576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,183200,17420152037,1688,1688,1688,1688,0
|
|
20230922,183100,17420152037,1688,1688,1688,1688,0
|
|
20230922,183000,17420152037,1688,1688,1688,1688,0
|
|
20230922,182900,17420152037,1688,1688,1688,1688,0
|
|
20230922,182800,17420152037,1688,1688,1688,1688,0
|
|
20230922,182700,17420152037,1688,1688,1688,1688,0
|
|
20230922,182600,17420152037,1688,1688,1688,1688,0
|
|
20230922,182500,17420152037,1688,1688,1688,1688,0
|
|
20230922,182400,17420152037,1688,1688,1688,1688,0
|
|
20230922,182300,17420152037,1688,1688,1688,1688,0
|
|
20230922,182200,17420152037,1688,1688,1688,1688,0
|
|
20230922,182100,17420152037,1688,1688,1688,1688,0
|
|
20230922,182000,17420152037,1688,1688,1688,1688,0
|
|
20230922,181900,17420152037,1688,1688,1688,1688,0
|
|
20230922,181800,17420152037,1688,1688,1688,1688,0
|
|
20230922,181700,17420152037,1688,1688,1688,1688,0
|
|
20230922,181600,17420152037,1688,1688,1688,1688,0
|
|
20230922,181500,17420152037,1688,1688,1688,1688,0
|
|
20230922,181400,17420152037,1688,1688,1688,1688,0
|
|
20230922,181300,17420152037,1688,1688,1688,1688,0
|
|
20230922,181200,17420152037,1688,1688,1688,1688,0
|
|
20230922,181100,17420152037,1688,1688,1688,1688,0
|
|
20230922,181000,17420152037,1688,1688,1688,1688,0
|
|
20230922,180900,17420152037,1688,1688,1688,1688,0
|
|
20230922,180800,17420152037,1688,1688,1688,1688,0
|
|
20230922,180700,17420152037,1688,1688,1688,1688,0
|
|
20230922,180600,17420152037,1688,1688,1688,1688,0
|
|
20230922,180500,17420152037,1688,1688,1688,1688,0
|
|
20230922,180400,17420152037,1688,1688,1688,1688,0
|
|
20230922,180300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,180200,17420152037,1688,1688,1688,1688,0
|
|
20230922,180100,17420152037,1688,1688,1688,1688,0
|
|
20230922,180000,17420152037,1688,1688,1688,1688,0
|
|
20230922,175900,17420152037,1688,1688,1688,1688,0
|
|
20230922,175800,17420152037,1688,1688,1688,1688,0
|
|
20230922,175700,17420152037,1688,1688,1688,1688,0
|
|
20230922,175600,17420152037,1688,1688,1688,1688,0
|
|
20230922,175500,17420152037,1688,1688,1688,1688,0
|
|
20230922,175400,17420152037,1688,1688,1688,1688,0
|
|
20230922,175300,17420152037,1688,1688,1688,1688,0
|
|
20230922,175200,17420152037,1688,1688,1688,1688,0
|
|
20230922,175100,17420152037,1688,1688,1688,1688,0
|
|
20230922,175000,17420152037,1688,1688,1688,1688,0
|
|
20230922,174900,17420152037,1688,1688,1688,1688,0
|
|
20230922,174800,17420152037,1688,1688,1688,1688,0
|
|
20230922,174700,17420152037,1688,1688,1688,1688,0
|
|
20230922,174600,17420152037,1688,1688,1688,1688,0
|
|
20230922,174500,17420152037,1688,1688,1688,1688,0
|
|
20230922,174400,17420152037,1688,1688,1688,1688,0
|
|
20230922,174300,17420152037,1688,1688,1688,1688,0
|
|
20230922,174200,17420152037,1688,1688,1688,1688,0
|
|
20230922,174100,17420152037,1688,1688,1688,1688,0
|
|
20230922,174000,17420152037,1688,1688,1688,1688,0
|
|
20230922,173900,17420152037,1688,1688,1688,1688,0
|
|
20230922,173800,17420152037,1688,1688,1688,1688,0
|
|
20230922,173700,17420152037,1688,1688,1688,1688,0
|
|
20230922,173600,17420152037,1688,1688,1688,1688,0
|
|
20230922,173500,17420152037,1688,1688,1688,1688,0
|
|
20230922,173400,17420152037,1688,1688,1688,1688,0
|
|
20230922,173300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,173200,17420152037,1688,1688,1688,1688,0
|
|
20230922,173100,17420152037,1688,1688,1688,1688,0
|
|
20230922,173000,17420152037,1688,1688,1688,1688,0
|
|
20230922,172900,17420152037,1688,1688,1688,1688,0
|
|
20230922,172800,17420152037,1688,1688,1688,1688,0
|
|
20230922,172700,17420152037,1688,1688,1688,1688,0
|
|
20230922,172600,17420152037,1688,1688,1688,1688,0
|
|
20230922,172500,17420152037,1688,1688,1688,1688,0
|
|
20230922,172400,17420152037,1688,1688,1688,1688,0
|
|
20230922,172300,17420152037,1688,1688,1688,1688,0
|
|
20230922,172200,17420152037,1688,1688,1688,1688,0
|
|
20230922,172100,17420152037,1688,1688,1688,1688,0
|
|
20230922,172000,17420152037,1688,1688,1688,1688,0
|
|
20230922,171900,17420152037,1688,1688,1688,1688,0
|
|
20230922,171800,17420152037,1688,1688,1688,1688,0
|
|
20230922,171700,17420152037,1688,1688,1688,1688,0
|
|
20230922,171600,17420152037,1688,1688,1688,1688,0
|
|
20230922,171500,17420152037,1688,1688,1688,1688,0
|
|
20230922,171400,17420152037,1688,1688,1688,1688,0
|
|
20230922,171300,17420152037,1688,1688,1688,1688,0
|
|
20230922,171200,17420152037,1688,1688,1688,1688,0
|
|
20230922,171100,17420152037,1688,1688,1688,1688,0
|
|
20230922,171000,17420152037,1688,1688,1688,1688,0
|
|
20230922,170900,17420152037,1688,1688,1688,1688,0
|
|
20230922,170800,17420152037,1688,1688,1688,1688,0
|
|
20230922,170700,17420152037,1688,1688,1688,1688,0
|
|
20230922,170600,17420152037,1688,1688,1688,1688,0
|
|
20230922,170500,17420152037,1688,1688,1688,1688,0
|
|
20230922,170400,17420152037,1688,1688,1688,1688,0
|
|
20230922,170300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,170200,17420152037,1688,1688,1688,1688,0
|
|
20230922,170100,17420152037,1688,1688,1688,1688,0
|
|
20230922,170000,17420152037,1688,1688,1688,1688,0
|
|
20230922,165900,17420152037,1688,1688,1688,1688,0
|
|
20230922,165800,17420152037,1688,1688,1688,1688,0
|
|
20230922,165700,17420152037,1688,1688,1688,1688,0
|
|
20230922,165600,17420152037,1688,1688,1688,1688,0
|
|
20230922,165500,17420152037,1688,1688,1688,1688,0
|
|
20230922,165400,17420152037,1688,1688,1688,1688,0
|
|
20230922,165300,17420152037,1688,1688,1688,1688,0
|
|
20230922,165200,17420152037,1688,1688,1688,1688,0
|
|
20230922,165100,17420152037,1688,1688,1688,1688,0
|
|
20230922,165000,17420152037,1688,1688,1688,1688,0
|
|
20230922,164900,17420152037,1688,1688,1688,1688,0
|
|
20230922,164800,17420152037,1688,1688,1688,1688,0
|
|
20230922,164700,17420152037,1688,1688,1688,1688,0
|
|
20230922,164600,17420152037,1688,1688,1688,1688,0
|
|
20230922,164500,17420152037,1688,1688,1688,1688,0
|
|
20230922,164400,17420152037,1688,1688,1688,1688,0
|
|
20230922,164300,17420152037,1688,1688,1688,1688,0
|
|
20230922,164200,17420152037,1688,1688,1688,1688,0
|
|
20230922,164100,17420152037,1688,1688,1688,1688,0
|
|
20230922,164000,17420152037,1688,1688,1688,1688,0
|
|
20230922,163900,17420152037,1688,1688,1688,1688,0
|
|
20230922,163800,17420152037,1688,1688,1688,1688,0
|
|
20230922,163700,17420152037,1688,1688,1688,1688,0
|
|
20230922,163600,17420152037,1688,1688,1688,1688,0
|
|
20230922,163500,17420152037,1688,1688,1688,1688,0
|
|
20230922,163400,17420152037,1688,1688,1688,1688,0
|
|
20230922,163300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,163200,17420152037,1688,1688,1688,1688,0
|
|
20230922,163100,17420152037,1688,1688,1688,1688,0
|
|
20230922,163000,17420152037,1688,1688,1688,1688,0
|
|
20230922,162900,17420152037,1688,1688,1688,1688,0
|
|
20230922,162800,17420152037,1688,1688,1688,1688,0
|
|
20230922,162700,17420152037,1688,1688,1688,1688,0
|
|
20230922,162600,17420152037,1688,1688,1688,1688,0
|
|
20230922,162500,17420152037,1688,1688,1688,1688,0
|
|
20230922,162400,17420152037,1688,1688,1688,1688,0
|
|
20230922,162300,17420152037,1688,1688,1688,1688,0
|
|
20230922,162200,17420152037,1688,1688,1688,1688,0
|
|
20230922,162100,17420152037,1688,1688,1688,1688,0
|
|
20230922,162000,17420152037,1688,1688,1688,1688,0
|
|
20230922,161900,17420152037,1688,1688,1688,1688,0
|
|
20230922,161800,17420152037,1688,1688,1688,1688,0
|
|
20230922,161700,17420152037,1688,1688,1688,1688,0
|
|
20230922,161600,17420152037,1688,1688,1688,1688,0
|
|
20230922,161500,17420152037,1688,1688,1688,1688,0
|
|
20230922,161400,17420152037,1688,1688,1688,1688,0
|
|
20230922,161300,17420152037,1688,1688,1688,1688,0
|
|
20230922,161200,17420152037,1688,1688,1688,1688,0
|
|
20230922,161100,17420152037,1688,1688,1688,1688,0
|
|
20230922,161000,17420152037,1688,1688,1688,1688,0
|
|
20230922,160900,17420152037,1688,1688,1688,1688,0
|
|
20230922,160800,17420152037,1688,1688,1688,1688,0
|
|
20230922,160700,17420152037,1688,1688,1688,1688,0
|
|
20230922,160600,17420152037,1688,1688,1688,1688,0
|
|
20230922,160500,17420152037,1688,1688,1688,1688,0
|
|
20230922,160400,17420152037,1688,1688,1688,1688,0
|
|
20230922,160300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,160200,17420152037,1688,1688,1688,1688,0
|
|
20230922,160100,17420152037,1688,1688,1688,1688,0
|
|
20230922,160000,17420152037,1688,1688,1688,1688,0
|
|
20230922,155900,17420152037,1688,1688,1688,1688,0
|
|
20230922,155800,17420152037,1688,1688,1688,1688,0
|
|
20230922,155700,17420152037,1688,1688,1688,1688,0
|
|
20230922,155600,17420152037,1688,1688,1688,1688,0
|
|
20230922,155500,17420152037,1688,1688,1688,1688,0
|
|
20230922,155400,17420152037,1688,1688,1688,1688,0
|
|
20230922,155300,17420152037,1688,1688,1688,1688,0
|
|
20230922,155200,17420152037,1688,1688,1688,1688,0
|
|
20230922,155100,17420152037,1688,1688,1688,1688,0
|
|
20230922,155000,17420152037,1688,1688,1688,1688,0
|
|
20230922,154900,17420152037,1688,1688,1688,1688,0
|
|
20230922,154800,17420152037,1688,1688,1688,1688,0
|
|
20230922,154700,17420152037,1688,1688,1688,1688,0
|
|
20230922,154600,17420152037,1688,1688,1688,1688,0
|
|
20230922,154500,17420152037,1688,1688,1688,1688,0
|
|
20230922,154400,17420152037,1688,1688,1688,1688,0
|
|
20230922,154300,17420152037,1688,1688,1688,1688,0
|
|
20230922,154200,17420152037,1688,1688,1688,1688,0
|
|
20230922,154100,17420152037,1688,1688,1688,1688,0
|
|
20230922,154000,17420152037,1688,1688,1688,1688,0
|
|
20230922,153900,17420152037,1688,1688,1688,1688,0
|
|
20230922,153800,17420152037,1688,1688,1688,1688,0
|
|
20230922,153700,17420152037,1688,1688,1688,1688,0
|
|
20230922,153600,17420152037,1688,1688,1688,1688,0
|
|
20230922,153500,17420152037,1688,1688,1688,1688,0
|
|
20230922,153400,17420152037,1688,1688,1688,1688,0
|
|
20230922,153300,17420152037,1688,1688,1688,1688,91495
|
|
20230922,153200,17420152037,1688,1688,1688,1688,0
|
|
20230922,153100,17420152037,1688,1688,1688,1688,0
|
|
20230922,153000,17420152037,1688,1688,1688,1688,91495
|
|
20230922,152900,17265708477,1679,1679,1679,1679,0
|
|
20230922,152800,17265708477,1679,1679,1679,1679,0
|
|
20230922,152700,17265708477,1679,1679,1679,1679,0
|
|
20230922,152600,17265708477,1679,1679,1679,1679,0
|
|
20230922,152500,17265708477,1679,1679,1679,1679,0
|
|
20230922,152400,17265708477,1679,1679,1679,1679,0
|
|
20230922,152300,17265708477,1679,1679,1679,1679,0
|
|
20230922,152200,17265708477,1679,1679,1679,1679,0
|
|
20230922,152100,17265708477,1679,1679,1679,1679,0
|
|
20230922,152000,17265708477,1679,1679,1679,1679,0
|
|
20230922,151900,17265708477,1679,1679,1679,1674,12829
|
|
20230922,151800,17244177070,1679,1669,1679,1669,9744
|
|
20230922,151700,17227897740,1669,1684,1685,1669,12937
|
|
20230922,151600,17206155256,1684,1660,1685,1660,11680
|
|
20230922,151500,17186584440,1660,1660,1667,1659,23138
|
|
20230922,151400,17148077244,1666,1657,1667,1657,7040
|
|
20230922,151300,17136373926,1660,1657,1668,1657,41782
|
|
20230922,151200,17066968148,1656,1654,1660,1654,18319
|
|
20230922,151100,17036599302,1654,1654,1654,1653,2368
|
|
20230922,151000,17032682930,1654,1650,1654,1650,8649
|
|
20230922,150900,17018392901,1650,1645,1651,1645,7361
|
|
20230922,150800,17006248681,1646,1653,1653,1646,4799
|
|
20230922,150700,16998328591,1653,1649,1653,1649,2600
|
|
20230922,150600,16994035085,1646,1646,1646,1645,1306
|
|
20230922,150500,16991886179,1651,1651,1651,1651,2454
|
|
20230922,150400,16987834625,1651,1653,1654,1643,5627
|
|
20230922,150300,16978542594,1653,1646,1653,1644,11144
|
|
20230922,150200,16960159140,1646,1649,1649,1633,3443
|
|
20230922,150100,16954501537,1653,1632,1653,1632,12355
|
|
20230922,150000,16934199960,1631,1628,1631,1628,468
|
|
20230922,145900,16933437599,1628,1628,1628,1628,189
|
|
20230922,145800,16933129907,1628,1628,1628,1628,728
|
|
20230922,145700,16931944723,1628,1630,1632,1628,2928
|
|
20230922,145600,16927169907,1637,1628,1637,1627,1547
|
|
20230922,145500,16924650243,1628,1623,1628,1623,1782
|
|
20230922,145400,16921752455,1622,1620,1622,1619,3250
|
|
20230922,145300,16916488954,1619,1625,1625,1618,7352
|
|
20230922,145200,16904567375,1627,1622,1627,1622,265
|
|
20230922,145100,16904137161,1623,1627,1627,1623,1008
|
|
20230922,145000,16902499945,1621,1628,1628,1621,7256
|
|
20230922,144900,16890729119,1623,1623,1623,1622,2010
|
|
20230922,144800,16887467889,1621,1621,1621,1621,29
|
|
20230922,144700,16887420880,1620,1620,1620,1620,1
|
|
20230922,144600,16887419260,1620,1620,1633,1618,11980
|
|
20230922,144500,16867981534,1620,1623,1623,1619,4413
|
|
20230922,144400,16860827568,1623,1622,1624,1622,8131
|
|
20230922,144300,16847637478,1622,1623,1624,1622,2025
|
|
20230922,144200,16844350813,1623,1625,1633,1622,11668
|
|
20230922,144100,16825404686,1627,1626,1627,1625,12902
|
|
20230922,144000,16804428603,1627,1630,1636,1627,5132
|
|
20230922,143900,16796067080,1629,1636,1636,1629,1668
|
|
20230922,143800,16793343557,1637,1628,1637,1628,504
|
|
20230922,143700,16792523024,1626,1628,1633,1626,15436
|
|
20230922,143600,16767406352,1628,1626,1633,1626,8659
|
|
20230922,143500,16753273489,1626,1634,1634,1623,7750
|
|
20230922,143400,16740659796,1634,1635,1639,1634,1412
|
|
20230922,143300,16738348436,1635,1632,1635,1632,9800
|
|
20230922,143200,16722354807,1632,1639,1639,1632,3447
|
|
20230922,143100,16716721790,1639,1637,1639,1632,1791
|
|
20230922,143000,16713788344,1632,1640,1640,1632,8299
|
|
20230922,142900,16700203122,1640,1636,1641,1636,4186
|
|
20230922,142800,16693339914,1636,1636,1639,1631,11026
|
|
20230922,142700,16675304536,1631,1622,1631,1622,14961
|
|
20230922,142600,16651017755,1623,1644,1645,1622,45605
|
|
20230922,142500,16576642909,1644,1650,1650,1644,6256
|
|
20230922,142400,16566352271,1646,1646,1646,1646,3329
|
|
20230922,142300,16560872737,1646,1645,1646,1645,1295
|
|
20230922,142200,16558742177,1644,1644,1657,1644,8257
|
|
20230922,142100,16545152881,1644,1649,1650,1644,5159
|
|
20230922,142000,16536655539,1650,1650,1650,1644,4705
|
|
20230922,141900,16528913974,1650,1659,1659,1650,3541
|
|
20230922,141800,16523066758,1651,1659,1659,1651,5001
|
|
20230922,141700,16514805555,1652,1660,1660,1652,15552
|
|
20230922,141600,16489093692,1660,1656,1662,1653,9568
|
|
20230922,141500,16473253718,1656,1656,1656,1654,382
|
|
20230922,141400,16472621150,1653,1653,1656,1653,7918
|
|
20230922,141300,16459530463,1654,1656,1656,1653,719
|
|
20230922,141200,16458340262,1657,1656,1657,1656,603
|
|
20230922,141100,16457341393,1651,1655,1657,1651,1362
|
|
20230922,141000,16455089323,1651,1652,1654,1651,1790
|
|
20230922,140900,16452133113,1651,1651,1654,1651,656
|
|
20230922,140800,16451050042,1651,1644,1651,1643,3293
|
|
20230922,140700,16445630488,1646,1649,1649,1644,221
|
|
20230922,140600,16445267139,1649,1650,1650,1644,653
|
|
20230922,140500,16444191540,1651,1650,1651,1650,1344
|
|
20230922,140400,16441973684,1644,1644,1644,1643,1805
|
|
20230922,140300,16439008067,1643,1650,1650,1642,3044
|
|
20230922,140200,16433999444,1650,1650,1651,1641,3288
|
|
20230922,140100,16428589233,1651,1642,1651,1642,335
|
|
20230922,140000,16428037606,1649,1648,1649,1640,3622
|
|
20230922,135900,16422094242,1648,1641,1648,1640,8296
|
|
20230922,135800,16408481235,1640,1641,1650,1640,8039
|
|
20230922,135700,16395290915,1641,1657,1657,1640,21837
|
|
20230922,135600,16359441054,1643,1648,1650,1642,4036
|
|
20230922,135500,16352798676,1648,1657,1657,1648,9150
|
|
20230922,135400,16337672531,1661,1661,1661,1661,438
|
|
20230922,135300,16336945013,1657,1657,1657,1657,3174
|
|
20230922,135200,16331685695,1657,1665,1668,1656,657
|
|
20230922,135100,16330596397,1665,1662,1665,1659,218
|
|
20230922,135000,16330234312,1660,1660,1661,1660,4125
|
|
20230922,134900,16323383801,1661,1662,1662,1661,640
|
|
20230922,134800,16322320360,1663,1668,1668,1663,305
|
|
20230922,134700,16321812532,1670,1666,1674,1666,5871
|
|
20230922,134600,16312003983,1656,1666,1666,1656,1986
|
|
20230922,134500,16308700161,1666,1666,1666,1666,5
|
|
20230922,134400,16308691831,1666,1666,1666,1654,8434
|
|
20230922,134300,16294651781,1665,1665,1666,1661,4172
|
|
20230922,134200,16287705454,1666,1659,1666,1659,7093
|
|
20230922,134100,16275922871,1658,1656,1658,1656,111
|
|
20230922,134000,16275738995,1655,1655,1655,1655,504
|
|
20230922,133900,16274904875,1654,1654,1654,1654,1747
|
|
20230922,133800,16272015337,1654,1653,1654,1653,283
|
|
20230922,133700,16271547438,1653,1658,1659,1653,4401
|
|
20230922,133600,16264252178,1658,1652,1659,1652,668
|
|
20230922,133500,16263147728,1652,1652,1652,1652,701
|
|
20230922,133400,16261989676,1652,1649,1652,1649,339
|
|
20230922,133300,16261429663,1652,1648,1652,1648,1769
|
|
20230922,133200,16258514328,1648,1652,1652,1645,10895
|
|
20230922,133100,16240578006,1650,1660,1660,1650,4154
|
|
20230922,133000,16233715063,1660,1661,1661,1658,1211
|
|
20230922,132900,16231705206,1661,1661,1662,1660,124
|
|
20230922,132800,16231499339,1661,1660,1666,1646,1853
|
|
20230922,132700,16228436211,1666,1657,1667,1657,3654
|
|
20230922,132600,16222359240,1657,1657,1657,1657,3
|
|
20230922,132500,16222354269,1659,1655,1659,1643,8297
|
|
20230922,132400,16208634308,1653,1668,1668,1653,2260
|
|
20230922,132300,16204878216,1670,1658,1679,1656,3153
|
|
20230922,132200,16199612183,1655,1644,1655,1643,8134
|
|
20230922,132100,16186227992,1644,1650,1650,1643,10318
|
|
20230922,132000,16169241893,1650,1653,1653,1649,38982
|
|
20230922,131900,16104854331,1655,1655,1655,1655,296
|
|
20230922,131800,16104364451,1655,1655,1661,1655,969
|
|
20230922,131700,16102760750,1655,1663,1663,1654,6249
|
|
20230922,131600,16092421720,1664,1659,1664,1654,28411
|
|
20230922,131500,16045427883,1659,1665,1665,1659,658
|
|
20230922,131400,16044334060,1662,1661,1662,1661,107
|
|
20230922,131300,16044156232,1661,1657,1662,1654,8258
|
|
20230922,131200,16030487716,1657,1659,1659,1657,1434
|
|
20230922,131100,16028109924,1659,1659,1659,1659,1005
|
|
20230922,131000,16026442629,1659,1659,1660,1659,548
|
|
20230922,130900,16025532997,1660,1660,1660,1655,8753
|
|
20230922,130800,16011037128,1660,1660,1661,1659,3071
|
|
20230922,130700,16005939500,1661,1662,1662,1661,1406
|
|
20230922,130600,16003603972,1662,1661,1666,1661,2388
|
|
20230922,130500,15999629112,1661,1665,1666,1661,6456
|
|
20230922,130400,15988890173,1665,1667,1667,1665,2240
|
|
20230922,130300,15985159114,1666,1676,1676,1665,3959
|
|
20230922,130200,15978565517,1677,1677,1679,1665,1518
|
|
20230922,130100,15976035614,1666,1666,1668,1666,539
|
|
20230922,130000,15975137340,1665,1670,1681,1665,5938
|
|
20230922,125900,15965233383,1669,1675,1677,1669,4641
|
|
20230922,125800,15957467133,1675,1677,1677,1675,1523
|
|
20230922,125700,15954914774,1682,1682,1682,1682,1782
|
|
20230922,125600,15951917450,1682,1684,1685,1682,9801
|
|
20230922,125500,15935428037,1684,1682,1684,1682,592
|
|
20230922,125400,15934432109,1682,1678,1683,1677,2843
|
|
20230922,125300,15929649987,1682,1678,1682,1678,965
|
|
20230922,125200,15928027917,1678,1684,1685,1678,2045
|
|
20230922,125100,15924592410,1684,1683,1684,1678,911
|
|
20230922,125000,15923058997,1685,1677,1686,1677,9141
|
|
20230922,124900,15907670385,1675,1681,1682,1675,6496
|
|
20230922,124800,15896788105,1681,1683,1683,1674,2444
|
|
20230922,124700,15892680920,1684,1677,1684,1677,6955
|
|
20230922,124600,15880989639,1678,1662,1678,1661,11642
|
|
20230922,124500,15861596434,1661,1670,1670,1661,7497
|
|
20230922,124400,15849098245,1670,1680,1680,1669,1164
|
|
20230922,124300,15847154834,1674,1660,1683,1660,3500
|
|
20230922,124200,15841329152,1660,1669,1671,1654,18454
|
|
20230922,124100,15810721063,1671,1685,1685,1671,6468
|
|
20230922,124000,15799898648,1686,1683,1686,1673,5912
|
|
20230922,123900,15789954377,1685,1673,1685,1672,3457
|
|
20230922,123800,15784168918,1674,1682,1682,1673,13059
|
|
20230922,123700,15762295795,1682,1662,1689,1662,6129
|
|
20230922,123600,15752017422,1666,1685,1685,1660,56596
|
|
20230922,123500,15657569601,1685,1685,1693,1684,28238
|
|
20230922,123400,15609899334,1686,1716,1716,1685,24441
|
|
20230922,123300,15568378507,1717,1708,1720,1706,17312
|
|
20230922,123200,15538717876,1708,1708,1714,1707,8143
|
|
20230922,123100,15524811015,1714,1718,1724,1706,33745
|
|
20230922,123000,15466888052,1718,1739,1739,1715,53202
|
|
20230922,122900,15374899858,1739,1717,1739,1715,107347
|
|
20230922,122800,15189031533,1717,1703,1729,1701,65459
|
|
20230922,122700,15076762352,1703,1702,1703,1701,11656
|
|
20230922,122600,15056919471,1702,1702,1703,1701,4993
|
|
20230922,122500,15048421712,1701,1700,1702,1694,9631
|
|
20230922,122400,15032063584,1700,1699,1700,1697,7150
|
|
20230922,122300,15019921716,1698,1699,1700,1695,5568
|
|
20230922,122200,15010464774,1699,1686,1699,1686,7609
|
|
20230922,122100,14997541799,1694,1687,1694,1685,6909
|
|
20230922,122000,14985850578,1697,1687,1699,1683,4082
|
|
20230922,121900,14978944239,1685,1691,1698,1683,8368
|
|
20230922,121800,14964793588,1695,1695,1697,1693,4759
|
|
20230922,121700,14956723657,1695,1688,1695,1687,15408
|
|
20230922,121600,14930626804,1694,1695,1701,1686,8305
|
|
20230922,121500,14916573203,1696,1697,1702,1696,13363
|
|
20230922,121400,14893875303,1703,1700,1707,1693,18524
|
|
20230922,121300,14862376895,1700,1697,1703,1691,23277
|
|
20230922,121200,14822841461,1697,1685,1702,1685,56341
|
|
20230922,121100,14727538163,1684,1677,1684,1674,12788
|
|
20230922,121000,14706069880,1677,1669,1677,1669,2085
|
|
20230922,120900,14702582267,1664,1663,1669,1663,6256
|
|
20230922,120800,14692167750,1663,1668,1668,1663,860
|
|
20230922,120700,14690736189,1669,1665,1669,1664,2200
|
|
20230922,120600,14687071478,1665,1666,1670,1665,3818
|
|
20230922,120500,14680700862,1668,1665,1670,1665,1574
|
|
20230922,120400,14678076152,1670,1664,1670,1664,1043
|
|
20230922,120300,14676337949,1663,1669,1669,1663,3091
|
|
20230922,120200,14671191994,1670,1677,1677,1669,9708
|
|
20230922,120100,14654939269,1677,1668,1677,1668,1656
|
|
20230922,120000,14652168097,1666,1672,1672,1666,470
|
|
20230922,115900,14651384645,1666,1665,1666,1665,2971
|
|
20230922,115800,14646435500,1665,1661,1672,1661,3453
|
|
20230922,115700,14640698373,1661,1683,1683,1661,23938
|
|
20230922,115600,14600700740,1683,1683,1683,1681,3863
|
|
20230922,115500,14594201671,1683,1683,1688,1679,8480
|
|
20230922,115400,14579918268,1683,1681,1683,1678,6317
|
|
20230922,115300,14569299767,1683,1681,1683,1676,3933
|
|
20230922,115200,14562692674,1681,1680,1682,1674,5449
|
|
20230922,115100,14553545039,1682,1683,1683,1667,3870
|
|
20230922,115000,14547038327,1683,1659,1685,1655,9089
|
|
20230922,114900,14531817990,1655,1660,1660,1655,77477
|
|
20230922,114800,14403527231,1660,1662,1662,1659,1062
|
|
20230922,114700,14401764306,1662,1664,1664,1661,2212
|
|
20230922,114600,14398087970,1662,1665,1668,1662,2216
|
|
20230922,114500,14394401773,1665,1672,1676,1665,8083
|
|
20230922,114400,14380917407,1668,1677,1677,1668,10379
|
|
20230922,114300,14363559762,1677,1676,1677,1671,9728
|
|
20230922,114200,14347248502,1676,1669,1678,1668,10191
|
|
20230922,114100,14330188002,1668,1667,1670,1663,12409
|
|
20230922,114000,14309488968,1662,1662,1667,1661,5258
|
|
20230922,113900,14300752887,1662,1662,1662,1661,1793
|
|
20230922,113800,14297773623,1662,1667,1667,1662,2873
|
|
20230922,113700,14292992827,1669,1659,1669,1659,11255
|
|
20230922,113600,14274229310,1659,1661,1661,1659,7669
|
|
20230922,113500,14261493638,1661,1661,1662,1660,9108
|
|
20230922,113400,14246366223,1661,1662,1662,1661,1000
|
|
20230922,113300,14244704228,1662,1667,1667,1662,7621
|
|
20230922,113200,14232015812,1664,1666,1667,1663,7192
|
|
20230922,113100,14220036417,1662,1666,1666,1661,1121
|
|
20230922,113000,14218172545,1661,1659,1668,1659,13256
|
|
20230922,112900,14196079829,1668,1669,1669,1658,846
|
|
20230922,112800,14194675316,1665,1673,1673,1658,6418
|
|
20230922,112700,14184013615,1673,1647,1674,1647,19804
|
|
20230922,112600,14151155111,1647,1645,1651,1645,5095
|
|
20230922,112500,14142766111,1645,1653,1653,1645,6492
|
|
20230922,112400,14132070790,1653,1655,1655,1645,1731
|
|
20230922,112300,14129221986,1655,1657,1657,1644,8637
|
|
20230922,112200,14115005966,1657,1658,1658,1649,272
|
|
20230922,112100,14114556730,1658,1658,1659,1650,6525
|
|
20230922,112000,14103744174,1660,1659,1660,1648,3801
|
|
20230922,111900,14097438221,1659,1656,1659,1647,43076
|
|
20230922,111800,14026254382,1656,1657,1657,1653,5353
|
|
20230922,111700,14017388287,1652,1657,1658,1652,6298
|
|
20230922,111600,14006955938,1651,1650,1659,1649,4312
|
|
20230922,111500,13999820789,1648,1642,1660,1642,8140
|
|
20230922,111400,13986432408,1642,1641,1642,1641,5557
|
|
20230922,111300,13977313049,1644,1639,1645,1639,383
|
|
20230922,111200,13976684426,1645,1639,1645,1639,9118
|
|
20230922,111100,13961730172,1639,1661,1661,1639,28594
|
|
20230922,111000,13914647135,1655,1668,1668,1655,30534
|
|
20230922,110900,13863882572,1668,1670,1671,1668,13553
|
|
20230922,110800,13841260769,1670,1671,1672,1670,7109
|
|
20230922,110700,13829381449,1671,1674,1680,1671,5747
|
|
20230922,110600,13819762562,1680,1681,1681,1673,6363
|
|
20230922,110500,13809077018,1680,1683,1683,1673,5507
|
|
20230922,110400,13799848361,1686,1675,1686,1673,1544
|
|
20230922,110300,13797262261,1674,1693,1693,1670,18708
|
|
20230922,110200,13765719540,1693,1689,1697,1689,10114
|
|
20230922,110100,13748609653,1693,1676,1693,1676,12530
|
|
20230922,110000,13727517034,1676,1674,1676,1672,6606
|
|
20230922,105900,13716461941,1674,1668,1674,1668,2127
|
|
20230922,105800,13712906416,1674,1668,1679,1668,14551
|
|
20230922,105700,13688577997,1668,1669,1679,1668,5678
|
|
20230922,105600,13679102195,1669,1680,1680,1668,1094
|
|
20230922,105500,13677276505,1669,1684,1684,1664,40568
|
|
20230922,105400,13609310087,1686,1688,1690,1684,36011
|
|
20230922,105300,13548624846,1686,1691,1695,1685,6038
|
|
20230922,105200,13538437271,1691,1700,1700,1690,12992
|
|
20230922,105100,13516410311,1701,1695,1701,1695,14823
|
|
20230922,105000,13491220621,1695,1685,1702,1685,34303
|
|
20230922,104900,13433042370,1685,1679,1686,1678,8528
|
|
20230922,104800,13418698549,1677,1680,1680,1677,6548
|
|
20230922,104700,13407714133,1680,1680,1683,1677,8364
|
|
20230922,104600,13393666305,1680,1678,1684,1678,3594
|
|
20230922,104500,13387627919,1685,1690,1690,1675,16037
|
|
20230922,104400,13360588622,1690,1674,1690,1672,13380
|
|
20230922,104300,13338079747,1674,1681,1681,1674,6853
|
|
20230922,104200,13326584165,1681,1674,1690,1670,12948
|
|
20230922,104100,13304864738,1674,1665,1674,1663,11310
|
|
20230922,104000,13285993413,1663,1668,1669,1663,20108
|
|
20230922,103900,13252488751,1668,1667,1669,1664,1953
|
|
20230922,103800,13249232073,1669,1659,1670,1659,3225
|
|
20230922,103700,13243873626,1661,1656,1661,1652,17439
|
|
20230922,103600,13215034574,1656,1670,1671,1655,26918
|
|
20230922,103500,13170245477,1670,1661,1675,1660,16971
|
|
20230922,103400,13141940927,1665,1648,1666,1641,17051
|
|
20230922,103300,13113668575,1648,1658,1658,1638,41577
|
|
20230922,103200,13045346883,1651,1682,1685,1651,78691
|
|
20230922,103100,12913620809,1682,1684,1691,1681,30478
|
|
20230922,103000,12862231502,1684,1697,1698,1684,32978
|
|
20230922,102900,12806469407,1698,1686,1700,1684,36354
|
|
20230922,102800,12745014526,1681,1706,1708,1681,74903
|
|
20230922,102700,12618268371,1706,1721,1727,1706,60628
|
|
20230922,102600,12514369185,1721,1727,1733,1706,161550
|
|
20230922,102500,12236038201,1727,1704,1739,1703,221007
|
|
20230922,102400,11854890062,1704,1700,1720,1694,140044
|
|
20230922,102300,11615729040,1702,1692,1702,1691,44025
|
|
20230922,102200,11541040602,1692,1688,1692,1687,35684
|
|
20230922,102100,11480746357,1688,1689,1692,1681,52209
|
|
20230922,102000,11392677178,1692,1677,1693,1670,72977
|
|
20230922,101900,11269843430,1677,1686,1695,1675,86071
|
|
20230922,101800,11124673624,1686,1687,1700,1672,141379
|
|
20230922,101700,10885530646,1687,1659,1690,1658,193826
|
|
20230922,101600,10559867667,1659,1628,1662,1628,93662
|
|
20230922,101500,10405120891,1628,1634,1634,1627,3525
|
|
20230922,101400,10399367216,1625,1628,1628,1620,8638
|
|
20230922,101300,10385345300,1628,1636,1638,1628,19185
|
|
20230922,101200,10353975159,1634,1636,1637,1629,15021
|
|
20230922,101100,10329455941,1636,1642,1649,1632,47108
|
|
20230922,101000,10252048020,1642,1640,1645,1632,39651
|
|
20230922,100900,10187088312,1640,1620,1640,1617,31997
|
|
20230922,100800,10135037773,1617,1619,1619,1615,5969
|
|
20230922,100700,10125385143,1619,1621,1624,1619,13076
|
|
20230922,100600,10104174475,1621,1611,1622,1611,4415
|
|
20230922,100500,10097026471,1623,1608,1623,1604,10034
|
|
20230922,100400,10080793857,1608,1606,1608,1603,4049
|
|
20230922,100300,10074299396,1603,1609,1609,1603,5310
|
|
20230922,100200,10065767360,1608,1622,1624,1608,29348
|
|
20230922,100100,10018340397,1622,1610,1622,1608,31083
|
|
20230922,100000,9968137297,1610,1604,1610,1602,26396
|
|
20230922,095900,9925745071,1604,1594,1604,1592,6668
|
|
20230922,095800,9915080960,1594,1585,1595,1583,7879
|
|
20230922,095700,9902570787,1585,1587,1590,1580,8092
|
|
20230922,095600,9889765129,1584,1580,1587,1577,14232
|
|
20230922,095500,9867254036,1580,1586,1586,1579,46134
|
|
20230922,095400,9794330751,1586,1581,1588,1580,13729
|
|
20230922,095300,9772611996,1580,1591,1591,1580,37487
|
|
20230922,095200,9713150390,1591,1601,1601,1590,54814
|
|
20230922,095100,9625624104,1601,1605,1607,1601,6287
|
|
20230922,095000,9615554785,1605,1601,1605,1600,8847
|
|
20230922,094900,9601383719,1601,1607,1607,1601,6854
|
|
20230922,094800,9590388869,1604,1610,1610,1604,8351
|
|
20230922,094700,9576987051,1611,1608,1611,1605,3582
|
|
20230922,094600,9571224015,1605,1604,1611,1604,7417
|
|
20230922,094500,9559309322,1605,1602,1610,1600,6031
|
|
20230922,094400,9549647496,1605,1598,1615,1598,24572
|
|
20230922,094300,9510274985,1598,1611,1613,1596,7990
|
|
20230922,094200,9497445405,1596,1604,1618,1590,66161
|
|
20230922,094100,9391909199,1602,1632,1632,1598,111749
|
|
20230922,094000,9211751787,1632,1643,1643,1629,39285
|
|
20230922,093900,9147551355,1643,1644,1644,1637,17130
|
|
20230922,093800,9119470151,1637,1636,1644,1636,12438
|
|
20230922,093700,9099097990,1638,1638,1645,1636,20439
|
|
20230922,093600,9065571231,1638,1638,1650,1636,38051
|
|
20230922,093500,9003015984,1638,1632,1640,1624,39451
|
|
20230922,093400,8938681682,1632,1639,1639,1630,13081
|
|
20230922,093300,8917308482,1639,1638,1640,1627,29248
|
|
20230922,093200,8869422640,1640,1622,1640,1610,153258
|
|
20230922,093100,8620963934,1621,1633,1635,1621,33670
|
|
20230922,093000,8566109765,1633,1648,1648,1633,58211
|
|
20230922,092900,8470531782,1648,1657,1659,1648,43694
|
|
20230922,092800,8398317171,1657,1646,1657,1646,66733
|
|
20230922,092700,8288046584,1648,1661,1661,1640,114584
|
|
20230922,092600,8099063220,1661,1688,1689,1660,108494
|
|
20230922,092500,7917138351,1688,1702,1703,1688,146759
|
|
20230922,092400,7668448925,1703,1696,1705,1693,31769
|
|
20230922,092300,7614540858,1692,1707,1714,1692,171544
|
|
20230922,092200,7323400416,1707,1728,1741,1689,211851
|
|
20230922,092100,6961811260,1717,1742,1774,1713,348786
|
|
20230922,092000,6354292396,1736,1728,1747,1723,230601
|
|
20230922,091900,5953414503,1723,1725,1730,1708,85441
|
|
20230922,091800,5806482093,1725,1731,1739,1700,134361
|
|
20230922,091700,5575692935,1731,1734,1743,1719,147926
|
|
20230922,091600,5319662899,1735,1765,1767,1689,286543
|
|
20230922,091500,4819636685,1765,1728,1784,1707,638946
|
|
20230922,091400,3704507558,1730,1708,1730,1690,338659
|
|
20230922,091300,3124483711,1707,1704,1712,1654,231343
|
|
20230922,091200,2732897635,1696,1621,1720,1620,227855
|
|
20230922,091100,2349535045,1627,1639,1649,1619,44373
|
|
20230922,091000,2277250445,1649,1646,1665,1639,29976
|
|
20230922,090900,2227578107,1646,1666,1670,1635,32760
|
|
20230922,090800,2173184142,1666,1637,1670,1633,62197
|
|
20230922,090700,2070466587,1633,1608,1642,1607,64573
|
|
20230922,090600,1965385169,1619,1638,1650,1602,112832
|
|
20230922,090500,1781310149,1639,1658,1667,1639,55135
|
|
20230922,090400,1690259950,1667,1637,1698,1629,122785
|
|
20230922,090300,1486987558,1632,1623,1632,1577,150526
|
|
20230922,090200,1245719429,1623,1720,1720,1610,168134
|
|
20230922,090100,961384239,1737,1737,1737,1737,0
|
|
20230922,090000,961384239,1737,1580,1737,1580,568999
|