576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,183200,1990599346,1631,1631,1631,1631,0
|
|
20230925,183100,1990599346,1631,1631,1631,1631,0
|
|
20230925,183000,1990599346,1631,1631,1631,1631,0
|
|
20230925,182900,1990599346,1631,1631,1631,1631,0
|
|
20230925,182800,1990599346,1631,1631,1631,1631,0
|
|
20230925,182700,1990599346,1631,1631,1631,1631,0
|
|
20230925,182600,1990599346,1631,1631,1631,1631,0
|
|
20230925,182500,1990599346,1631,1631,1631,1631,0
|
|
20230925,182400,1990599346,1631,1631,1631,1631,0
|
|
20230925,182300,1990599346,1631,1631,1631,1631,0
|
|
20230925,182200,1990599346,1631,1631,1631,1631,0
|
|
20230925,182100,1990599346,1631,1631,1631,1631,0
|
|
20230925,182000,1990599346,1631,1631,1631,1631,0
|
|
20230925,181900,1990599346,1631,1631,1631,1631,0
|
|
20230925,181800,1990599346,1631,1631,1631,1631,0
|
|
20230925,181700,1990599346,1631,1631,1631,1631,0
|
|
20230925,181600,1990599346,1631,1631,1631,1631,0
|
|
20230925,181500,1990599346,1631,1631,1631,1631,0
|
|
20230925,181400,1990599346,1631,1631,1631,1631,0
|
|
20230925,181300,1990599346,1631,1631,1631,1631,0
|
|
20230925,181200,1990599346,1631,1631,1631,1631,0
|
|
20230925,181100,1990599346,1631,1631,1631,1631,0
|
|
20230925,181000,1990599346,1631,1631,1631,1631,0
|
|
20230925,180900,1990599346,1631,1631,1631,1631,0
|
|
20230925,180800,1990599346,1631,1631,1631,1631,0
|
|
20230925,180700,1990599346,1631,1631,1631,1631,0
|
|
20230925,180600,1990599346,1631,1631,1631,1631,0
|
|
20230925,180500,1990599346,1631,1631,1631,1631,0
|
|
20230925,180400,1990599346,1631,1631,1631,1631,0
|
|
20230925,180300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,180200,1990599346,1631,1631,1631,1631,0
|
|
20230925,180100,1990599346,1631,1631,1631,1631,0
|
|
20230925,180000,1990599346,1631,1631,1631,1631,0
|
|
20230925,175900,1990599346,1631,1631,1631,1631,0
|
|
20230925,175800,1990599346,1631,1631,1631,1631,0
|
|
20230925,175700,1990599346,1631,1631,1631,1631,0
|
|
20230925,175600,1990599346,1631,1631,1631,1631,0
|
|
20230925,175500,1990599346,1631,1631,1631,1631,0
|
|
20230925,175400,1990599346,1631,1631,1631,1631,0
|
|
20230925,175300,1990599346,1631,1631,1631,1631,0
|
|
20230925,175200,1990599346,1631,1631,1631,1631,0
|
|
20230925,175100,1990599346,1631,1631,1631,1631,0
|
|
20230925,175000,1990599346,1631,1631,1631,1631,0
|
|
20230925,174900,1990599346,1631,1631,1631,1631,0
|
|
20230925,174800,1990599346,1631,1631,1631,1631,0
|
|
20230925,174700,1990599346,1631,1631,1631,1631,0
|
|
20230925,174600,1990599346,1631,1631,1631,1631,0
|
|
20230925,174500,1990599346,1631,1631,1631,1631,0
|
|
20230925,174400,1990599346,1631,1631,1631,1631,0
|
|
20230925,174300,1990599346,1631,1631,1631,1631,0
|
|
20230925,174200,1990599346,1631,1631,1631,1631,0
|
|
20230925,174100,1990599346,1631,1631,1631,1631,0
|
|
20230925,174000,1990599346,1631,1631,1631,1631,0
|
|
20230925,173900,1990599346,1631,1631,1631,1631,0
|
|
20230925,173800,1990599346,1631,1631,1631,1631,0
|
|
20230925,173700,1990599346,1631,1631,1631,1631,0
|
|
20230925,173600,1990599346,1631,1631,1631,1631,0
|
|
20230925,173500,1990599346,1631,1631,1631,1631,0
|
|
20230925,173400,1990599346,1631,1631,1631,1631,0
|
|
20230925,173300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,173200,1990599346,1631,1631,1631,1631,0
|
|
20230925,173100,1990599346,1631,1631,1631,1631,0
|
|
20230925,173000,1990599346,1631,1631,1631,1631,0
|
|
20230925,172900,1990599346,1631,1631,1631,1631,0
|
|
20230925,172800,1990599346,1631,1631,1631,1631,0
|
|
20230925,172700,1990599346,1631,1631,1631,1631,0
|
|
20230925,172600,1990599346,1631,1631,1631,1631,0
|
|
20230925,172500,1990599346,1631,1631,1631,1631,0
|
|
20230925,172400,1990599346,1631,1631,1631,1631,0
|
|
20230925,172300,1990599346,1631,1631,1631,1631,0
|
|
20230925,172200,1990599346,1631,1631,1631,1631,0
|
|
20230925,172100,1990599346,1631,1631,1631,1631,0
|
|
20230925,172000,1990599346,1631,1631,1631,1631,0
|
|
20230925,171900,1990599346,1631,1631,1631,1631,0
|
|
20230925,171800,1990599346,1631,1631,1631,1631,0
|
|
20230925,171700,1990599346,1631,1631,1631,1631,0
|
|
20230925,171600,1990599346,1631,1631,1631,1631,0
|
|
20230925,171500,1990599346,1631,1631,1631,1631,0
|
|
20230925,171400,1990599346,1631,1631,1631,1631,0
|
|
20230925,171300,1990599346,1631,1631,1631,1631,0
|
|
20230925,171200,1990599346,1631,1631,1631,1631,0
|
|
20230925,171100,1990599346,1631,1631,1631,1631,0
|
|
20230925,171000,1990599346,1631,1631,1631,1631,0
|
|
20230925,170900,1990599346,1631,1631,1631,1631,0
|
|
20230925,170800,1990599346,1631,1631,1631,1631,0
|
|
20230925,170700,1990599346,1631,1631,1631,1631,0
|
|
20230925,170600,1990599346,1631,1631,1631,1631,0
|
|
20230925,170500,1990599346,1631,1631,1631,1631,0
|
|
20230925,170400,1990599346,1631,1631,1631,1631,0
|
|
20230925,170300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,170200,1990599346,1631,1631,1631,1631,0
|
|
20230925,170100,1990599346,1631,1631,1631,1631,0
|
|
20230925,170000,1990599346,1631,1631,1631,1631,0
|
|
20230925,165900,1990599346,1631,1631,1631,1631,0
|
|
20230925,165800,1990599346,1631,1631,1631,1631,0
|
|
20230925,165700,1990599346,1631,1631,1631,1631,0
|
|
20230925,165600,1990599346,1631,1631,1631,1631,0
|
|
20230925,165500,1990599346,1631,1631,1631,1631,0
|
|
20230925,165400,1990599346,1631,1631,1631,1631,0
|
|
20230925,165300,1990599346,1631,1631,1631,1631,0
|
|
20230925,165200,1990599346,1631,1631,1631,1631,0
|
|
20230925,165100,1990599346,1631,1631,1631,1631,0
|
|
20230925,165000,1990599346,1631,1631,1631,1631,0
|
|
20230925,164900,1990599346,1631,1631,1631,1631,0
|
|
20230925,164800,1990599346,1631,1631,1631,1631,0
|
|
20230925,164700,1990599346,1631,1631,1631,1631,0
|
|
20230925,164600,1990599346,1631,1631,1631,1631,0
|
|
20230925,164500,1990599346,1631,1631,1631,1631,0
|
|
20230925,164400,1990599346,1631,1631,1631,1631,0
|
|
20230925,164300,1990599346,1631,1631,1631,1631,0
|
|
20230925,164200,1990599346,1631,1631,1631,1631,0
|
|
20230925,164100,1990599346,1631,1631,1631,1631,0
|
|
20230925,164000,1990599346,1631,1631,1631,1631,0
|
|
20230925,163900,1990599346,1631,1631,1631,1631,0
|
|
20230925,163800,1990599346,1631,1631,1631,1631,0
|
|
20230925,163700,1990599346,1631,1631,1631,1631,0
|
|
20230925,163600,1990599346,1631,1631,1631,1631,0
|
|
20230925,163500,1990599346,1631,1631,1631,1631,0
|
|
20230925,163400,1990599346,1631,1631,1631,1631,0
|
|
20230925,163300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,163200,1990599346,1631,1631,1631,1631,0
|
|
20230925,163100,1990599346,1631,1631,1631,1631,0
|
|
20230925,163000,1990599346,1631,1631,1631,1631,0
|
|
20230925,162900,1990599346,1631,1631,1631,1631,0
|
|
20230925,162800,1990599346,1631,1631,1631,1631,0
|
|
20230925,162700,1990599346,1631,1631,1631,1631,0
|
|
20230925,162600,1990599346,1631,1631,1631,1631,0
|
|
20230925,162500,1990599346,1631,1631,1631,1631,0
|
|
20230925,162400,1990599346,1631,1631,1631,1631,0
|
|
20230925,162300,1990599346,1631,1631,1631,1631,0
|
|
20230925,162200,1990599346,1631,1631,1631,1631,0
|
|
20230925,162100,1990599346,1631,1631,1631,1631,0
|
|
20230925,162000,1990599346,1631,1631,1631,1631,0
|
|
20230925,161900,1990599346,1631,1631,1631,1631,0
|
|
20230925,161800,1990599346,1631,1631,1631,1631,0
|
|
20230925,161700,1990599346,1631,1631,1631,1631,0
|
|
20230925,161600,1990599346,1631,1631,1631,1631,0
|
|
20230925,161500,1990599346,1631,1631,1631,1631,0
|
|
20230925,161400,1990599346,1631,1631,1631,1631,0
|
|
20230925,161300,1990599346,1631,1631,1631,1631,0
|
|
20230925,161200,1990599346,1631,1631,1631,1631,0
|
|
20230925,161100,1990599346,1631,1631,1631,1631,0
|
|
20230925,161000,1990599346,1631,1631,1631,1631,0
|
|
20230925,160900,1990599346,1631,1631,1631,1631,0
|
|
20230925,160800,1990599346,1631,1631,1631,1631,0
|
|
20230925,160700,1990599346,1631,1631,1631,1631,0
|
|
20230925,160600,1990599346,1631,1631,1631,1631,0
|
|
20230925,160500,1990599346,1631,1631,1631,1631,0
|
|
20230925,160400,1990599346,1631,1631,1631,1631,0
|
|
20230925,160300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,160200,1990599346,1631,1631,1631,1631,0
|
|
20230925,160100,1990599346,1631,1631,1631,1631,0
|
|
20230925,160000,1990599346,1631,1631,1631,1631,0
|
|
20230925,155900,1990599346,1631,1631,1631,1631,0
|
|
20230925,155800,1990599346,1631,1631,1631,1631,0
|
|
20230925,155700,1990599346,1631,1631,1631,1631,0
|
|
20230925,155600,1990599346,1631,1631,1631,1631,0
|
|
20230925,155500,1990599346,1631,1631,1631,1631,0
|
|
20230925,155400,1990599346,1631,1631,1631,1631,0
|
|
20230925,155300,1990599346,1631,1631,1631,1631,0
|
|
20230925,155200,1990599346,1631,1631,1631,1631,0
|
|
20230925,155100,1990599346,1631,1631,1631,1631,0
|
|
20230925,155000,1990599346,1631,1631,1631,1631,0
|
|
20230925,154900,1990599346,1631,1631,1631,1631,0
|
|
20230925,154800,1990599346,1631,1631,1631,1631,0
|
|
20230925,154700,1990599346,1631,1631,1631,1631,0
|
|
20230925,154600,1990599346,1631,1631,1631,1631,0
|
|
20230925,154500,1990599346,1631,1631,1631,1631,0
|
|
20230925,154400,1990599346,1631,1631,1631,1631,0
|
|
20230925,154300,1990599346,1631,1631,1631,1631,0
|
|
20230925,154200,1990599346,1631,1631,1631,1631,0
|
|
20230925,154100,1990599346,1631,1631,1631,1631,0
|
|
20230925,154000,1990599346,1631,1631,1631,1631,0
|
|
20230925,153900,1990599346,1631,1631,1631,1631,0
|
|
20230925,153800,1990599346,1631,1631,1631,1631,0
|
|
20230925,153700,1990599346,1631,1631,1631,1631,0
|
|
20230925,153600,1990599346,1631,1631,1631,1631,0
|
|
20230925,153500,1990599346,1631,1631,1631,1631,0
|
|
20230925,153400,1990599346,1631,1631,1631,1631,0
|
|
20230925,153300,1990599346,1631,1631,1631,1631,34155
|
|
20230925,153200,1990599346,1631,1631,1631,1631,0
|
|
20230925,153100,1990599346,1631,1631,1631,1631,0
|
|
20230925,153000,1990599346,1631,1631,1631,1631,34155
|
|
20230925,152900,1934892541,1658,1658,1658,1658,0
|
|
20230925,152800,1934892541,1658,1658,1658,1658,0
|
|
20230925,152700,1934892541,1658,1658,1658,1658,0
|
|
20230925,152600,1934892541,1658,1658,1658,1658,0
|
|
20230925,152500,1934892541,1658,1658,1658,1658,0
|
|
20230925,152400,1934892541,1658,1658,1658,1658,0
|
|
20230925,152300,1934892541,1658,1658,1658,1658,0
|
|
20230925,152200,1934892541,1658,1658,1658,1658,0
|
|
20230925,152100,1934892541,1658,1658,1658,1658,0
|
|
20230925,152000,1934892541,1658,1658,1658,1658,0
|
|
20230925,151900,1934892541,1658,1658,1658,1645,2058
|
|
20230925,151800,1931506365,1662,1638,1662,1638,2635
|
|
20230925,151700,1927176356,1645,1645,1645,1638,2781
|
|
20230925,151600,1922606525,1645,1645,1645,1645,1
|
|
20230925,151500,1922604880,1632,1640,1649,1632,4025
|
|
20230925,151400,1916019765,1650,1647,1650,1640,1744
|
|
20230925,151300,1913143886,1650,1652,1652,1650,84
|
|
20230925,151200,1913005144,1663,1663,1663,1663,1171
|
|
20230925,151100,1911057771,1652,1660,1660,1652,1299
|
|
20230925,151000,1908902151,1667,1644,1667,1644,2456
|
|
20230925,150900,1904859825,1643,1644,1644,1643,108
|
|
20230925,150800,1904682380,1643,1642,1643,1642,122
|
|
20230925,150700,1904481935,1639,1639,1639,1639,198
|
|
20230925,150600,1904157413,1638,1640,1640,1637,546
|
|
20230925,150500,1903263105,1642,1642,1642,1642,1
|
|
20230925,150400,1903261463,1640,1640,1640,1640,810
|
|
20230925,150300,1901933063,1640,1640,1640,1640,548
|
|
20230925,150200,1901034343,1637,1637,1637,1637,715
|
|
20230925,150100,1899863888,1636,1635,1636,1634,7431
|
|
20230925,150000,1887714351,1635,1636,1636,1635,303
|
|
20230925,145900,1887218883,1642,1644,1644,1642,50
|
|
20230925,145800,1887136781,1642,1642,1642,1642,0
|
|
20230925,145700,1887136781,1642,1644,1644,1642,6948
|
|
20230925,145600,1875721328,1644,1644,1644,1644,29
|
|
20230925,145500,1875673652,1648,1648,1648,1648,216
|
|
20230925,145400,1875317684,1647,1643,1647,1643,2519
|
|
20230925,145300,1871178671,1634,1634,1634,1634,1900
|
|
20230925,145200,1868074071,1643,1638,1643,1638,201
|
|
20230925,145100,1867744618,1634,1633,1638,1633,630
|
|
20230925,145000,1866714996,1638,1647,1647,1631,8436
|
|
20230925,144900,1852897812,1648,1651,1651,1648,2504
|
|
20230925,144800,1848767944,1653,1653,1653,1653,0
|
|
20230925,144700,1848767944,1653,1653,1653,1651,1638
|
|
20230925,144600,1846063246,1653,1652,1653,1652,59
|
|
20230925,144500,1845965767,1653,1656,1656,1653,1861
|
|
20230925,144400,1842887774,1667,1665,1667,1665,639
|
|
20230925,144300,1841822563,1667,1657,1667,1656,4030
|
|
20230925,144200,1835148862,1656,1666,1666,1656,2569
|
|
20230925,144100,1830892083,1666,1666,1667,1666,199
|
|
20230925,144000,1830560361,1664,1664,1664,1664,0
|
|
20230925,143900,1830560361,1664,1666,1666,1664,15400
|
|
20230925,143800,1804916099,1667,1669,1669,1667,1838
|
|
20230925,143700,1801851637,1669,1669,1669,1669,171
|
|
20230925,143600,1801566238,1669,1674,1674,1669,528
|
|
20230925,143500,1800683799,1675,1675,1675,1675,0
|
|
20230925,143400,1800683799,1675,1670,1675,1670,31
|
|
20230925,143300,1800632024,1676,1670,1676,1670,101
|
|
20230925,143200,1800462754,1670,1670,1670,1670,24
|
|
20230925,143100,1800422674,1676,1676,1676,1676,1
|
|
20230925,143000,1800420998,1677,1677,1677,1677,0
|
|
20230925,142900,1800420998,1677,1677,1677,1677,0
|
|
20230925,142800,1800420998,1677,1677,1677,1677,48
|
|
20230925,142700,1800340502,1665,1665,1665,1665,0
|
|
20230925,142600,1800340502,1665,1665,1665,1665,0
|
|
20230925,142500,1800340502,1665,1665,1665,1665,0
|
|
20230925,142400,1800340502,1665,1676,1676,1665,2300
|
|
20230925,142300,1796491102,1676,1676,1676,1676,0
|
|
20230925,142200,1796491102,1676,1676,1676,1676,3
|
|
20230925,142100,1796486074,1676,1676,1676,1676,201
|
|
20230925,142000,1796149198,1665,1674,1674,1665,2540
|
|
20230925,141900,1791919260,1677,1673,1677,1673,2230
|
|
20230925,141800,1788181702,1675,1671,1675,1671,197
|
|
20230925,141700,1787852483,1674,1664,1674,1664,1081
|
|
20230925,141600,1786046598,1671,1658,1671,1658,7968
|
|
20230925,141500,1772789632,1657,1656,1658,1655,1147
|
|
20230925,141400,1770890899,1655,1662,1662,1655,2002
|
|
20230925,141300,1767577248,1655,1655,1655,1655,150
|
|
20230925,141200,1767328998,1657,1657,1657,1657,0
|
|
20230925,141100,1767328998,1657,1657,1657,1655,873
|
|
20230925,141000,1765882783,1657,1657,1657,1657,172
|
|
20230925,140900,1765597779,1654,1655,1655,1654,3119
|
|
20230925,140800,1760438853,1653,1653,1655,1653,510
|
|
20230925,140700,1759595320,1657,1657,1657,1657,1
|
|
20230925,140600,1759593663,1653,1653,1653,1653,0
|
|
20230925,140500,1759593663,1653,1653,1653,1653,0
|
|
20230925,140400,1759593663,1653,1653,1657,1653,616
|
|
20230925,140300,1758574363,1653,1654,1654,1653,293
|
|
20230925,140200,1758090033,1654,1654,1654,1654,2
|
|
20230925,140100,1758086725,1655,1655,1655,1655,1
|
|
20230925,140000,1758085070,1656,1654,1656,1652,101
|
|
20230925,135900,1757918121,1655,1653,1656,1652,409
|
|
20230925,135800,1757242426,1657,1657,1657,1657,2003
|
|
20230925,135700,1753923455,1657,1658,1658,1657,22
|
|
20230925,135600,1753886998,1663,1657,1663,1657,634
|
|
20230925,135500,1752836454,1657,1657,1657,1657,200
|
|
20230925,135400,1752505054,1653,1652,1654,1652,5121
|
|
20230925,135300,1744043805,1653,1657,1657,1653,1676
|
|
20230925,135200,1741272901,1657,1663,1663,1657,34
|
|
20230925,135100,1741216485,1664,1663,1664,1663,34
|
|
20230925,135000,1741159939,1664,1660,1664,1660,661
|
|
20230925,134900,1740062616,1660,1660,1660,1660,51
|
|
20230925,134800,1739977956,1660,1660,1660,1660,14
|
|
20230925,134700,1739954716,1653,1653,1653,1653,0
|
|
20230925,134600,1739954716,1653,1653,1653,1653,29
|
|
20230925,134500,1739906779,1653,1653,1653,1653,254
|
|
20230925,134400,1739486917,1653,1653,1653,1653,17
|
|
20230925,134300,1739458816,1652,1652,1652,1652,0
|
|
20230925,134200,1739458816,1652,1654,1654,1652,4749
|
|
20230925,134100,1731613132,1655,1660,1660,1655,15
|
|
20230925,134000,1731588257,1660,1663,1663,1660,31
|
|
20230925,133900,1731536758,1665,1655,1665,1654,479
|
|
20230925,133800,1730744271,1655,1655,1655,1655,20
|
|
20230925,133700,1730711171,1655,1664,1664,1655,501
|
|
20230925,133600,1729877516,1665,1665,1665,1665,0
|
|
20230925,133500,1729877516,1665,1665,1665,1665,1
|
|
20230925,133400,1729875851,1655,1655,1655,1655,154
|
|
20230925,133300,1729620981,1655,1658,1659,1655,6863
|
|
20230925,133200,1718261129,1659,1662,1662,1659,1734
|
|
20230925,133100,1715383228,1663,1664,1664,1663,466
|
|
20230925,133000,1714608170,1664,1664,1664,1664,12
|
|
20230925,132900,1714588202,1664,1665,1665,1664,640
|
|
20230925,132800,1713523181,1664,1665,1665,1664,2120
|
|
20230925,132700,1709993382,1667,1667,1667,1667,3352
|
|
20230925,132600,1704405598,1668,1668,1670,1668,1212
|
|
20230925,132500,1702383944,1668,1670,1670,1668,146
|
|
20230925,132400,1702140405,1669,1671,1671,1669,3354
|
|
20230925,132300,1696538229,1675,1675,1675,1675,558
|
|
20230925,132200,1695603579,1675,1675,1675,1675,0
|
|
20230925,132100,1695603579,1675,1675,1675,1675,0
|
|
20230925,132000,1695603579,1675,1671,1677,1667,3201
|
|
20230925,131900,1690262734,1677,1674,1677,1669,125
|
|
20230925,131800,1690053334,1674,1674,1674,1674,2
|
|
20230925,131700,1690049986,1674,1671,1674,1671,4
|
|
20230925,131600,1690043295,1673,1674,1676,1673,31
|
|
20230925,131500,1689991398,1677,1680,1680,1677,3859
|
|
20230925,131400,1683516097,1686,1686,1686,1686,0
|
|
20230925,131300,1683516097,1686,1684,1686,1684,2000
|
|
20230925,131200,1680144774,1685,1685,1685,1685,0
|
|
20230925,131100,1680144774,1685,1679,1685,1679,170
|
|
20230925,131000,1679859044,1679,1679,1679,1679,459
|
|
20230925,130900,1679088383,1686,1681,1686,1679,2050
|
|
20230925,130800,1675643311,1686,1686,1686,1686,500
|
|
20230925,130700,1674800311,1687,1687,1687,1687,0
|
|
20230925,130600,1674800311,1687,1683,1687,1680,4577
|
|
20230925,130500,1667107750,1682,1687,1687,1682,192
|
|
20230925,130400,1666784801,1687,1688,1688,1687,1660
|
|
20230925,130300,1663984292,1688,1687,1688,1687,2134
|
|
20230925,130200,1660382634,1688,1687,1688,1687,1070
|
|
20230925,130100,1658577474,1688,1682,1688,1682,1024
|
|
20230925,130000,1656849462,1682,1685,1685,1682,655
|
|
20230925,125900,1655746719,1689,1689,1689,1689,0
|
|
20230925,125800,1655746719,1689,1687,1689,1684,3417
|
|
20230925,125700,1649987596,1689,1690,1690,1687,82
|
|
20230925,125600,1649849245,1690,1690,1690,1690,54
|
|
20230925,125500,1649757985,1690,1687,1690,1687,684
|
|
20230925,125400,1648603147,1688,1687,1688,1687,733
|
|
20230925,125300,1647366008,1687,1690,1690,1687,2669
|
|
20230925,125200,1642860976,1693,1693,1693,1690,756
|
|
20230925,125100,1641581716,1693,1694,1694,1688,1188
|
|
20230925,125000,1639569428,1694,1689,1694,1688,9515
|
|
20230925,124900,1623472939,1690,1689,1692,1689,9536
|
|
20230925,124800,1607355067,1687,1689,1689,1685,1655
|
|
20230925,124700,1604562508,1689,1689,1690,1689,2674
|
|
20230925,124600,1600044891,1678,1688,1690,1678,2605
|
|
20230925,124500,1595644841,1681,1681,1688,1681,34989
|
|
20230925,124400,1536806431,1681,1678,1681,1678,631
|
|
20230925,124300,1535747186,1678,1667,1678,1667,24
|
|
20230925,124200,1535707013,1666,1666,1666,1666,2
|
|
20230925,124100,1535703681,1667,1666,1667,1665,2794
|
|
20230925,124000,1531048350,1665,1665,1665,1663,2086
|
|
20230925,123900,1527577254,1668,1668,1668,1668,1842
|
|
20230925,123800,1524504798,1679,1679,1679,1679,0
|
|
20230925,123700,1524504798,1679,1668,1679,1668,224
|
|
20230925,123600,1524128801,1668,1673,1680,1668,4934
|
|
20230925,123500,1515886667,1680,1680,1680,1680,50
|
|
20230925,123400,1515802667,1680,1677,1680,1674,1736
|
|
20230925,123300,1512893448,1677,1679,1679,1676,101
|
|
20230925,123200,1512724109,1682,1682,1682,1682,100
|
|
20230925,123100,1512555909,1682,1682,1682,1682,150
|
|
20230925,123000,1512303609,1682,1682,1682,1682,56
|
|
20230925,122900,1512209417,1682,1682,1682,1682,1288
|
|
20230925,122800,1510043001,1682,1682,1682,1682,60
|
|
20230925,122700,1509942081,1682,1682,1682,1676,614
|
|
20230925,122600,1508911013,1673,1673,1673,1673,1
|
|
20230925,122500,1508909340,1681,1681,1681,1681,0
|
|
20230925,122400,1508909340,1681,1672,1681,1672,2
|
|
20230925,122300,1508905987,1683,1683,1683,1683,0
|
|
20230925,122200,1508905987,1683,1683,1683,1683,0
|
|
20230925,122100,1508905987,1683,1683,1683,1683,70
|
|
20230925,122000,1508788177,1671,1671,1671,1671,0
|
|
20230925,121900,1508788177,1671,1670,1671,1670,127
|
|
20230925,121800,1508575961,1683,1685,1685,1670,388
|
|
20230925,121700,1507926654,1686,1686,1686,1680,260
|
|
20230925,121600,1507488414,1686,1686,1686,1680,5427
|
|
20230925,121500,1498359864,1685,1683,1686,1683,3475
|
|
20230925,121400,1492504596,1683,1677,1683,1677,4031
|
|
20230925,121300,1485726364,1677,1672,1677,1671,2986
|
|
20230925,121200,1480732899,1671,1668,1671,1668,3275
|
|
20230925,121100,1475264685,1658,1662,1667,1658,2519
|
|
20230925,121000,1471065799,1662,1661,1662,1661,171
|
|
20230925,120900,1470781598,1659,1659,1659,1659,171
|
|
20230925,120800,1470497909,1661,1658,1662,1658,437
|
|
20230925,120700,1469771799,1657,1657,1657,1657,1
|
|
20230925,120600,1469770142,1655,1656,1656,1655,2472
|
|
20230925,120500,1465676640,1656,1656,1656,1656,0
|
|
20230925,120400,1465676640,1656,1653,1656,1653,5124
|
|
20230925,120300,1457193955,1652,1652,1652,1652,300
|
|
20230925,120200,1456698355,1652,1653,1653,1652,11
|
|
20230925,120100,1456680181,1653,1653,1653,1653,0
|
|
20230925,120000,1456680181,1653,1653,1653,1653,61
|
|
20230925,115900,1456579348,1651,1651,1651,1651,1
|
|
20230925,115800,1456577697,1651,1651,1651,1651,1
|
|
20230925,115700,1456576046,1651,1651,1651,1651,0
|
|
20230925,115600,1456576046,1651,1650,1651,1650,300
|
|
20230925,115500,1456080946,1651,1651,1651,1651,146
|
|
20230925,115400,1455839900,1651,1651,1651,1651,1
|
|
20230925,115300,1455838249,1650,1650,1650,1650,395
|
|
20230925,115200,1455186499,1651,1651,1651,1651,0
|
|
20230925,115100,1455186499,1651,1651,1651,1651,200
|
|
20230925,115000,1454856299,1651,1651,1651,1651,100
|
|
20230925,114900,1454691199,1649,1649,1649,1649,0
|
|
20230925,114800,1454691199,1649,1649,1649,1649,1
|
|
20230925,114700,1454689550,1649,1649,1649,1649,127
|
|
20230925,114600,1454480127,1652,1652,1652,1652,0
|
|
20230925,114500,1454480127,1652,1652,1652,1652,500
|
|
20230925,114400,1453654127,1651,1651,1651,1651,690
|
|
20230925,114300,1452514937,1651,1650,1651,1650,677
|
|
20230925,114200,1451397213,1650,1651,1651,1650,214
|
|
20230925,114100,1451043959,1656,1656,1656,1656,18
|
|
20230925,114000,1451014151,1657,1657,1657,1657,0
|
|
20230925,113900,1451014151,1657,1653,1657,1653,5
|
|
20230925,113800,1451005871,1653,1653,1653,1653,260
|
|
20230925,113700,1450576091,1648,1648,1653,1648,3155
|
|
20230925,113600,1445371574,1646,1646,1646,1646,1
|
|
20230925,113500,1445369928,1647,1647,1647,1647,1283
|
|
20230925,113400,1443256827,1647,1647,1647,1647,3
|
|
20230925,113300,1443251886,1646,1646,1646,1646,4
|
|
20230925,113200,1443245302,1646,1646,1646,1646,31
|
|
20230925,113100,1443194276,1645,1645,1645,1645,0
|
|
20230925,113000,1443194276,1645,1645,1645,1645,1
|
|
20230925,112900,1443192631,1643,1643,1643,1643,0
|
|
20230925,112800,1443192631,1643,1643,1643,1642,1225
|
|
20230925,112700,1441181152,1642,1642,1642,1642,200
|
|
20230925,112600,1440852752,1642,1642,1642,1642,272
|
|
20230925,112500,1440406128,1642,1644,1644,1642,2526
|
|
20230925,112400,1436256308,1644,1644,1644,1644,0
|
|
20230925,112300,1436256308,1644,1644,1644,1644,475
|
|
20230925,112200,1435475408,1644,1644,1644,1644,22
|
|
20230925,112100,1435439240,1644,1644,1644,1644,1
|
|
20230925,112000,1435437596,1643,1643,1643,1643,89
|
|
20230925,111900,1435291369,1649,1649,1649,1649,1
|
|
20230925,111800,1435289720,1642,1642,1642,1642,2
|
|
20230925,111700,1435286436,1642,1642,1642,1642,2
|
|
20230925,111600,1435283152,1653,1653,1653,1653,1
|
|
20230925,111500,1435281499,1642,1649,1652,1642,1164
|
|
20230925,111400,1433359973,1641,1643,1643,1641,6623
|
|
20230925,111300,1422486107,1649,1649,1649,1649,46
|
|
20230925,111200,1422410253,1649,1649,1650,1649,3645
|
|
20230925,111100,1416399456,1649,1649,1649,1649,2257
|
|
20230925,111000,1412677663,1642,1642,1642,1642,0
|
|
20230925,110900,1412677663,1642,1642,1642,1642,10
|
|
20230925,110800,1412661243,1642,1642,1642,1642,1373
|
|
20230925,110700,1410406777,1642,1653,1653,1641,1522
|
|
20230925,110600,1407906916,1650,1649,1650,1643,1842
|
|
20230925,110500,1404872107,1649,1644,1649,1644,3322
|
|
20230925,110400,1399394199,1643,1643,1643,1643,454
|
|
20230925,110300,1398648277,1643,1644,1645,1643,60
|
|
20230925,110200,1398549694,1646,1650,1650,1646,168
|
|
20230925,110100,1398273158,1650,1644,1650,1644,2
|
|
20230925,110000,1398269864,1643,1643,1643,1643,1
|
|
20230925,105900,1398268221,1651,1651,1651,1651,0
|
|
20230925,105800,1398268221,1651,1643,1651,1643,2
|
|
20230925,105700,1398264927,1643,1646,1653,1643,960
|
|
20230925,105600,1396680401,1643,1650,1650,1643,416
|
|
20230925,105500,1395994768,1652,1652,1652,1652,0
|
|
20230925,105400,1395994768,1652,1652,1652,1652,160
|
|
20230925,105300,1395730448,1643,1650,1650,1643,453
|
|
20230925,105200,1394986099,1650,1650,1650,1650,2
|
|
20230925,105100,1394982799,1643,1645,1645,1643,1734
|
|
20230925,105000,1392133823,1650,1650,1650,1650,10
|
|
20230925,104900,1392117323,1650,1650,1650,1650,97
|
|
20230925,104800,1391957273,1645,1645,1645,1645,253
|
|
20230925,104700,1391541088,1641,1641,1641,1641,430
|
|
20230925,104600,1390835458,1640,1635,1640,1634,3275
|
|
20230925,104500,1385475872,1634,1634,1635,1634,8372
|
|
20230925,104400,1371794931,1635,1640,1640,1635,7586
|
|
20230925,104300,1359382460,1640,1641,1641,1640,130
|
|
20230925,104200,1359169136,1641,1645,1645,1641,3428
|
|
20230925,104100,1353538133,1645,1644,1645,1643,1980
|
|
20230925,104000,1350281509,1643,1652,1652,1643,2404
|
|
20230925,103900,1346325751,1653,1652,1653,1652,21
|
|
20230925,103800,1346291058,1652,1652,1652,1652,500
|
|
20230925,103700,1345465058,1652,1652,1652,1652,23
|
|
20230925,103600,1345427062,1663,1663,1663,1663,100
|
|
20230925,103500,1345260762,1663,1646,1663,1644,1251
|
|
20230925,103400,1343187314,1650,1650,1654,1650,947
|
|
20230925,103300,1341621956,1647,1644,1647,1644,616
|
|
20230925,103200,1340608564,1643,1643,1643,1643,0
|
|
20230925,103100,1340608564,1643,1649,1650,1643,860
|
|
20230925,103000,1339194680,1649,1650,1650,1649,28
|
|
20230925,102900,1339148481,1650,1644,1650,1644,76
|
|
20230925,102800,1339023507,1644,1644,1645,1644,565
|
|
20230925,102700,1338094477,1644,1654,1654,1644,7081
|
|
20230925,102600,1326436446,1655,1661,1661,1655,4614
|
|
20230925,102500,1318798664,1659,1663,1674,1659,9809
|
|
20230925,102400,1302504020,1674,1683,1683,1662,3187
|
|
20230925,102300,1297203363,1685,1686,1687,1684,4129
|
|
20230925,102200,1290245482,1687,1687,1688,1680,2763
|
|
20230925,102100,1285588463,1687,1670,1687,1670,5178
|
|
20230925,102000,1276878401,1670,1663,1677,1663,1084
|
|
20230925,101900,1275071436,1661,1660,1662,1656,1784
|
|
20230925,101800,1272109707,1660,1661,1665,1660,11685
|
|
20230925,101700,1252688996,1665,1660,1665,1660,3586
|
|
20230925,101600,1246724317,1660,1660,1660,1660,3144
|
|
20230925,101500,1241505277,1660,1665,1679,1660,10420
|
|
20230925,101400,1224119259,1665,1655,1665,1650,4848
|
|
20230925,101300,1216085667,1655,1655,1655,1655,100
|
|
20230925,101200,1215920167,1663,1654,1663,1650,7809
|
|
20230925,101100,1202993812,1654,1641,1654,1641,2118
|
|
20230925,101000,1199503776,1641,1650,1650,1641,1504
|
|
20230925,100900,1197028039,1653,1658,1658,1650,6126
|
|
20230925,100800,1186904143,1658,1669,1669,1658,1369
|
|
20230925,100700,1184632286,1665,1680,1680,1659,14554
|
|
20230925,100600,1160399860,1680,1684,1688,1671,9907
|
|
20230925,100500,1143690881,1684,1680,1685,1666,4806
|
|
20230925,100400,1135643924,1685,1659,1688,1659,10833
|
|
20230925,100300,1117500873,1659,1659,1659,1659,1109
|
|
20230925,100200,1115661042,1650,1650,1650,1650,889
|
|
20230925,100100,1114194192,1650,1650,1651,1650,471
|
|
20230925,100000,1113417036,1658,1658,1658,1658,1
|
|
20230925,095900,1113415378,1659,1659,1659,1659,13
|
|
20230925,095800,1113393811,1650,1651,1651,1650,187
|
|
20230925,095700,1113085260,1659,1659,1659,1659,328
|
|
20230925,095600,1112541108,1659,1650,1659,1650,2590
|
|
20230925,095500,1108258697,1651,1649,1652,1649,998
|
|
20230925,095400,1106612519,1649,1642,1649,1642,102
|
|
20230925,095300,1106445028,1642,1642,1642,1642,39
|
|
20230925,095200,1106380990,1637,1641,1641,1637,674
|
|
20230925,095100,1105276292,1639,1650,1650,1639,294
|
|
20230925,095000,1104792085,1649,1649,1649,1649,600
|
|
20230925,094900,1103802685,1649,1651,1651,1638,3445
|
|
20230925,094800,1098146800,1649,1640,1649,1639,7711
|
|
20230925,094700,1085499332,1640,1641,1641,1640,54
|
|
20230925,094600,1085410739,1640,1640,1640,1640,774
|
|
20230925,094500,1084141379,1640,1640,1640,1640,1657
|
|
20230925,094400,1081423899,1640,1642,1642,1640,4168
|
|
20230925,094300,1074585122,1642,1655,1656,1642,1922
|
|
20230925,094200,1071405159,1653,1644,1653,1640,1319
|
|
20230925,094100,1069229212,1638,1638,1645,1638,1103
|
|
20230925,094000,1067416156,1640,1634,1640,1631,19313
|
|
20230925,093900,1035843317,1637,1638,1638,1634,2751
|
|
20230925,093800,1031346532,1639,1640,1640,1639,65
|
|
20230925,093700,1031239983,1640,1640,1644,1634,3987
|
|
20230925,093600,1024715473,1636,1637,1644,1636,3300
|
|
20230925,093500,1019315788,1645,1645,1645,1645,6
|
|
20230925,093400,1019305918,1645,1646,1647,1634,2281
|
|
20230925,093300,1015556513,1641,1641,1646,1632,2507
|
|
20230925,093200,1011452421,1630,1645,1646,1630,11759
|
|
20230925,093100,992217862,1645,1646,1646,1645,3090
|
|
20230925,093000,987134462,1635,1637,1647,1635,1042
|
|
20230925,092900,985428298,1634,1632,1634,1632,2873
|
|
20230925,092800,980736027,1632,1630,1632,1630,1984
|
|
20230925,092700,977500671,1630,1632,1633,1630,14693
|
|
20230925,092600,953528289,1632,1635,1637,1632,5203
|
|
20230925,092500,945025946,1637,1637,1640,1636,3348
|
|
20230925,092400,939545025,1637,1640,1640,1630,4050
|
|
20230925,092300,932927234,1651,1651,1656,1641,14758
|
|
20230925,092200,908556225,1651,1664,1664,1651,12642
|
|
20230925,092100,887604367,1665,1680,1680,1665,8155
|
|
20230925,092000,873947752,1680,1680,1688,1679,5212
|
|
20230925,091900,865190682,1692,1703,1703,1674,23916
|
|
20230925,091800,824807333,1710,1701,1712,1690,35985
|
|
20230925,091700,763537986,1701,1687,1701,1687,30552
|
|
20230925,091600,711693772,1689,1668,1689,1668,8860
|
|
20230925,091500,696785382,1668,1668,1669,1668,1933
|
|
20230925,091400,693561137,1668,1671,1679,1663,9288
|
|
20230925,091300,678020707,1671,1683,1687,1660,18568
|
|
20230925,091200,647021947,1669,1654,1687,1654,6229
|
|
20230925,091100,636595585,1660,1650,1661,1648,7876
|
|
20230925,091000,623583525,1650,1674,1674,1650,18535
|
|
20230925,090900,592815293,1674,1688,1689,1671,23086
|
|
20230925,090800,554013155,1688,1687,1696,1683,19374
|
|
20230925,090700,521291805,1687,1681,1698,1678,26433
|
|
20230925,090600,476634695,1677,1674,1678,1670,35576
|
|
20230925,090500,417114227,1676,1620,1685,1620,36020
|
|
20230925,090400,357118529,1618,1617,1618,1606,28633
|
|
20230925,090300,310956128,1617,1577,1617,1576,24578
|
|
20230925,090200,271760893,1577,1622,1622,1576,80470
|
|
20230925,090100,142524324,1629,1633,1643,1612,42337
|
|
20230925,090000,73628759,1633,1650,1651,1612,44516
|