,0
|
|
20230925,190000,3196642687,1516,1516,1516,1516,0
|
|
20230925,185900,3196642687,1516,1516,1516,1516,0
|
|
20230925,185800,3196642687,1516,1516,1516,1516,0
|
|
20230925,185700,3196642687,1516,1516,1516,1516,0
|
|
20230925,185600,3196642687,1516,1516,1516,1516,0
|
|
20230925,185500,3196642687,1516,1516,1516,1516,0
|
|
20230925,185400,3196642687,1516,1516,1516,1516,0
|
|
20230925,185300,3196642687,1516,1516,1516,1516,0
|
|
20230925,185200,3196642687,1516,1516,1516,1516,0
|
|
20230925,185100,3196642687,1516,1516,1516,1516,0
|
|
20230925,185000,3196642687,1516,1516,1516,1516,0
|
|
20230925,184900,3196642687,1516,1516,1516,1516,0
|
|
20230925,184800,3196642687,1516,1516,1516,1516,0
|
|
20230925,184700,3196642687,1516,1516,1516,1516,0
|
|
20230925,184600,3196642687,1516,1516,1516,1516,0
|
|
20230925,184500,3196642687,1516,1516,1516,1516,0
|
|
20230925,184400,3196642687,1516,1516,1516,1516,0
|
|
20230925,184300,3196642687,1516,1516,1516,1516,0
|
|
20230925,184200,3196642687,1516,1516,1516,1516,0
|
|
20230925,184100,3196642687,1516,1516,1516,1516,0
|
|
20230925,184000,3196642687,1516,1516,1516,1516,0
|
|
20230925,183900,3196642687,1516,1516,1516,1516,0
|
|
20230925,183800,3196642687,1516,1516,1516,1516,0
|
|
20230925,183700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,183600,3196642687,1516,1516,1516,1516,0
|
|
20230925,183500,3196642687,1516,1516,1516,1516,0
|
|
20230925,183400,3196642687,1516,1516,1516,1516,0
|
|
20230925,183300,3196642687,1516,1516,1516,1516,0
|
|
20230925,183200,3196642687,1516,1516,1516,1516,0
|
|
20230925,183100,3196642687,1516,1516,1516,1516,0
|
|
20230925,183000,3196642687,1516,1516,1516,1516,0
|
|
20230925,182900,3196642687,1516,1516,1516,1516,0
|
|
20230925,182800,3196642687,1516,1516,1516,1516,0
|
|
20230925,182700,3196642687,1516,1516,1516,1516,0
|
|
20230925,182600,3196642687,1516,1516,1516,1516,0
|
|
20230925,182500,3196642687,1516,1516,1516,1516,0
|
|
20230925,182400,3196642687,1516,1516,1516,1516,0
|
|
20230925,182300,3196642687,1516,1516,1516,1516,0
|
|
20230925,182200,3196642687,1516,1516,1516,1516,0
|
|
20230925,182100,3196642687,1516,1516,1516,1516,0
|
|
20230925,182000,3196642687,1516,1516,1516,1516,0
|
|
20230925,181900,3196642687,1516,1516,1516,1516,0
|
|
20230925,181800,3196642687,1516,1516,1516,1516,0
|
|
20230925,181700,3196642687,1516,1516,1516,1516,0
|
|
20230925,181600,3196642687,1516,1516,1516,1516,0
|
|
20230925,181500,3196642687,1516,1516,1516,1516,0
|
|
20230925,181400,3196642687,1516,1516,1516,1516,0
|
|
20230925,181300,3196642687,1516,1516,1516,1516,0
|
|
20230925,181200,3196642687,1516,1516,1516,1516,0
|
|
20230925,181100,3196642687,1516,1516,1516,1516,0
|
|
20230925,181000,3196642687,1516,1516,1516,1516,0
|
|
20230925,180900,3196642687,1516,1516,1516,1516,0
|
|
20230925,180800,3196642687,1516,1516,1516,1516,0
|
|
20230925,180700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,180600,3196642687,1516,1516,1516,1516,0
|
|
20230925,180500,3196642687,1516,1516,1516,1516,0
|
|
20230925,180400,3196642687,1516,1516,1516,1516,0
|
|
20230925,180300,3196642687,1516,1516,1516,1516,0
|
|
20230925,180200,3196642687,1516,1516,1516,1516,0
|
|
20230925,180100,3196642687,1516,1516,1516,1516,0
|
|
20230925,180000,3196642687,1516,1516,1516,1516,0
|
|
20230925,175900,3196642687,1516,1516,1516,1516,0
|
|
20230925,175800,3196642687,1516,1516,1516,1516,0
|
|
20230925,175700,3196642687,1516,1516,1516,1516,0
|
|
20230925,175600,3196642687,1516,1516,1516,1516,0
|
|
20230925,175500,3196642687,1516,1516,1516,1516,0
|
|
20230925,175400,3196642687,1516,1516,1516,1516,0
|
|
20230925,175300,3196642687,1516,1516,1516,1516,0
|
|
20230925,175200,3196642687,1516,1516,1516,1516,0
|
|
20230925,175100,3196642687,1516,1516,1516,1516,0
|
|
20230925,175000,3196642687,1516,1516,1516,1516,0
|
|
20230925,174900,3196642687,1516,1516,1516,1516,0
|
|
20230925,174800,3196642687,1516,1516,1516,1516,0
|
|
20230925,174700,3196642687,1516,1516,1516,1516,0
|
|
20230925,174600,3196642687,1516,1516,1516,1516,0
|
|
20230925,174500,3196642687,1516,1516,1516,1516,0
|
|
20230925,174400,3196642687,1516,1516,1516,1516,0
|
|
20230925,174300,3196642687,1516,1516,1516,1516,0
|
|
20230925,174200,3196642687,1516,1516,1516,1516,0
|
|
20230925,174100,3196642687,1516,1516,1516,1516,0
|
|
20230925,174000,3196642687,1516,1516,1516,1516,0
|
|
20230925,173900,3196642687,1516,1516,1516,1516,0
|
|
20230925,173800,3196642687,1516,1516,1516,1516,0
|
|
20230925,173700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,173600,3196642687,1516,1516,1516,1516,0
|
|
20230925,173500,3196642687,1516,1516,1516,1516,0
|
|
20230925,173400,3196642687,1516,1516,1516,1516,0
|
|
20230925,173300,3196642687,1516,1516,1516,1516,0
|
|
20230925,173200,3196642687,1516,1516,1516,1516,0
|
|
20230925,173100,3196642687,1516,1516,1516,1516,0
|
|
20230925,173000,3196642687,1516,1516,1516,1516,0
|
|
20230925,172900,3196642687,1516,1516,1516,1516,0
|
|
20230925,172800,3196642687,1516,1516,1516,1516,0
|
|
20230925,172700,3196642687,1516,1516,1516,1516,0
|
|
20230925,172600,3196642687,1516,1516,1516,1516,0
|
|
20230925,172500,3196642687,1516,1516,1516,1516,0
|
|
20230925,172400,3196642687,1516,1516,1516,1516,0
|
|
20230925,172300,3196642687,1516,1516,1516,1516,0
|
|
20230925,172200,3196642687,1516,1516,1516,1516,0
|
|
20230925,172100,3196642687,1516,1516,1516,1516,0
|
|
20230925,172000,3196642687,1516,1516,1516,1516,0
|
|
20230925,171900,3196642687,1516,1516,1516,1516,0
|
|
20230925,171800,3196642687,1516,1516,1516,1516,0
|
|
20230925,171700,3196642687,1516,1516,1516,1516,0
|
|
20230925,171600,3196642687,1516,1516,1516,1516,0
|
|
20230925,171500,3196642687,1516,1516,1516,1516,0
|
|
20230925,171400,3196642687,1516,1516,1516,1516,0
|
|
20230925,171300,3196642687,1516,1516,1516,1516,0
|
|
20230925,171200,3196642687,1516,1516,1516,1516,0
|
|
20230925,171100,3196642687,1516,1516,1516,1516,0
|
|
20230925,171000,3196642687,1516,1516,1516,1516,0
|
|
20230925,170900,3196642687,1516,1516,1516,1516,0
|
|
20230925,170800,3196642687,1516,1516,1516,1516,0
|
|
20230925,170700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,170600,3196642687,1516,1516,1516,1516,0
|
|
20230925,170500,3196642687,1516,1516,1516,1516,0
|
|
20230925,170400,3196642687,1516,1516,1516,1516,0
|
|
20230925,170300,3196642687,1516,1516,1516,1516,0
|
|
20230925,170200,3196642687,1516,1516,1516,1516,0
|
|
20230925,170100,3196642687,1516,1516,1516,1516,0
|
|
20230925,170000,3196642687,1516,1516,1516,1516,0
|
|
20230925,165900,3196642687,1516,1516,1516,1516,0
|
|
20230925,165800,3196642687,1516,1516,1516,1516,0
|
|
20230925,165700,3196642687,1516,1516,1516,1516,0
|
|
20230925,165600,3196642687,1516,1516,1516,1516,0
|
|
20230925,165500,3196642687,1516,1516,1516,1516,0
|
|
20230925,165400,3196642687,1516,1516,1516,1516,0
|
|
20230925,165300,3196642687,1516,1516,1516,1516,0
|
|
20230925,165200,3196642687,1516,1516,1516,1516,0
|
|
20230925,165100,3196642687,1516,1516,1516,1516,0
|
|
20230925,165000,3196642687,1516,1516,1516,1516,0
|
|
20230925,164900,3196642687,1516,1516,1516,1516,0
|
|
20230925,164800,3196642687,1516,1516,1516,1516,0
|
|
20230925,164700,3196642687,1516,1516,1516,1516,0
|
|
20230925,164600,3196642687,1516,1516,1516,1516,0
|
|
20230925,164500,3196642687,1516,1516,1516,1516,0
|
|
20230925,164400,3196642687,1516,1516,1516,1516,0
|
|
20230925,164300,3196642687,1516,1516,1516,1516,0
|
|
20230925,164200,3196642687,1516,1516,1516,1516,0
|
|
20230925,164100,3196642687,1516,1516,1516,1516,0
|
|
20230925,164000,3196642687,1516,1516,1516,1516,0
|
|
20230925,163900,3196642687,1516,1516,1516,1516,0
|
|
20230925,163800,3196642687,1516,1516,1516,1516,0
|
|
20230925,163700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,163600,3196642687,1516,1516,1516,1516,0
|
|
20230925,163500,3196642687,1516,1516,1516,1516,0
|
|
20230925,163400,3196642687,1516,1516,1516,1516,0
|
|
20230925,163300,3196642687,1516,1516,1516,1516,0
|
|
20230925,163200,3196642687,1516,1516,1516,1516,0
|
|
20230925,163100,3196642687,1516,1516,1516,1516,0
|
|
20230925,163000,3196642687,1516,1516,1516,1516,0
|
|
20230925,162900,3196642687,1516,1516,1516,1516,0
|
|
20230925,162800,3196642687,1516,1516,1516,1516,0
|
|
20230925,162700,3196642687,1516,1516,1516,1516,0
|
|
20230925,162600,3196642687,1516,1516,1516,1516,0
|
|
20230925,162500,3196642687,1516,1516,1516,1516,0
|
|
20230925,162400,3196642687,1516,1516,1516,1516,0
|
|
20230925,162300,3196642687,1516,1516,1516,1516,0
|
|
20230925,162200,3196642687,1516,1516,1516,1516,0
|
|
20230925,162100,3196642687,1516,1516,1516,1516,0
|
|
20230925,162000,3196642687,1516,1516,1516,1516,0
|
|
20230925,161900,3196642687,1516,1516,1516,1516,0
|
|
20230925,161800,3196642687,1516,1516,1516,1516,0
|
|
20230925,161700,3196642687,1516,1516,1516,1516,0
|
|
20230925,161600,3196642687,1516,1516,1516,1516,0
|
|
20230925,161500,3196642687,1516,1516,1516,1516,0
|
|
20230925,161400,3196642687,1516,1516,1516,1516,0
|
|
20230925,161300,3196642687,1516,1516,1516,1516,0
|
|
20230925,161200,3196642687,1516,1516,1516,1516,0
|
|
20230925,161100,3196642687,1516,1516,1516,1516,0
|
|
20230925,161000,3196642687,1516,1516,1516,1516,0
|
|
20230925,160900,3196642687,1516,1516,1516,1516,0
|
|
20230925,160800,3196642687,1516,1516,1516,1516,0
|
|
20230925,160700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,160600,3196642687,1516,1516,1516,1516,0
|
|
20230925,160500,3196642687,1516,1516,1516,1516,0
|
|
20230925,160400,3196642687,1516,1516,1516,1516,0
|
|
20230925,160300,3196642687,1516,1516,1516,1516,0
|
|
20230925,160200,3196642687,1516,1516,1516,1516,0
|
|
20230925,160100,3196642687,1516,1516,1516,1516,0
|
|
20230925,160000,3196642687,1516,1516,1516,1516,0
|
|
20230925,155900,3196642687,1516,1516,1516,1516,0
|
|
20230925,155800,3196642687,1516,1516,1516,1516,0
|
|
20230925,155700,3196642687,1516,1516,1516,1516,0
|
|
20230925,155600,3196642687,1516,1516,1516,1516,0
|
|
20230925,155500,3196642687,1516,1516,1516,1516,0
|
|
20230925,155400,3196642687,1516,1516,1516,1516,0
|
|
20230925,155300,3196642687,1516,1516,1516,1516,0
|
|
20230925,155200,3196642687,1516,1516,1516,1516,0
|
|
20230925,155100,3196642687,1516,1516,1516,1516,0
|
|
20230925,155000,3196642687,1516,1516,1516,1516,0
|
|
20230925,154900,3196642687,1516,1516,1516,1516,0
|
|
20230925,154800,3196642687,1516,1516,1516,1516,0
|
|
20230925,154700,3196642687,1516,1516,1516,1516,0
|
|
20230925,154600,3196642687,1516,1516,1516,1516,0
|
|
20230925,154500,3196642687,1516,1516,1516,1516,0
|
|
20230925,154400,3196642687,1516,1516,1516,1516,0
|
|
20230925,154300,3196642687,1516,1516,1516,1516,0
|
|
20230925,154200,3196642687,1516,1516,1516,1516,0
|
|
20230925,154100,3196642687,1516,1516,1516,1516,0
|
|
20230925,154000,3196642687,1516,1516,1516,1516,0
|
|
20230925,153900,3196642687,1516,1516,1516,1516,0
|
|
20230925,153800,3196642687,1516,1516,1516,1516,0
|
|
20230925,153700,3196642687,1516,1516,1516,1516,49167
|
|
20230925,153600,3196642687,1516,1516,1516,1516,0
|
|
20230925,153500,3196642687,1516,1516,1516,1516,0
|
|
20230925,153400,3196642687,1516,1516,1516,1516,0
|
|
20230925,153300,3196642687,1516,1516,1516,1516,0
|
|
20230925,153200,3196642687,1516,1516,1516,1516,0
|
|
20230925,153100,3196642687,1516,1516,1516,1516,0
|
|
20230925,153000,3196642687,1516,1516,1516,1516,49167
|
|
20230925,152900,3122105515,1534,1534,1534,1534,0
|
|
20230925,152800,3122105515,1534,1534,1534,1534,0
|
|
20230925,152700,3122105515,1534,1534,1534,1534,0
|
|
20230925,152600,3122105515,1534,1534,1534,1534,0
|
|
20230925,152500,3122105515,1534,1534,1534,1534,0
|
|
20230925,152400,3122105515,1534,1534,1534,1534,0
|
|
20230925,152300,3122105515,1534,1534,1534,1534,0
|
|
20230925,152200,3122105515,1534,1534,1534,1534,0
|
|
20230925,152100,3122105515,1534,1534,1534,1534,0
|
|
20230925,152000,3122105515,1534,1534,1534,1534,0
|
|
20230925,151900,3122105515,1534,1498,1535,1498,112192
|
|
20230925,151800,2952112399,1500,1486,1500,1486,43089
|
|
20230925,151700,2887730767,1488,1486,1488,1480,9196
|
|
20230925,151600,2874092577,1485,1486,1489,1481,6045
|
|
20230925,151500,2865111203,1488,1483,1488,1482,1243
|
|
20230925,151400,2863268027,1483,1484,1484,1482,2717
|
|
20230925,151300,2859237783,1481,1482,1482,1481,1610
|
|
20230925,151200,2856852963,1488,1481,1499,1480,12484
|
|
20230925,151100,2838306272,1480,1481,1485,1480,12415
|
|
20230925,151000,2819901663,1482,1483,1483,1480,3151
|
|
20230925,150900,2815235014,1481,1481,1482,1480,3667
|
|
20230925,150800,2809804387,1480,1479,1481,1478,3101
|
|
20230925,150700,2805217332,1479,1476,1481,1476,4298
|
|
20230925,150600,2798861558,1478,1478,1478,1478,234
|
|
20230925,150500,2798515706,1478,1478,1478,1477,2937
|
|
20230925,150400,2794174920,1477,1478,1480,1476,12454
|
|
20230925,150300,2775761373,1476,1476,1478,1476,727
|
|
20230925,150200,2774687981,1477,1476,1478,1476,211
|
|
20230925,150100,2774376224,1475,1476,1476,1475,1000
|
|
20230925,150000,2772901187,1479,1479,1479,1475,11088
|
|
20230925,145900,2756540760,1479,1478,1479,1478,623
|
|
20230925,145800,2755619869,1478,1477,1478,1476,1606
|
|
20230925,145700,2753248890,1478,1478,1478,1478,337
|
|
20230925,145600,2752750804,1478,1478,1478,1478,548
|
|
20230925,145500,2751940860,1478,1478,1478,1478,329
|
|
20230925,145400,2751454598,1477,1476,1478,1476,184
|
|
20230925,145300,2751182929,1479,1479,1479,1479,0
|
|
20230925,145200,2751182929,1479,1479,1479,1479,6
|
|
20230925,145100,2751174055,1479,1479,1480,1475,6405
|
|
20230925,145000,2741724094,1475,1479,1480,1475,2883
|
|
20230925,144900,2737470741,1479,1475,1480,1474,16167
|
|
20230925,144800,2713557118,1475,1475,1475,1475,350
|
|
20230925,144700,2713040868,1474,1480,1480,1474,611
|
|
20230925,144600,2712137742,1481,1478,1481,1478,100
|
|
20230925,144500,2711989652,1477,1476,1477,1476,2586
|
|
20230925,144400,2708170430,1476,1474,1476,1473,2304
|
|
20230925,144300,2704772915,1474,1474,1475,1474,803
|
|
20230925,144200,2703589193,1474,1473,1474,1473,2084
|
|
20230925,144100,2700519361,1474,1470,1474,1470,489
|
|
20230925,144000,2699800463,1470,1472,1472,1470,3632
|
|
20230925,143900,2694458481,1472,1474,1474,1472,10318
|
|
20230925,143800,2679265276,1474,1475,1475,1474,239
|
|
20230925,143700,2678912973,1475,1475,1475,1475,18
|
|
20230925,143600,2678886423,1473,1472,1475,1472,4638
|
|
20230925,143500,2672048945,1472,1476,1476,1472,6172
|
|
20230925,143400,2662954136,1476,1476,1477,1474,11273
|
|
20230925,143300,2646317111,1477,1476,1477,1476,6569
|
|
20230925,143200,2636621212,1476,1478,1478,1476,5482
|
|
20230925,143100,2628527469,1478,1478,1478,1477,10233
|
|
20230925,143000,2613413198,1479,1481,1481,1477,6097
|
|
20230925,142900,2604405258,1478,1479,1479,1478,2000
|
|
20230925,142800,2601449020,1482,1478,1482,1478,2033
|
|
20230925,142700,2598438082,1478,1480,1480,1478,671
|
|
20230925,142600,2597446000,1480,1481,1482,1480,2632
|
|
20230925,142500,2593547106,1481,1477,1482,1477,33882
|
|
20230925,142400,2543476130,1477,1477,1478,1476,8092
|
|
20230925,142300,2531526138,1477,1479,1483,1476,15679
|
|
20230925,142200,2508367665,1479,1482,1482,1479,13222
|
|
20230925,142100,2488797369,1482,1486,1486,1482,9505
|
|
20230925,142000,2474707616,1486,1486,1487,1486,1637
|
|
20230925,141900,2472274634,1486,1488,1488,1486,11912
|
|
20230925,141800,2454570727,1488,1489,1489,1488,160
|
|
20230925,141700,2454332569,1488,1489,1489,1488,751
|
|
20230925,141600,2453214780,1490,1493,1493,1490,10114
|
|
20230925,141500,2438135350,1493,1490,1493,1490,1057
|
|
20230925,141400,2436559567,1489,1486,1489,1486,3482
|
|
20230925,141300,2431378073,1486,1486,1488,1486,1395
|
|
20230925,141200,2429303809,1486,1484,1486,1484,1038
|
|
20230925,141100,2427762976,1485,1483,1485,1483,217
|
|
20230925,141000,2427441091,1482,1485,1485,1482,2880
|
|
20230925,140900,2423169042,1485,1485,1485,1485,604
|
|
20230925,140800,2422272102,1484,1484,1484,1484,225
|
|
20230925,140700,2421938202,1483,1483,1483,1483,1019
|
|
20230925,140600,2420427025,1483,1486,1489,1483,5707
|
|
20230925,140500,2411952019,1486,1488,1490,1486,669
|
|
20230925,140400,2410957451,1488,1488,1488,1484,4696
|
|
20230925,140300,2403985645,1483,1481,1487,1481,2562
|
|
20230925,140200,2400186794,1481,1484,1485,1480,5256
|
|
20230925,140100,2392395810,1480,1496,1496,1480,38075
|
|
20230925,140000,2335850936,1498,1497,1498,1496,2124
|
|
20230925,135900,2332673297,1498,1498,1498,1496,444
|
|
20230925,135800,2332008756,1498,1499,1499,1498,339
|
|
20230925,135700,2331500724,1499,1500,1500,1495,27783
|
|
20230925,135600,2289898680,1500,1501,1501,1500,10148
|
|
20230925,135500,2274670252,1501,1503,1503,1501,5288
|
|
20230925,135400,2266725582,1503,1502,1503,1502,7113
|
|
20230925,135300,2256041855,1501,1503,1503,1501,1594
|
|
20230925,135200,2253647947,1502,1502,1502,1502,210
|
|
20230925,135100,2253332527,1502,1504,1504,1502,24579
|
|
20230925,135000,2216394283,1503,1504,1505,1503,4117
|
|
20230925,134900,2210205562,1505,1504,1505,1504,1901
|
|
20230925,134800,2207346457,1505,1505,1505,1504,13
|
|
20230925,134700,2207326902,1504,1508,1508,1503,7552
|
|
20230925,134600,2195969913,1506,1508,1508,1505,1502
|
|
20230925,134500,2193708248,1506,1509,1509,1506,5
|
|
20230925,134400,2193700710,1504,1507,1507,1504,15000
|
|
20230925,134300,2171137256,1507,1507,1507,1507,0
|
|
20230925,134200,2171137256,1507,1506,1507,1506,1321
|
|
20230925,134100,2169147761,1506,1506,1506,1506,373
|
|
20230925,134000,2168586023,1505,1505,1506,1504,12550
|
|
20230925,133900,2149706605,1505,1508,1508,1505,2435
|
|
20230925,133800,2146039180,1508,1508,1508,1508,13
|
|
20230925,133700,2146019576,1508,1508,1509,1508,101
|
|
20230925,133600,2145867265,1508,1511,1512,1508,17
|
|
20230925,133500,2145841582,1511,1510,1511,1510,1000
|
|
20230925,133400,2144330591,1506,1506,1506,1506,0
|
|
20230925,133300,2144330591,1506,1508,1508,1506,1322
|
|
20230925,133200,2142339227,1507,1508,1510,1507,1246
|
|
20230925,133100,2140461402,1507,1507,1507,1507,500
|
|
20230925,133000,2139707902,1507,1509,1509,1507,4
|
|
20230925,132900,2139701871,1507,1507,1508,1506,905
|
|
20230925,132800,2138337937,1507,1506,1507,1506,14
|
|
20230925,132700,2138316842,1510,1506,1510,1505,1462
|
|
20230925,132600,2136115476,1506,1506,1506,1506,0
|
|
20230925,132500,2136115476,1506,1509,1509,1506,1308
|
|
20230925,132400,2134144314,1510,1508,1510,1507,2501
|
|
20230925,132300,2130373852,1508,1508,1508,1508,0
|
|
20230925,132200,2130373852,1508,1508,1508,1508,0
|
|
20230925,132100,2130373852,1508,1508,1508,1508,0
|
|
20230925,132000,2130373852,1508,1507,1508,1507,2529
|
|
20230925,131900,2126560969,1508,1510,1510,1508,4089
|
|
20230925,131800,2120392686,1511,1508,1511,1508,4929
|
|
20230925,131700,2112954132,1508,1508,1508,1508,798
|
|
20230925,131600,2111750748,1508,1509,1509,1508,1845
|
|
20230925,131500,2108968473,1509,1509,1509,1509,3259
|
|
20230925,131400,2104050642,1509,1509,1509,1509,350
|
|
20230925,131300,2103522492,1509,1509,1509,1509,844
|
|
20230925,131200,2102248896,1510,1510,1510,1510,1040
|
|
20230925,131100,2100678496,1510,1510,1510,1510,1842
|
|
20230925,131000,2097897076,1511,1510,1511,1510,1407
|
|
20230925,130900,2095772404,1510,1510,1510,1510,2151
|
|
20230925,130800,2092524394,1511,1510,1511,1510,848
|
|
20230925,130700,2091243532,1510,1510,1510,1510,42
|
|
20230925,130600,2091180112,1510,1510,1511,1510,308
|
|
20230925,130500,2090715025,1513,1511,1513,1511,84
|
|
20230925,130400,2090588091,1511,1512,1512,1511,1491
|
|
20230925,130300,2088333701,1512,1512,1513,1512,33
|
|
20230925,130200,2088283790,1512,1512,1513,1512,109
|
|
20230925,130100,2088118929,1512,1512,1513,1512,2314
|
|
20230925,130000,2084619527,1512,1516,1516,1512,6132
|
|
20230925,125900,2075338648,1516,1519,1519,1515,1466
|
|
20230925,125800,2073113794,1515,1515,1519,1515,289
|
|
20230925,125700,2072675501,1516,1515,1516,1515,341
|
|
20230925,125600,2072158884,1515,1515,1515,1515,2
|
|
20230925,125500,2072155854,1515,1515,1515,1515,63
|
|
20230925,125400,2072060409,1515,1515,1515,1515,15
|
|
20230925,125300,2072037684,1514,1519,1520,1514,5407
|
|
20230925,125200,2063828572,1519,1513,1519,1513,5787
|
|
20230925,125100,2055039991,1518,1512,1518,1512,314
|
|
20230925,125000,2054563402,1512,1517,1518,1512,79
|
|
20230925,124900,2054443567,1517,1512,1517,1512,70
|
|
20230925,124800,2054337392,1517,1511,1517,1511,8
|
|
20230925,124700,2054325290,1510,1510,1510,1510,401
|
|
20230925,124600,2053719780,1510,1511,1512,1510,928
|
|
20230925,124500,2052317165,1511,1510,1512,1510,1102
|
|
20230925,124400,2050651492,1511,1517,1517,1511,1100
|
|
20230925,124300,2048989374,1517,1514,1517,1511,10
|
|
20230925,124200,2048974223,1514,1517,1517,1511,37
|
|
20230925,124100,2048918110,1516,1516,1516,1511,2172
|
|
20230925,124000,2045635354,1516,1511,1516,1511,133
|
|
20230925,123900,2045433864,1515,1514,1515,1514,1147
|
|
20230925,123800,2043696404,1515,1515,1515,1515,88
|
|
20230925,123700,2043563084,1515,1509,1515,1505,9137
|
|
20230925,123600,2029790636,1512,1512,1512,1510,49
|
|
20230925,123500,2029716620,1509,1512,1512,1509,680
|
|
20230925,123400,2028689700,1512,1512,1512,1512,498
|
|
20230925,123300,2027936724,1506,1506,1506,1506,3
|
|
20230925,123200,2027932206,1513,1513,1513,1513,1003
|
|
20230925,123100,2026414667,1513,1507,1513,1506,162
|
|
20230925,123000,2026170588,1513,1513,1513,1513,475
|
|
20230925,122900,2025451913,1513,1513,1513,1513,0
|
|
20230925,122800,2025451913,1513,1508,1514,1506,4547
|
|
20230925,122700,2018603220,1508,1507,1508,1507,3074
|
|
20230925,122600,2013970380,1508,1508,1508,1508,819
|
|
20230925,122500,2012735328,1508,1509,1509,1508,4065
|
|
20230925,122400,2006605307,1509,1509,1509,1508,2143
|
|
20230925,122300,2003372065,1510,1510,1510,1510,4
|
|
20230925,122200,2003366025,1510,1510,1514,1510,3107
|
|
20230925,122100,1998674447,1511,1511,1511,1511,0
|
|
20230925,122000,1998674447,1511,1511,1511,1511,258
|
|
20230925,121900,1998284609,1510,1510,1510,1510,100
|
|
20230925,121800,1998133609,1510,1510,1510,1510,0
|
|
20230925,121700,1998133609,1510,1510,1510,1510,223
|
|
20230925,121600,1997796879,1510,1510,1510,1509,1643
|
|
20230925,121500,1995317374,1510,1510,1510,1509,244
|
|
20230925,121400,1994949109,1509,1512,1512,1509,7260
|
|
20230925,121300,1983983019,1513,1515,1515,1513,2631
|
|
20230925,121200,1980001482,1516,1516,1516,1516,0
|
|
20230925,121100,1980001482,1516,1513,1516,1513,119
|
|
20230925,121000,1979821162,1514,1513,1514,1513,72
|
|
20230925,120900,1979712189,1513,1516,1516,1513,310
|
|
20230925,120800,1979242952,1517,1517,1517,1517,0
|
|
20230925,120700,1979242952,1517,1522,1522,1517,1622
|
|
20230925,120600,1976778139,1522,1521,1522,1521,77
|
|
20230925,120500,1976660982,1521,1521,1521,1521,152
|
|
20230925,120400,1976429790,1521,1521,1521,1521,6
|
|
20230925,120300,1976420664,1519,1521,1521,1519,55
|
|
20230925,120200,1976337109,1521,1518,1521,1518,1683
|
|
20230925,120100,1973781606,1518,1518,1518,1518,110
|
|
20230925,120000,1973614626,1518,1517,1518,1517,357
|
|
20230925,115900,1973073035,1517,1517,1517,1517,0
|
|
20230925,115800,1973073035,1517,1517,1517,1517,20
|
|
20230925,115700,1973042695,1517,1516,1517,1513,63
|
|
20230925,115600,1972947255,1516,1516,1516,1516,468
|
|
20230925,115500,1972237767,1512,1512,1512,1512,0
|
|
20230925,115400,1972237767,1512,1512,1512,1512,10
|
|
20230925,115300,1972222647,1515,1513,1515,1512,877
|
|
20230925,115200,1970896120,1516,1516,1516,1516,28
|
|
20230925,115100,1970853672,1512,1512,1512,1512,20
|
|
20230925,115000,1970823432,1512,1512,1512,1512,131
|
|
20230925,114900,1970625360,1513,1513,1513,1513,1
|
|
20230925,114800,1970623847,1513,1516,1516,1513,461
|
|
20230925,114700,1969926348,1513,1513,1513,1513,0
|
|
20230925,114600,1969926348,1513,1513,1513,1513,10
|
|
20230925,114500,1969911218,1516,1516,1516,1516,420
|
|
20230925,114400,1969274498,1517,1517,1517,1517,0
|
|
20230925,114300,1969274498,1517,1517,1517,1517,5
|
|
20230925,114200,1969266913,1517,1516,1517,1516,1001
|
|
20230925,114100,1967749396,1516,1516,1516,1516,1895
|
|
20230925,114000,1964876576,1516,1517,1517,1516,178
|
|
20230925,113900,1964606555,1518,1518,1518,1518,0
|
|
20230925,113800,1964606555,1518,1518,1518,1517,59
|
|
20230925,113700,1964516997,1518,1518,1518,1518,2
|
|
20230925,113600,1964513961,1519,1519,1519,1519,332
|
|
20230925,113500,1964009653,1519,1516,1519,1516,323
|
|
20230925,113400,1963519496,1516,1516,1516,1516,102
|
|
20230925,113300,1963364864,1508,1508,1508,1508,201
|
|
20230925,113200,1963061756,1508,1509,1509,1508,240
|
|
20230925,113100,1962699764,1508,1508,1508,1508,200
|
|
20230925,113000,1962398164,1516,1512,1516,1512,16
|
|
20230925,112900,1962373927,1507,1509,1509,1507,445
|
|
20230925,112800,1961703306,1507,1507,1507,1507,0
|
|
20230925,112700,1961703306,1507,1509,1509,1507,3277
|
|
20230925,112600,1956762331,1509,1509,1509,1508,1661
|
|
20230925,112500,1954257374,1509,1512,1512,1509,1278
|
|
20230925,112400,1952328863,1512,1512,1512,1512,499
|
|
20230925,112300,1951574375,1512,1509,1512,1509,1122
|
|
20230925,112200,1949880944,1509,1509,1509,1509,0
|
|
20230925,112100,1949880944,1509,1508,1509,1508,6408
|
|
20230925,112000,1940213501,1509,1509,1509,1508,814
|
|
20230925,111900,1938985475,1509,1509,1509,1508,3386
|
|
20230925,111800,1933876011,1513,1515,1515,1513,2054
|
|
20230925,111700,1930768305,1515,1508,1515,1508,2743
|
|
20230925,111600,1926624541,1508,1509,1509,1507,7347
|
|
20230925,111500,1915547562,1509,1510,1510,1509,4514
|
|
20230925,111400,1908734883,1510,1513,1513,1510,6805
|
|
20230925,111300,1898450471,1513,1514,1514,1513,5040
|
|
20230925,111200,1890821158,1514,1516,1516,1514,5617
|
|
20230925,111100,1882314702,1516,1520,1520,1516,18462
|
|
20230925,111000,1854295182,1521,1521,1521,1521,30
|
|
20230925,110900,1854249552,1521,1521,1521,1521,0
|
|
20230925,110800,1854249552,1521,1527,1528,1520,1453
|
|
20230925,110700,1852038209,1521,1521,1521,1521,4
|
|
20230925,110600,1852032125,1520,1521,1521,1520,2339
|
|
20230925,110500,1848476812,1521,1528,1528,1521,1149
|
|
20230925,110400,1846721180,1520,1521,1521,1520,232
|
|
20230925,110300,1846368425,1521,1521,1521,1521,112
|
|
20230925,110200,1846198073,1521,1521,1528,1521,304
|
|
20230925,110100,1845735675,1521,1521,1521,1520,1121
|
|
20230925,110000,1844031703,1528,1521,1528,1520,1048
|
|
20230925,105900,1842438440,1521,1521,1521,1521,144
|
|
20230925,105800,1842219416,1522,1522,1522,1522,500
|
|
20230925,105700,1841458416,1520,1529,1529,1520,2004
|
|
20230925,105600,1838412104,1530,1521,1530,1521,12
|
|
20230925,105500,1838393762,1521,1531,1532,1520,369
|
|
20230925,105400,1837831343,1525,1526,1532,1525,78
|
|
20230925,105300,1837712369,1525,1532,1532,1525,503
|
|
20230925,105200,1836941783,1519,1520,1533,1519,6495
|
|
20230925,105100,1827034083,1517,1521,1524,1517,4759
|
|
20230925,105000,1819805696,1521,1519,1525,1519,758
|
|
20230925,104900,1818653667,1518,1519,1519,1518,800
|
|
20230925,104800,1817439169,1518,1521,1521,1518,964
|
|
20230925,104700,1815975425,1521,1529,1529,1521,10
|
|
20230925,104600,1815960191,1521,1521,1528,1521,307
|
|
20230925,104500,1815493223,1521,1521,1521,1521,11
|
|
20230925,104400,1815476492,1517,1521,1521,1517,1402
|
|
20230925,104300,1813347254,1521,1521,1521,1521,4
|
|
20230925,104200,1813341170,1519,1519,1519,1519,100
|
|
20230925,104100,1813189270,1530,1521,1531,1521,738
|
|
20230925,104000,1812066725,1531,1521,1532,1516,814
|
|
20230925,103900,1810831032,1525,1521,1525,1521,311
|
|
20230925,103800,1810356885,1515,1517,1517,1515,5
|
|
20230925,103700,1810349306,1515,1521,1524,1515,87
|
|
20230925,103600,1810217210,1515,1521,1521,1514,51
|
|
20230925,103500,1810139677,1521,1520,1521,1520,712
|
|
20230925,103400,1809056727,1519,1514,1519,1513,6083
|
|
20230925,103300,1799843242,1512,1512,1512,1512,3
|
|
20230925,103200,1799838706,1514,1512,1514,1509,4078
|
|
20230925,103100,1793667977,1514,1514,1514,1513,7826
|
|
20230925,103000,1781824133,1514,1512,1514,1512,3201
|
|
20230925,102900,1776983894,1512,1512,1512,1508,3963
|
|
20230925,102800,1771004084,1509,1512,1514,1509,6531
|
|
20230925,102700,1761145230,1515,1515,1515,1515,2008
|
|
20230925,102600,1758103110,1515,1515,1515,1513,2081
|
|
20230925,102500,1754953087,1516,1514,1516,1514,1196
|
|
20230925,102400,1753140821,1513,1509,1514,1507,7066
|
|
20230925,102300,1742486417,1510,1515,1515,1510,11982
|
|
20230925,102200,1724381986,1515,1511,1515,1510,3599
|
|
20230925,102100,1718941492,1511,1522,1522,1510,20327
|
|
20230925,102000,1688136557,1523,1526,1526,1522,4825
|
|
20230925,101900,1680786614,1527,1524,1527,1524,1010
|
|
20230925,101800,1679246350,1528,1528,1528,1524,9404
|
|
20230925,101700,1664900410,1534,1534,1534,1526,11
|
|
20230925,101600,1664883552,1536,1543,1543,1524,16983
|
|
20230925,101500,1638876177,1535,1544,1544,1535,6097
|
|
20230925,101400,1629499524,1541,1544,1544,1541,2331
|
|
20230925,101300,1625905234,1541,1547,1547,1541,7987
|
|
20230925,101200,1613590343,1546,1583,1583,1545,41927
|
|
20230925,101100,1548451157,1583,1535,1588,1532,72085
|
|
20230925,101000,1435577406,1535,1541,1541,1535,10109
|
|
20230925,100900,1420041025,1538,1544,1549,1536,7907
|
|
20230925,100800,1407864556,1549,1532,1572,1531,51854
|
|
20230925,100700,1327552994,1534,1532,1534,1532,3545
|
|
20230925,100600,1322120953,1532,1535,1537,1532,8396
|
|
20230925,100500,1309242982,1535,1537,1544,1535,10142
|
|
20230925,100400,1293662739,1538,1540,1545,1538,8715
|
|
20230925,100300,1280252388,1540,1539,1545,1539,760
|
|
20230925,100200,1279082648,1539,1541,1545,1539,2715
|
|
20230925,100100,1274895060,1544,1542,1544,1541,59
|
|
20230925,100000,1274804094,1542,1540,1544,1540,1129
|
|
20230925,095900,1273064211,1541,1545,1545,1541,10871
|
|
20230925,095800,1256286850,1545,1546,1547,1545,3116
|
|
20230925,095700,1251469781,1546,1546,1547,1546,30
|
|
20230925,095600,1251423393,1546,1547,1547,1546,3996
|
|
20230925,095500,1245241583,1550,1550,1551,1547,1953
|
|
20230925,095400,1242214436,1550,1545,1550,1545,2933
|
|
20230925,095300,1237668537,1549,1545,1549,1545,3615
|
|
20230925,095200,1232074160,1545,1546,1548,1545,2114
|
|
20230925,095100,1228805759,1545,1545,1549,1545,3011
|
|
20230925,095000,1224153732,1544,1543,1549,1543,131
|
|
20230925,094900,1223951254,1543,1547,1549,1543,2082
|
|
20230925,094800,1220732595,1549,1546,1549,1546,269
|
|
20230925,094700,1220315921,1549,1544,1549,1544,479
|
|
20230925,094600,1219575752,1549,1549,1549,1543,730
|
|
20230925,094500,1218447828,1549,1540,1549,1540,1718
|
|
20230925,094400,1215796177,1540,1540,1542,1537,27657
|
|
20230925,094300,1173279234,1539,1549,1549,1539,8678
|
|
20230925,094200,1159904313,1549,1552,1552,1542,12393
|
|
20230925,094100,1140761168,1552,1553,1553,1548,26037
|
|
20230925,094000,1100390598,1553,1558,1558,1553,7869
|
|
20230925,093900,1088158960,1558,1555,1558,1555,4908
|
|
20230925,093800,1080519743,1555,1558,1558,1555,6488
|
|
20230925,093700,1070426631,1557,1558,1558,1557,1765
|
|
20230925,093600,1067678144,1558,1563,1563,1558,554
|
|
20230925,093500,1066812357,1563,1558,1563,1558,9836
|
|
20230925,093400,1051478982,1558,1560,1560,1555,15206
|
|
20230925,093300,1027798623,1560,1559,1565,1559,1395
|
|
20230925,093200,1025620128,1563,1563,1564,1557,11120
|
|
20230925,093100,1008253615,1563,1558,1563,1558,7302
|
|
20230925,093000,996872782,1558,1563,1565,1556,25712
|
|
20230925,092900,956780737,1563,1571,1571,1562,4167
|
|
20230925,092800,950266940,1571,1571,1571,1562,15496
|
|
20230925,092700,926048890,1571,1565,1572,1565,2664
|
|
20230925,092600,921867798,1565,1572,1572,1565,5297
|
|
20230925,092500,913569137,1568,1573,1574,1568,1601
|
|
20230925,092400,911052467,1573,1573,1573,1573,6237
|
|
20230925,092300,901241666,1572,1570,1572,1566,2803
|
|
20230925,092200,896837214,1566,1568,1568,1565,3482
|
|
20230925,092100,891381684,1568,1569,1569,1568,6866
|
|
20230925,092000,880613956,1569,1572,1572,1569,1765
|
|
20230925,091900,877842894,1570,1571,1574,1570,6749
|
|
20230925,091800,867243823,1576,1573,1576,1571,5754
|
|
20230925,091700,858189791,1574,1567,1576,1567,3799
|
|
20230925,091600,852223261,1566,1563,1569,1563,8893
|
|
20230925,091500,838310341,1563,1560,1563,1560,5150
|
|
20230925,091400,830266170,1562,1573,1573,1560,46113
|
|
20230925,091300,758022575,1573,1573,1573,1571,5178
|
|
20230925,091200,749883417,1570,1571,1574,1570,10332
|
|
20230925,091100,733639957,1570,1574,1574,1570,11074
|
|
20230925,091000,716240317,1574,1580,1580,1574,10910
|
|
20230925,090900,699025206,1581,1586,1586,1579,34532
|
|
20230925,090800,644470088,1586,1589,1589,1582,13778
|
|
20230925,090700,622635565,1589,1575,1590,1574,44303
|
|
20230925,090600,552476185,1575,1570,1579,1570,23918
|
|
20230925,090500,514824103,1570,1570,1572,1561,17273
|
|
20230925,090400,487782363,1570,1573,1573,1566,19016
|
|
20230925,090300,457926684,1573,1562,1574,1558,28750
|
|
20230925,090200,412852496,1558,1561,1564,1553,37099
|
|
20230925,090100,355022925,1563,1563,1578,1560,54444
|
|
20230925,090000,269649540,1563,1545,1590,1544,166685
|