617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,191300,1135992761,1710,1710,1710,1710,0
|
|
20230913,191200,1135992761,1710,1710,1710,1710,0
|
|
20230913,191100,1135992761,1710,1710,1710,1710,0
|
|
20230913,191000,1135992761,1710,1710,1710,1710,0
|
|
20230913,190900,1135992761,1710,1710,1710,1710,0
|
|
20230913,190800,1135992761,1710,1710,1710,1710,0
|
|
20230913,190700,1135992761,1710,1710,1710,1710,0
|
|
20230913,190600,1135992761,1710,1710,1710,1710,0
|
|
20230913,190500,1135992761,1710,1710,1710,1710,0
|
|
20230913,190400,1135992761,1710,1710,1710,1710,0
|
|
20230913,190300,1135992761,1710,1710,1710,1710,0
|
|
20230913,190200,1135992761,1710,1710,1710,1710,0
|
|
20230913,190100,1135992761,1710,1710,1710,1710,0
|
|
20230913,190000,1135992761,1710,1710,1710,1710,0
|
|
20230913,185900,1135992761,1710,1710,1710,1710,0
|
|
20230913,185800,1135992761,1710,1710,1710,1710,0
|
|
20230913,185700,1135992761,1710,1710,1710,1710,0
|
|
20230913,185600,1135992761,1710,1710,1710,1710,0
|
|
20230913,185500,1135992761,1710,1710,1710,1710,0
|
|
20230913,185400,1135992761,1710,1710,1710,1710,0
|
|
20230913,185300,1135992761,1710,1710,1710,1710,0
|
|
20230913,185200,1135992761,1710,1710,1710,1710,0
|
|
20230913,185100,1135992761,1710,1710,1710,1710,0
|
|
20230913,185000,1135992761,1710,1710,1710,1710,0
|
|
20230913,184900,1135992761,1710,1710,1710,1710,0
|
|
20230913,184800,1135992761,1710,1710,1710,1710,0
|
|
20230913,184700,1135992761,1710,1710,1710,1710,0
|
|
20230913,184600,1135992761,1710,1710,1710,1710,0
|
|
20230913,184500,1135992761,1710,1710,1710,1710,0
|
|
20230913,184400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,184300,1135992761,1710,1710,1710,1710,0
|
|
20230913,184200,1135992761,1710,1710,1710,1710,0
|
|
20230913,184100,1135992761,1710,1710,1710,1710,0
|
|
20230913,184000,1135992761,1710,1710,1710,1710,0
|
|
20230913,183900,1135992761,1710,1710,1710,1710,0
|
|
20230913,183800,1135992761,1710,1710,1710,1710,0
|
|
20230913,183700,1135992761,1710,1710,1710,1710,0
|
|
20230913,183600,1135992761,1710,1710,1710,1710,0
|
|
20230913,183500,1135992761,1710,1710,1710,1710,0
|
|
20230913,183400,1135992761,1710,1710,1710,1710,0
|
|
20230913,183300,1135992761,1710,1710,1710,1710,0
|
|
20230913,183200,1135992761,1710,1710,1710,1710,0
|
|
20230913,183100,1135992761,1710,1710,1710,1710,0
|
|
20230913,183000,1135992761,1710,1710,1710,1710,0
|
|
20230913,182900,1135992761,1710,1710,1710,1710,0
|
|
20230913,182800,1135992761,1710,1710,1710,1710,0
|
|
20230913,182700,1135992761,1710,1710,1710,1710,0
|
|
20230913,182600,1135992761,1710,1710,1710,1710,0
|
|
20230913,182500,1135992761,1710,1710,1710,1710,0
|
|
20230913,182400,1135992761,1710,1710,1710,1710,0
|
|
20230913,182300,1135992761,1710,1710,1710,1710,0
|
|
20230913,182200,1135992761,1710,1710,1710,1710,0
|
|
20230913,182100,1135992761,1710,1710,1710,1710,0
|
|
20230913,182000,1135992761,1710,1710,1710,1710,0
|
|
20230913,181900,1135992761,1710,1710,1710,1710,0
|
|
20230913,181800,1135992761,1710,1710,1710,1710,0
|
|
20230913,181700,1135992761,1710,1710,1710,1710,0
|
|
20230913,181600,1135992761,1710,1710,1710,1710,0
|
|
20230913,181500,1135992761,1710,1710,1710,1710,0
|
|
20230913,181400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,181300,1135992761,1710,1710,1710,1710,0
|
|
20230913,181200,1135992761,1710,1710,1710,1710,0
|
|
20230913,181100,1135992761,1710,1710,1710,1710,0
|
|
20230913,181000,1135992761,1710,1710,1710,1710,0
|
|
20230913,180900,1135992761,1710,1710,1710,1710,0
|
|
20230913,180800,1135992761,1710,1710,1710,1710,0
|
|
20230913,180700,1135992761,1710,1710,1710,1710,0
|
|
20230913,180600,1135992761,1710,1710,1710,1710,0
|
|
20230913,180500,1135992761,1710,1710,1710,1710,0
|
|
20230913,180400,1135992761,1710,1710,1710,1710,0
|
|
20230913,180300,1135992761,1710,1710,1710,1710,0
|
|
20230913,180200,1135992761,1710,1710,1710,1710,0
|
|
20230913,180100,1135992761,1710,1710,1710,1710,0
|
|
20230913,180000,1135992761,1710,1710,1710,1710,0
|
|
20230913,175900,1135992761,1710,1710,1710,1710,0
|
|
20230913,175800,1135992761,1710,1710,1710,1710,0
|
|
20230913,175700,1135992761,1710,1710,1710,1710,0
|
|
20230913,175600,1135992761,1710,1710,1710,1710,0
|
|
20230913,175500,1135992761,1710,1710,1710,1710,0
|
|
20230913,175400,1135992761,1710,1710,1710,1710,0
|
|
20230913,175300,1135992761,1710,1710,1710,1710,0
|
|
20230913,175200,1135992761,1710,1710,1710,1710,0
|
|
20230913,175100,1135992761,1710,1710,1710,1710,0
|
|
20230913,175000,1135992761,1710,1710,1710,1710,0
|
|
20230913,174900,1135992761,1710,1710,1710,1710,0
|
|
20230913,174800,1135992761,1710,1710,1710,1710,0
|
|
20230913,174700,1135992761,1710,1710,1710,1710,0
|
|
20230913,174600,1135992761,1710,1710,1710,1710,0
|
|
20230913,174500,1135992761,1710,1710,1710,1710,0
|
|
20230913,174400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,174300,1135992761,1710,1710,1710,1710,0
|
|
20230913,174200,1135992761,1710,1710,1710,1710,0
|
|
20230913,174100,1135992761,1710,1710,1710,1710,0
|
|
20230913,174000,1135992761,1710,1710,1710,1710,0
|
|
20230913,173900,1135992761,1710,1710,1710,1710,0
|
|
20230913,173800,1135992761,1710,1710,1710,1710,0
|
|
20230913,173700,1135992761,1710,1710,1710,1710,0
|
|
20230913,173600,1135992761,1710,1710,1710,1710,0
|
|
20230913,173500,1135992761,1710,1710,1710,1710,0
|
|
20230913,173400,1135992761,1710,1710,1710,1710,0
|
|
20230913,173300,1135992761,1710,1710,1710,1710,0
|
|
20230913,173200,1135992761,1710,1710,1710,1710,0
|
|
20230913,173100,1135992761,1710,1710,1710,1710,0
|
|
20230913,173000,1135992761,1710,1710,1710,1710,0
|
|
20230913,172900,1135992761,1710,1710,1710,1710,0
|
|
20230913,172800,1135992761,1710,1710,1710,1710,0
|
|
20230913,172700,1135992761,1710,1710,1710,1710,0
|
|
20230913,172600,1135992761,1710,1710,1710,1710,0
|
|
20230913,172500,1135992761,1710,1710,1710,1710,0
|
|
20230913,172400,1135992761,1710,1710,1710,1710,0
|
|
20230913,172300,1135992761,1710,1710,1710,1710,0
|
|
20230913,172200,1135992761,1710,1710,1710,1710,0
|
|
20230913,172100,1135992761,1710,1710,1710,1710,0
|
|
20230913,172000,1135992761,1710,1710,1710,1710,0
|
|
20230913,171900,1135992761,1710,1710,1710,1710,0
|
|
20230913,171800,1135992761,1710,1710,1710,1710,0
|
|
20230913,171700,1135992761,1710,1710,1710,1710,0
|
|
20230913,171600,1135992761,1710,1710,1710,1710,0
|
|
20230913,171500,1135992761,1710,1710,1710,1710,0
|
|
20230913,171400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,171300,1135992761,1710,1710,1710,1710,0
|
|
20230913,171200,1135992761,1710,1710,1710,1710,0
|
|
20230913,171100,1135992761,1710,1710,1710,1710,0
|
|
20230913,171000,1135992761,1710,1710,1710,1710,0
|
|
20230913,170900,1135992761,1710,1710,1710,1710,0
|
|
20230913,170800,1135992761,1710,1710,1710,1710,0
|
|
20230913,170700,1135992761,1710,1710,1710,1710,0
|
|
20230913,170600,1135992761,1710,1710,1710,1710,0
|
|
20230913,170500,1135992761,1710,1710,1710,1710,0
|
|
20230913,170400,1135992761,1710,1710,1710,1710,0
|
|
20230913,170300,1135992761,1710,1710,1710,1710,0
|
|
20230913,170200,1135992761,1710,1710,1710,1710,0
|
|
20230913,170100,1135992761,1710,1710,1710,1710,0
|
|
20230913,170000,1135992761,1710,1710,1710,1710,0
|
|
20230913,165900,1135992761,1710,1710,1710,1710,0
|
|
20230913,165800,1135992761,1710,1710,1710,1710,0
|
|
20230913,165700,1135992761,1710,1710,1710,1710,0
|
|
20230913,165600,1135992761,1710,1710,1710,1710,0
|
|
20230913,165500,1135992761,1710,1710,1710,1710,0
|
|
20230913,165400,1135992761,1710,1710,1710,1710,0
|
|
20230913,165300,1135992761,1710,1710,1710,1710,0
|
|
20230913,165200,1135992761,1710,1710,1710,1710,0
|
|
20230913,165100,1135992761,1710,1710,1710,1710,0
|
|
20230913,165000,1135992761,1710,1710,1710,1710,0
|
|
20230913,164900,1135992761,1710,1710,1710,1710,0
|
|
20230913,164800,1135992761,1710,1710,1710,1710,0
|
|
20230913,164700,1135992761,1710,1710,1710,1710,0
|
|
20230913,164600,1135992761,1710,1710,1710,1710,0
|
|
20230913,164500,1135992761,1710,1710,1710,1710,0
|
|
20230913,164400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,164300,1135992761,1710,1710,1710,1710,0
|
|
20230913,164200,1135992761,1710,1710,1710,1710,0
|
|
20230913,164100,1135992761,1710,1710,1710,1710,0
|
|
20230913,164000,1135992761,1710,1710,1710,1710,0
|
|
20230913,163900,1135992761,1710,1710,1710,1710,0
|
|
20230913,163800,1135992761,1710,1710,1710,1710,0
|
|
20230913,163700,1135992761,1710,1710,1710,1710,0
|
|
20230913,163600,1135992761,1710,1710,1710,1710,0
|
|
20230913,163500,1135992761,1710,1710,1710,1710,0
|
|
20230913,163400,1135992761,1710,1710,1710,1710,0
|
|
20230913,163300,1135992761,1710,1710,1710,1710,0
|
|
20230913,163200,1135992761,1710,1710,1710,1710,0
|
|
20230913,163100,1135992761,1710,1710,1710,1710,0
|
|
20230913,163000,1135992761,1710,1710,1710,1710,0
|
|
20230913,162900,1135992761,1710,1710,1710,1710,0
|
|
20230913,162800,1135992761,1710,1710,1710,1710,0
|
|
20230913,162700,1135992761,1710,1710,1710,1710,0
|
|
20230913,162600,1135992761,1710,1710,1710,1710,0
|
|
20230913,162500,1135992761,1710,1710,1710,1710,0
|
|
20230913,162400,1135992761,1710,1710,1710,1710,0
|
|
20230913,162300,1135992761,1710,1710,1710,1710,0
|
|
20230913,162200,1135992761,1710,1710,1710,1710,0
|
|
20230913,162100,1135992761,1710,1710,1710,1710,0
|
|
20230913,162000,1135992761,1710,1710,1710,1710,0
|
|
20230913,161900,1135992761,1710,1710,1710,1710,0
|
|
20230913,161800,1135992761,1710,1710,1710,1710,0
|
|
20230913,161700,1135992761,1710,1710,1710,1710,0
|
|
20230913,161600,1135992761,1710,1710,1710,1710,0
|
|
20230913,161500,1135992761,1710,1710,1710,1710,0
|
|
20230913,161400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,161300,1135992761,1710,1710,1710,1710,0
|
|
20230913,161200,1135992761,1710,1710,1710,1710,0
|
|
20230913,161100,1135992761,1710,1710,1710,1710,0
|
|
20230913,161000,1135992761,1710,1710,1710,1710,0
|
|
20230913,160900,1135992761,1710,1710,1710,1710,0
|
|
20230913,160800,1135992761,1710,1710,1710,1710,0
|
|
20230913,160700,1135992761,1710,1710,1710,1710,0
|
|
20230913,160600,1135992761,1710,1710,1710,1710,0
|
|
20230913,160500,1135992761,1710,1710,1710,1710,0
|
|
20230913,160400,1135992761,1710,1710,1710,1710,0
|
|
20230913,160300,1135992761,1710,1710,1710,1710,0
|
|
20230913,160200,1135992761,1710,1710,1710,1710,0
|
|
20230913,160100,1135992761,1710,1710,1710,1710,0
|
|
20230913,160000,1135992761,1710,1710,1710,1710,0
|
|
20230913,155900,1135992761,1710,1710,1710,1710,0
|
|
20230913,155800,1135992761,1710,1710,1710,1710,0
|
|
20230913,155700,1135992761,1710,1710,1710,1710,0
|
|
20230913,155600,1135992761,1710,1710,1710,1710,0
|
|
20230913,155500,1135992761,1710,1710,1710,1710,0
|
|
20230913,155400,1135992761,1710,1710,1710,1710,0
|
|
20230913,155300,1135992761,1710,1710,1710,1710,0
|
|
20230913,155200,1135992761,1710,1710,1710,1710,0
|
|
20230913,155100,1135992761,1710,1710,1710,1710,0
|
|
20230913,155000,1135992761,1710,1710,1710,1710,0
|
|
20230913,154900,1135992761,1710,1710,1710,1710,0
|
|
20230913,154800,1135992761,1710,1710,1710,1710,0
|
|
20230913,154700,1135992761,1710,1710,1710,1710,0
|
|
20230913,154600,1135992761,1710,1710,1710,1710,0
|
|
20230913,154500,1135992761,1710,1710,1710,1710,0
|
|
20230913,154400,1135992761,1710,1710,1710,1710,1677
|
|
20230913,154300,1135992761,1710,1710,1710,1710,0
|
|
20230913,154200,1135992761,1710,1710,1710,1710,0
|
|
20230913,154100,1135992761,1710,1710,1710,1710,0
|
|
20230913,154000,1135992761,1710,1710,1710,1710,0
|
|
20230913,153900,1135992761,1710,1710,1710,1710,0
|
|
20230913,153800,1135992761,1710,1710,1710,1710,0
|
|
20230913,153700,1135992761,1710,1710,1710,1710,0
|
|
20230913,153600,1135992761,1710,1710,1710,1710,0
|
|
20230913,153500,1135992761,1710,1710,1710,1710,0
|
|
20230913,153400,1135992761,1710,1710,1710,1710,0
|
|
20230913,153300,1135992761,1710,1710,1710,1710,0
|
|
20230913,153200,1135992761,1710,1710,1710,1710,0
|
|
20230913,153100,1135992761,1710,1710,1710,1710,0
|
|
20230913,153000,1135992761,1710,1710,1710,1710,1677
|
|
20230913,152900,1133125091,1699,1699,1699,1699,0
|
|
20230913,152800,1133125091,1699,1699,1699,1699,0
|
|
20230913,152700,1133125091,1699,1699,1699,1699,0
|
|
20230913,152600,1133125091,1699,1699,1699,1699,0
|
|
20230913,152500,1133125091,1699,1699,1699,1699,0
|
|
20230913,152400,1133125091,1699,1699,1699,1699,0
|
|
20230913,152300,1133125091,1699,1699,1699,1699,0
|
|
20230913,152200,1133125091,1699,1699,1699,1699,0
|
|
20230913,152100,1133125091,1699,1699,1699,1699,0
|
|
20230913,152000,1133125091,1699,1699,1699,1699,0
|
|
20230913,151900,1133125091,1699,1702,1710,1699,1159
|
|
20230913,151800,1131153573,1699,1700,1709,1699,1696
|
|
20230913,151700,1128270143,1700,1707,1707,1700,5706
|
|
20230913,151600,1118566447,1701,1701,1701,1701,976
|
|
20230913,151500,1116906271,1710,1710,1710,1710,1
|
|
20230913,151400,1116904561,1701,1701,1701,1701,1
|
|
20230913,151300,1116902860,1700,1710,1710,1700,13
|
|
20230913,151200,1116880710,1710,1710,1710,1710,1
|
|
20230913,151100,1116879000,1699,1705,1705,1699,3352
|
|
20230913,151000,1111169755,1713,1703,1713,1703,120
|
|
20230913,150900,1110964549,1708,1708,1708,1708,250
|
|
20230913,150800,1110537549,1703,1703,1703,1703,0
|
|
20230913,150700,1110537549,1703,1708,1708,1703,2003
|
|
20230913,150600,1107126390,1703,1705,1705,1703,7745
|
|
20230913,150500,1093935229,1705,1705,1705,1705,0
|
|
20230913,150400,1093935229,1705,1706,1706,1703,5116
|
|
20230913,150300,1085210683,1707,1707,1707,1706,129
|
|
20230913,150200,1084990481,1707,1707,1707,1707,0
|
|
20230913,150100,1084990481,1707,1708,1708,1707,3562
|
|
20230913,150000,1078906586,1708,1708,1708,1708,1
|
|
20230913,145900,1078904878,1708,1708,1708,1708,1
|
|
20230913,145800,1078903170,1712,1712,1712,1712,1
|
|
20230913,145700,1078901458,1706,1706,1706,1706,1
|
|
20230913,145600,1078899752,1714,1710,1714,1706,801
|
|
20230913,145500,1077532038,1714,1711,1714,1711,293
|
|
20230913,145400,1077030712,1714,1711,1714,1711,55
|
|
20230913,145300,1076936604,1716,1716,1716,1716,0
|
|
20230913,145200,1076936604,1716,1716,1716,1716,1
|
|
20230913,145100,1076934888,1712,1713,1713,1712,426
|
|
20230913,145000,1076205541,1717,1717,1717,1717,0
|
|
20230913,144900,1076205541,1717,1717,1717,1717,601
|
|
20230913,144800,1075173624,1717,1717,1717,1717,0
|
|
20230913,144700,1075173624,1717,1717,1717,1717,0
|
|
20230913,144600,1075173624,1717,1717,1717,1709,2226
|
|
20230913,144500,1071369144,1710,1710,1710,1710,0
|
|
20230913,144400,1071369144,1710,1710,1710,1710,1
|
|
20230913,144300,1071367434,1718,1718,1718,1718,1
|
|
20230913,144200,1071365716,1710,1717,1718,1710,93
|
|
20230913,144100,1071206503,1706,1706,1706,1706,1
|
|
20230913,144000,1071204797,1718,1707,1718,1707,3000
|
|
20230913,143900,1066067093,1707,1707,1707,1707,0
|
|
20230913,143800,1066067093,1707,1707,1707,1707,0
|
|
20230913,143700,1066067093,1707,1702,1707,1702,2
|
|
20230913,143600,1066063684,1707,1707,1707,1707,0
|
|
20230913,143500,1066063684,1707,1707,1707,1707,0
|
|
20230913,143400,1066063684,1707,1707,1707,1707,60
|
|
20230913,143300,1065961264,1707,1709,1709,1707,772
|
|
20230913,143200,1064642740,1710,1710,1710,1710,1
|
|
20230913,143100,1064641030,1709,1710,1710,1709,90
|
|
20230913,143000,1064487160,1713,1713,1713,1713,0
|
|
20230913,142900,1064487160,1713,1713,1713,1713,0
|
|
20230913,142800,1064487160,1713,1711,1713,1711,2
|
|
20230913,142700,1064483736,1711,1711,1711,1711,100
|
|
20230913,142600,1064312636,1711,1711,1711,1711,0
|
|
20230913,142500,1064312636,1711,1711,1711,1711,10
|
|
20230913,142400,1064295526,1711,1709,1711,1709,102
|
|
20230913,142300,1064121206,1710,1711,1711,1710,95
|
|
20230913,142200,1063958708,1714,1714,1714,1714,0
|
|
20230913,142100,1063958708,1714,1714,1714,1714,0
|
|
20230913,142000,1063958708,1714,1711,1714,1711,65
|
|
20230913,141900,1063847490,1715,1714,1715,1712,4068
|
|
20230913,141800,1056878166,1715,1715,1715,1715,0
|
|
20230913,141700,1056878166,1715,1715,1715,1715,10
|
|
20230913,141600,1056861016,1715,1715,1715,1715,200
|
|
20230913,141500,1056518016,1715,1715,1715,1715,0
|
|
20230913,141400,1056518016,1715,1710,1715,1710,12259
|
|
20230913,141300,1035548109,1710,1709,1710,1709,3295
|
|
20230913,141200,1029915659,1707,1707,1707,1707,737
|
|
20230913,141100,1028657600,1708,1708,1708,1708,0
|
|
20230913,141000,1028657600,1708,1708,1708,1708,300
|
|
20230913,140900,1028145200,1708,1706,1708,1706,1685
|
|
20230913,140800,1025268359,1706,1705,1706,1705,720
|
|
20230913,140700,1024040758,1705,1705,1705,1705,0
|
|
20230913,140600,1024040758,1705,1705,1705,1705,0
|
|
20230913,140500,1024040758,1705,1705,1705,1705,0
|
|
20230913,140400,1024040758,1705,1705,1705,1705,0
|
|
20230913,140300,1024040758,1705,1705,1705,1705,30
|
|
20230913,140200,1023989608,1705,1704,1705,1704,19
|
|
20230913,140100,1023957231,1704,1704,1704,1704,0
|
|
20230913,140000,1023957231,1704,1703,1704,1703,27
|
|
20230913,135900,1023911249,1703,1703,1703,1703,100
|
|
20230913,135800,1023740949,1703,1703,1703,1703,0
|
|
20230913,135700,1023740949,1703,1703,1703,1703,0
|
|
20230913,135600,1023740949,1703,1703,1703,1703,1
|
|
20230913,135500,1023739246,1702,1702,1702,1702,1059
|
|
20230913,135400,1021936828,1702,1701,1702,1701,51
|
|
20230913,135300,1021850035,1700,1699,1700,1699,4070
|
|
20230913,135200,1014935087,1699,1699,1699,1699,1
|
|
20230913,135100,1014933388,1695,1699,1699,1695,2380
|
|
20230913,135000,1010896042,1697,1699,1699,1697,642
|
|
20230913,134900,1009805926,1699,1699,1699,1699,341
|
|
20230913,134800,1009226567,1699,1699,1699,1699,10
|
|
20230913,134700,1009209577,1700,1698,1700,1698,129
|
|
20230913,134600,1008990461,1698,1698,1698,1698,0
|
|
20230913,134500,1008990461,1698,1698,1698,1698,0
|
|
20230913,134400,1008990461,1698,1698,1698,1698,300
|
|
20230913,134300,1008481061,1698,1698,1698,1698,0
|
|
20230913,134200,1008481061,1698,1698,1698,1698,799
|
|
20230913,134100,1007124359,1698,1698,1698,1698,0
|
|
20230913,134000,1007124359,1698,1698,1698,1698,0
|
|
20230913,133900,1007124359,1698,1698,1698,1698,1
|
|
20230913,133800,1007122661,1698,1698,1698,1698,0
|
|
20230913,133700,1007122661,1698,1698,1698,1698,300
|
|
20230913,133600,1006613261,1698,1697,1698,1697,2024
|
|
20230913,133500,1003177888,1697,1695,1697,1695,1001
|
|
20230913,133400,1001479527,1694,1694,1694,1694,4847
|
|
20230913,133300,993268709,1690,1690,1690,1690,6583
|
|
20230913,133200,982143439,1690,1690,1690,1690,0
|
|
20230913,133100,982143439,1690,1690,1690,1690,184
|
|
20230913,133000,981832479,1691,1692,1692,1691,1011
|
|
20230913,132900,980122792,1694,1694,1694,1694,0
|
|
20230913,132800,980122792,1694,1691,1694,1691,2
|
|
20230913,132700,980119407,1691,1691,1691,1691,0
|
|
20230913,132600,980119407,1691,1691,1691,1691,1
|
|
20230913,132500,980117716,1694,1694,1694,1694,0
|
|
20230913,132400,980117716,1694,1694,1694,1694,0
|
|
20230913,132300,980117716,1694,1694,1694,1694,0
|
|
20230913,132200,980117716,1694,1690,1694,1690,5903
|
|
20230913,132100,970138030,1690,1690,1690,1690,136
|
|
20230913,132000,969908190,1690,1687,1690,1686,16195
|
|
20230913,131900,942571667,1687,1689,1689,1687,44
|
|
20230913,131800,942497355,1689,1687,1689,1687,11
|
|
20230913,131700,942478788,1689,1689,1689,1689,1
|
|
20230913,131600,942477099,1689,1689,1689,1689,7
|
|
20230913,131500,942465276,1689,1689,1689,1689,1
|
|
20230913,131400,942463587,1689,1689,1689,1689,160
|
|
20230913,131300,942193347,1689,1689,1689,1689,90
|
|
20230913,131200,942041337,1689,1687,1689,1687,6653
|
|
20230913,131100,930810632,1688,1688,1688,1688,0
|
|
20230913,131000,930810632,1688,1689,1689,1688,432
|
|
20230913,130900,930081415,1689,1689,1689,1689,1610
|
|
20230913,130800,927362125,1689,1689,1689,1689,1000
|
|
20230913,130700,925673125,1689,1689,1689,1689,10
|
|
20230913,130600,925656235,1690,1690,1690,1690,1
|
|
20230913,130500,925654545,1688,1689,1690,1688,5798
|
|
20230913,130400,915867198,1690,1690,1690,1690,0
|
|
20230913,130300,915867198,1690,1690,1693,1690,186
|
|
20230913,130200,915552850,1693,1693,1693,1693,0
|
|
20230913,130100,915552850,1693,1693,1693,1693,3
|
|
20230913,130000,915547771,1690,1690,1690,1690,5
|
|
20230913,125900,915539321,1688,1693,1693,1688,9
|
|
20230913,125800,915524124,1688,1688,1689,1688,21
|
|
20230913,125700,915488671,1689,1689,1689,1689,2
|
|
20230913,125600,915485293,1688,1688,1688,1688,16
|
|
20230913,125500,915458285,1689,1689,1693,1689,229
|
|
20230913,125400,915071500,1693,1688,1693,1688,9
|
|
20230913,125300,915056303,1688,1688,1688,1688,618
|
|
20230913,125200,914013119,1687,1693,1694,1687,4613
|
|
20230913,125100,906217734,1694,1691,1694,1691,569
|
|
20230913,125000,905255549,1694,1690,1694,1690,9
|
|
20230913,124900,905240335,1690,1691,1691,1690,677
|
|
20230913,124800,904095621,1691,1691,1691,1691,16
|
|
20230913,124700,904068565,1690,1690,1690,1690,8
|
|
20230913,124600,904055045,1690,1690,1690,1690,21
|
|
20230913,124500,904019555,1690,1690,1694,1690,617
|
|
20230913,124400,902976821,1690,1690,1690,1690,1011
|
|
20230913,124300,901268231,1691,1690,1691,1690,18
|
|
20230913,124200,901237806,1691,1690,1691,1690,5
|
|
20230913,124100,901229353,1690,1691,1691,1690,132
|
|
20230913,124000,901006149,1691,1691,1691,1691,926
|
|
20230913,123900,899440283,1691,1691,1691,1691,8
|
|
20230913,123800,899426755,1691,1694,1694,1691,9
|
|
20230913,123700,899411533,1691,1690,1691,1690,76
|
|
20230913,123600,899283025,1690,1690,1690,1690,8
|
|
20230913,123500,899269505,1690,1686,1691,1686,3171
|
|
20230913,123400,893909403,1686,1686,1686,1686,18
|
|
20230913,123300,893879055,1686,1687,1687,1686,4544
|
|
20230913,123200,886213328,1687,1687,1687,1687,616
|
|
20230913,123100,885174136,1687,1687,1688,1687,12
|
|
20230913,123000,885153889,1688,1688,1688,1688,12
|
|
20230913,122900,885133633,1688,1688,1688,1688,20
|
|
20230913,122800,885099873,1688,1689,1689,1688,177
|
|
20230913,122700,884800928,1689,1689,1689,1689,16
|
|
20230913,122600,884773904,1689,1694,1694,1689,14
|
|
20230913,122500,884750228,1689,1689,1689,1689,8
|
|
20230913,122400,884736716,1689,1689,1689,1689,18
|
|
20230913,122300,884706314,1690,1690,1690,1690,7
|
|
20230913,122200,884694484,1689,1689,1689,1689,16
|
|
20230913,122100,884667460,1689,1689,1689,1689,8
|
|
20230913,122000,884653948,1689,1689,1689,1689,8
|
|
20230913,121900,884640436,1688,1686,1688,1686,16
|
|
20230913,121800,884613444,1686,1686,1686,1686,8
|
|
20230913,121700,884599956,1693,1686,1693,1686,22
|
|
20230913,121600,884562822,1694,1684,1694,1684,23
|
|
20230913,121500,884523954,1682,1692,1692,1682,10
|
|
20230913,121400,884507114,1682,1682,1694,1682,2945
|
|
20230913,121300,879553001,1683,1684,1684,1683,12489
|
|
20230913,121200,858532716,1684,1684,1684,1684,343
|
|
20230913,121100,857955104,1683,1683,1684,1682,3471
|
|
20230913,121000,852112471,1684,1685,1685,1684,1004
|
|
20230913,120900,850421635,1685,1685,1685,1685,266
|
|
20230913,120800,849973425,1685,1685,1685,1685,8
|
|
20230913,120700,849959945,1685,1686,1686,1685,108
|
|
20230913,120600,849777865,1685,1686,1686,1685,1477
|
|
20230913,120500,847288769,1687,1694,1694,1687,9
|
|
20230913,120400,847273579,1686,1686,1686,1686,16
|
|
20230913,120300,847246603,1686,1686,1686,1686,14
|
|
20230913,120200,847222999,1686,1686,1686,1686,8
|
|
20230913,120100,847209511,1685,1689,1689,1685,516
|
|
20230913,120000,846339202,1694,1694,1694,1689,90
|
|
20230913,115900,846187174,1689,1690,1690,1689,417
|
|
20230913,115800,845482460,1690,1690,1693,1690,69
|
|
20230913,115700,845365691,1690,1690,1690,1690,8
|
|
20230913,115600,845352171,1690,1692,1692,1690,152
|
|
20230913,115500,845095003,1692,1692,1692,1690,378
|
|
20230913,115400,844455443,1690,1689,1690,1689,2083
|
|
20230913,115300,840937240,1689,1689,1690,1689,369
|
|
20230913,115200,840313646,1690,1689,1690,1689,15
|
|
20230913,115100,840288304,1690,1687,1691,1687,110
|
|
20230913,115000,840102343,1687,1687,1687,1687,8
|
|
20230913,114900,840088847,1687,1687,1687,1687,8
|
|
20230913,114800,840075351,1687,1685,1687,1685,16
|
|
20230913,114700,840048375,1691,1685,1691,1685,1007
|
|
20230913,114600,838347602,1685,1685,1685,1685,8
|
|
20230913,114500,838334122,1685,1684,1685,1684,19
|
|
20230913,114400,838302116,1684,1688,1688,1684,10
|
|
20230913,114300,838285268,1683,1683,1683,1683,6016
|
|
20230913,114200,828160340,1683,1683,1683,1683,1702
|
|
20230913,114100,825295874,1683,1683,1683,1683,8
|
|
20230913,114000,825282410,1684,1684,1684,1684,1917
|
|
20230913,113900,822054182,1684,1684,1687,1684,655
|
|
20230913,113800,820951021,1684,1684,1684,1684,16
|
|
20230913,113700,820924077,1687,1685,1687,1684,73
|
|
20230913,113600,820801060,1684,1684,1684,1684,8287
|
|
20230913,113500,806845752,1684,1685,1685,1684,448
|
|
20230913,113400,806090881,1685,1685,1686,1684,271
|
|
20230913,113300,805634244,1685,1685,1685,1684,23
|
|
20230913,113200,805595498,1684,1684,1685,1684,219
|
|
20230913,113100,805226502,1684,1685,1685,1684,1556
|
|
20230913,113000,802604665,1685,1686,1687,1685,457
|
|
20230913,112900,801834115,1686,1689,1690,1686,939
|
|
20230913,112800,800250074,1688,1688,1688,1688,8
|
|
20230913,112700,800236570,1688,1687,1688,1686,2164
|
|
20230913,112600,796586846,1686,1686,1687,1686,2822
|
|
20230913,112500,791826141,1686,1691,1691,1686,5449
|
|
20230913,112400,782621062,1692,1692,1692,1691,49
|
|
20230913,112300,782538164,1692,1691,1692,1691,9
|
|
20230913,112200,782522944,1691,1691,1691,1691,16
|
|
20230913,112100,782495888,1691,1691,1691,1691,33
|
|
20230913,112000,782440085,1691,1690,1691,1690,28
|
|
20230913,111900,782392757,1690,1690,1690,1690,156
|
|
20230913,111800,782129117,1690,1690,1690,1690,26
|
|
20230913,111700,782085177,1693,1690,1693,1690,46
|
|
20230913,111600,782007347,1694,1689,1694,1689,340
|
|
20230913,111500,781432237,1689,1689,1689,1689,11
|
|
20230913,111400,781413658,1689,1689,1689,1686,3296
|
|
20230913,111300,775847364,1688,1688,1688,1688,1784
|
|
20230913,111200,772835972,1688,1688,1690,1688,416
|
|
20230913,111100,772133164,1686,1686,1686,1686,8
|
|
20230913,111000,772119676,1688,1688,1688,1687,448
|
|
20230913,110900,771363694,1688,1688,1689,1688,2464
|
|
20230913,110800,767204156,1692,1693,1701,1687,2231
|
|
20230913,110700,763434374,1693,1693,1704,1693,3010
|
|
20230913,110600,758329542,1692,1690,1693,1690,4862
|
|
20230913,110500,750098208,1693,1693,1693,1689,9176
|
|
20230913,110400,734565272,1689,1687,1689,1687,1396
|
|
20230913,110300,732209044,1689,1689,1689,1686,28
|
|
20230913,110200,732161776,1686,1686,1686,1686,555
|
|
20230913,110100,731226046,1685,1685,1686,1685,2501
|
|
20230913,110000,727011826,1685,1686,1686,1685,7582
|
|
20230913,105900,714230182,1686,1686,1686,1686,950
|
|
20230913,105800,712628482,1686,1687,1687,1686,2324
|
|
20230913,105700,708709152,1687,1689,1690,1687,3264
|
|
20230913,105600,703195873,1689,1689,1689,1689,191
|
|
20230913,105500,702873274,1688,1688,1688,1688,8
|
|
20230913,105400,702859770,1688,1688,1688,1688,138
|
|
20230913,105300,702626826,1688,1687,1688,1687,1417
|
|
20230913,105200,700235300,1688,1688,1688,1688,3669
|
|
20230913,105100,694042028,1688,1687,1688,1686,2215
|
|
20230913,105000,690307460,1689,1688,1689,1686,1047
|
|
20230913,104900,688540200,1688,1688,1688,1687,1267
|
|
20230913,104800,686401587,1689,1689,1691,1689,195
|
|
20230913,104700,686072182,1689,1688,1689,1688,65
|
|
20230913,104600,685962405,1686,1683,1709,1683,844
|
|
20230913,104500,684524390,1683,1695,1695,1681,25053
|
|
20230913,104400,642266599,1695,1701,1701,1695,12816
|
|
20230913,104300,620507052,1701,1702,1702,1701,2219
|
|
20230913,104200,616731622,1702,1702,1702,1702,313
|
|
20230913,104100,616198896,1702,1706,1707,1701,12557
|
|
20230913,104000,594823260,1707,1708,1708,1707,63
|
|
20230913,103900,594715709,1705,1708,1708,1705,16008
|
|
20230913,103800,567409692,1708,1709,1710,1708,6059
|
|
20230913,103700,557049326,1708,1710,1710,1708,2016
|
|
20230913,103600,553605190,1711,1713,1713,1711,89
|
|
20230913,103500,553452825,1713,1713,1713,1713,8
|
|
20230913,103400,553439121,1717,1717,1717,1717,2
|
|
20230913,103300,553435687,1705,1715,1715,1705,13900
|
|
20230913,103200,529670594,1715,1719,1722,1715,18182
|
|
20230913,103100,498446251,1720,1721,1722,1720,530
|
|
20230913,103000,497534285,1725,1721,1725,1721,1444
|
|
20230913,102900,495043541,1721,1725,1725,1721,71
|
|
20230913,102800,494921322,1725,1725,1725,1725,42
|
|
20230913,102700,494848872,1719,1719,1719,1719,0
|
|
20230913,102600,494848872,1719,1719,1719,1719,1132
|
|
20230913,102500,492902964,1719,1721,1721,1719,428
|
|
20230913,102400,492166732,1718,1718,1718,1718,8
|
|
20230913,102300,492152988,1724,1720,1724,1716,10364
|
|
20230913,102200,474332744,1721,1726,1726,1720,22797
|
|
20230913,102100,435077035,1726,1726,1726,1726,1156
|
|
20230913,102000,433081779,1726,1726,1726,1724,3872
|
|
20230913,101900,426404272,1728,1725,1728,1725,2507
|
|
20230913,101800,422079676,1725,1725,1725,1725,2061
|
|
20230913,101700,418524451,1726,1729,1729,1726,6654
|
|
20230913,101600,407032565,1730,1730,1730,1729,2206
|
|
20230913,101500,403218247,1730,1730,1730,1730,0
|
|
20230913,101400,403218247,1730,1730,1730,1730,2914
|
|
20230913,101300,398177027,1730,1733,1733,1730,1737
|
|
20230913,101200,395170491,1735,1735,1735,1735,27
|
|
20230913,101100,395123646,1735,1735,1735,1735,7
|
|
20230913,101000,395111501,1735,1732,1735,1732,1186
|
|
20230913,100900,393057346,1735,1735,1735,1735,36
|
|
20230913,100800,392994886,1732,1732,1732,1732,1
|
|
20230913,100700,392993154,1735,1734,1735,1732,7102
|
|
20230913,100600,380686354,1734,1734,1734,1734,45
|
|
20230913,100500,380608324,1735,1735,1735,1735,45
|
|
20230913,100400,380530249,1735,1735,1735,1735,288
|
|
20230913,100300,380030569,1736,1740,1740,1736,733
|
|
20230913,100200,378758053,1740,1737,1740,1737,99
|
|
20230913,100100,378585910,1742,1742,1742,1742,11
|
|
20230913,100000,378566748,1739,1740,1740,1739,1533
|
|
20230913,095900,375900701,1739,1735,1739,1734,726
|
|
20230913,095800,374641412,1738,1739,1739,1733,6749
|
|
20230913,095700,362940804,1740,1743,1743,1740,66
|
|
20230913,095600,362825958,1741,1741,1741,1741,19
|
|
20230913,095500,362792879,1744,1742,1744,1742,40
|
|
20230913,095400,362723197,1745,1745,1745,1745,45
|
|
20230913,095300,362644672,1746,1746,1746,1746,0
|
|
20230913,095200,362644672,1746,1746,1746,1746,45
|
|
20230913,095100,362566102,1746,1746,1746,1746,0
|
|
20230913,095000,362566102,1746,1746,1746,1746,1
|
|
20230913,094900,362564356,1747,1747,1747,1747,0
|
|
20230913,094800,362564356,1747,1744,1749,1735,2450
|
|
20230913,094700,358310367,1743,1747,1752,1743,2333
|
|
20230913,094600,354242266,1747,1749,1749,1747,250
|
|
20230913,094500,353805286,1752,1752,1752,1748,777
|
|
20230913,094400,352444896,1751,1753,1757,1751,474
|
|
20230913,094300,351614302,1758,1758,1758,1758,57
|
|
20230913,094200,351514096,1758,1758,1758,1758,15
|
|
20230913,094100,351487726,1758,1758,1758,1758,2487
|
|
20230913,094000,347115580,1758,1759,1759,1752,1387
|
|
20230913,093900,344685191,1759,1751,1765,1751,16068
|
|
20230913,093800,316392997,1751,1745,1751,1745,59142
|
|
20230913,093700,213014986,1744,1745,1745,1744,749
|
|
20230913,093600,211708681,1745,1743,1745,1743,4722
|
|
20230913,093500,203474206,1743,1735,1743,1735,1087
|
|
20230913,093400,201588205,1735,1735,1735,1735,0
|
|
20230913,093300,201588205,1735,1743,1743,1735,142
|
|
20230913,093200,201340755,1734,1740,1744,1734,8843
|
|
20230913,093100,185961846,1740,1737,1740,1737,3380
|
|
20230913,093000,180088289,1733,1737,1737,1733,517
|
|
20230913,092900,179192260,1737,1733,1737,1732,751
|
|
20230913,092800,177890773,1737,1737,1737,1737,0
|
|
20230913,092700,177890773,1737,1737,1737,1737,250
|
|
20230913,092600,177456523,1737,1737,1737,1735,471
|
|
20230913,092500,176638596,1732,1732,1732,1732,3868
|
|
20230913,092400,169939220,1733,1733,1733,1733,823
|
|
20230913,092300,168512961,1738,1738,1738,1738,2169
|
|
20230913,092200,164743239,1738,1737,1739,1737,9032
|
|
20230913,092100,149042287,1733,1738,1738,1733,1378
|
|
20230913,092000,146648823,1738,1733,1739,1733,3273
|
|
20230913,091900,140966703,1733,1733,1733,1733,461
|
|
20230913,091800,140167790,1739,1739,1739,1739,1000
|
|
20230913,091700,138428790,1739,1737,1739,1737,17
|
|
20230913,091600,138399259,1737,1737,1737,1731,1372
|
|
20230913,091500,136022095,1738,1739,1739,1738,55
|
|
20230913,091400,135926485,1739,1739,1739,1739,6
|
|
20230913,091300,135916051,1739,1739,1739,1739,0
|
|
20230913,091200,135916051,1739,1730,1739,1729,3054
|
|
20230913,091100,130634675,1739,1729,1739,1729,308
|
|
20230913,091000,130102123,1738,1739,1739,1738,592
|
|
20230913,090900,129072647,1740,1730,1740,1728,48805
|
|
20230913,090800,44688699,1729,1738,1739,1729,1501
|
|
20230913,090700,42083836,1737,1737,1737,1729,750
|
|
20230913,090600,40782006,1729,1729,1729,1729,0
|
|
20230913,090500,40782006,1729,1729,1729,1729,123
|
|
20230913,090400,40569339,1728,1739,1739,1727,784
|
|
20230913,090300,39209241,1739,1733,1739,1725,868
|
|
20230913,090200,37705001,1724,1733,1733,1724,27
|
|
20230913,090100,37658363,1733,1733,1733,1730,1611
|
|
20230913,090000,34867016,1731,1721,1740,1721,20256
|