576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,183200,1446549767,1384,1384,1384,1384,0
|
|
20230927,183100,1446549767,1384,1384,1384,1384,0
|
|
20230927,183000,1446549767,1384,1384,1384,1384,0
|
|
20230927,182900,1446549767,1384,1384,1384,1384,0
|
|
20230927,182800,1446549767,1384,1384,1384,1384,0
|
|
20230927,182700,1446549767,1384,1384,1384,1384,0
|
|
20230927,182600,1446549767,1384,1384,1384,1384,0
|
|
20230927,182500,1446549767,1384,1384,1384,1384,0
|
|
20230927,182400,1446549767,1384,1384,1384,1384,0
|
|
20230927,182300,1446549767,1384,1384,1384,1384,0
|
|
20230927,182200,1446549767,1384,1384,1384,1384,0
|
|
20230927,182100,1446549767,1384,1384,1384,1384,0
|
|
20230927,182000,1446549767,1384,1384,1384,1384,0
|
|
20230927,181900,1446549767,1384,1384,1384,1384,0
|
|
20230927,181800,1446549767,1384,1384,1384,1384,0
|
|
20230927,181700,1446549767,1384,1384,1384,1384,0
|
|
20230927,181600,1446549767,1384,1384,1384,1384,0
|
|
20230927,181500,1446549767,1384,1384,1384,1384,0
|
|
20230927,181400,1446549767,1384,1384,1384,1384,0
|
|
20230927,181300,1446549767,1384,1384,1384,1384,0
|
|
20230927,181200,1446549767,1384,1384,1384,1384,0
|
|
20230927,181100,1446549767,1384,1384,1384,1384,0
|
|
20230927,181000,1446549767,1384,1384,1384,1384,0
|
|
20230927,180900,1446549767,1384,1384,1384,1384,0
|
|
20230927,180800,1446549767,1384,1384,1384,1384,0
|
|
20230927,180700,1446549767,1384,1384,1384,1384,0
|
|
20230927,180600,1446549767,1384,1384,1384,1384,0
|
|
20230927,180500,1446549767,1384,1384,1384,1384,0
|
|
20230927,180400,1446549767,1384,1384,1384,1384,0
|
|
20230927,180300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,180200,1446549767,1384,1384,1384,1384,0
|
|
20230927,180100,1446549767,1384,1384,1384,1384,0
|
|
20230927,180000,1446549767,1384,1384,1384,1384,0
|
|
20230927,175900,1446549767,1384,1384,1384,1384,0
|
|
20230927,175800,1446549767,1384,1384,1384,1384,0
|
|
20230927,175700,1446549767,1384,1384,1384,1384,0
|
|
20230927,175600,1446549767,1384,1384,1384,1384,0
|
|
20230927,175500,1446549767,1384,1384,1384,1384,0
|
|
20230927,175400,1446549767,1384,1384,1384,1384,0
|
|
20230927,175300,1446549767,1384,1384,1384,1384,0
|
|
20230927,175200,1446549767,1384,1384,1384,1384,0
|
|
20230927,175100,1446549767,1384,1384,1384,1384,0
|
|
20230927,175000,1446549767,1384,1384,1384,1384,0
|
|
20230927,174900,1446549767,1384,1384,1384,1384,0
|
|
20230927,174800,1446549767,1384,1384,1384,1384,0
|
|
20230927,174700,1446549767,1384,1384,1384,1384,0
|
|
20230927,174600,1446549767,1384,1384,1384,1384,0
|
|
20230927,174500,1446549767,1384,1384,1384,1384,0
|
|
20230927,174400,1446549767,1384,1384,1384,1384,0
|
|
20230927,174300,1446549767,1384,1384,1384,1384,0
|
|
20230927,174200,1446549767,1384,1384,1384,1384,0
|
|
20230927,174100,1446549767,1384,1384,1384,1384,0
|
|
20230927,174000,1446549767,1384,1384,1384,1384,0
|
|
20230927,173900,1446549767,1384,1384,1384,1384,0
|
|
20230927,173800,1446549767,1384,1384,1384,1384,0
|
|
20230927,173700,1446549767,1384,1384,1384,1384,0
|
|
20230927,173600,1446549767,1384,1384,1384,1384,0
|
|
20230927,173500,1446549767,1384,1384,1384,1384,0
|
|
20230927,173400,1446549767,1384,1384,1384,1384,0
|
|
20230927,173300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,173200,1446549767,1384,1384,1384,1384,0
|
|
20230927,173100,1446549767,1384,1384,1384,1384,0
|
|
20230927,173000,1446549767,1384,1384,1384,1384,0
|
|
20230927,172900,1446549767,1384,1384,1384,1384,0
|
|
20230927,172800,1446549767,1384,1384,1384,1384,0
|
|
20230927,172700,1446549767,1384,1384,1384,1384,0
|
|
20230927,172600,1446549767,1384,1384,1384,1384,0
|
|
20230927,172500,1446549767,1384,1384,1384,1384,0
|
|
20230927,172400,1446549767,1384,1384,1384,1384,0
|
|
20230927,172300,1446549767,1384,1384,1384,1384,0
|
|
20230927,172200,1446549767,1384,1384,1384,1384,0
|
|
20230927,172100,1446549767,1384,1384,1384,1384,0
|
|
20230927,172000,1446549767,1384,1384,1384,1384,0
|
|
20230927,171900,1446549767,1384,1384,1384,1384,0
|
|
20230927,171800,1446549767,1384,1384,1384,1384,0
|
|
20230927,171700,1446549767,1384,1384,1384,1384,0
|
|
20230927,171600,1446549767,1384,1384,1384,1384,0
|
|
20230927,171500,1446549767,1384,1384,1384,1384,0
|
|
20230927,171400,1446549767,1384,1384,1384,1384,0
|
|
20230927,171300,1446549767,1384,1384,1384,1384,0
|
|
20230927,171200,1446549767,1384,1384,1384,1384,0
|
|
20230927,171100,1446549767,1384,1384,1384,1384,0
|
|
20230927,171000,1446549767,1384,1384,1384,1384,0
|
|
20230927,170900,1446549767,1384,1384,1384,1384,0
|
|
20230927,170800,1446549767,1384,1384,1384,1384,0
|
|
20230927,170700,1446549767,1384,1384,1384,1384,0
|
|
20230927,170600,1446549767,1384,1384,1384,1384,0
|
|
20230927,170500,1446549767,1384,1384,1384,1384,0
|
|
20230927,170400,1446549767,1384,1384,1384,1384,0
|
|
20230927,170300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,170200,1446549767,1384,1384,1384,1384,0
|
|
20230927,170100,1446549767,1384,1384,1384,1384,0
|
|
20230927,170000,1446549767,1384,1384,1384,1384,0
|
|
20230927,165900,1446549767,1384,1384,1384,1384,0
|
|
20230927,165800,1446549767,1384,1384,1384,1384,0
|
|
20230927,165700,1446549767,1384,1384,1384,1384,0
|
|
20230927,165600,1446549767,1384,1384,1384,1384,0
|
|
20230927,165500,1446549767,1384,1384,1384,1384,0
|
|
20230927,165400,1446549767,1384,1384,1384,1384,0
|
|
20230927,165300,1446549767,1384,1384,1384,1384,0
|
|
20230927,165200,1446549767,1384,1384,1384,1384,0
|
|
20230927,165100,1446549767,1384,1384,1384,1384,0
|
|
20230927,165000,1446549767,1384,1384,1384,1384,0
|
|
20230927,164900,1446549767,1384,1384,1384,1384,0
|
|
20230927,164800,1446549767,1384,1384,1384,1384,0
|
|
20230927,164700,1446549767,1384,1384,1384,1384,0
|
|
20230927,164600,1446549767,1384,1384,1384,1384,0
|
|
20230927,164500,1446549767,1384,1384,1384,1384,0
|
|
20230927,164400,1446549767,1384,1384,1384,1384,0
|
|
20230927,164300,1446549767,1384,1384,1384,1384,0
|
|
20230927,164200,1446549767,1384,1384,1384,1384,0
|
|
20230927,164100,1446549767,1384,1384,1384,1384,0
|
|
20230927,164000,1446549767,1384,1384,1384,1384,0
|
|
20230927,163900,1446549767,1384,1384,1384,1384,0
|
|
20230927,163800,1446549767,1384,1384,1384,1384,0
|
|
20230927,163700,1446549767,1384,1384,1384,1384,0
|
|
20230927,163600,1446549767,1384,1384,1384,1384,0
|
|
20230927,163500,1446549767,1384,1384,1384,1384,0
|
|
20230927,163400,1446549767,1384,1384,1384,1384,0
|
|
20230927,163300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,163200,1446549767,1384,1384,1384,1384,0
|
|
20230927,163100,1446549767,1384,1384,1384,1384,0
|
|
20230927,163000,1446549767,1384,1384,1384,1384,0
|
|
20230927,162900,1446549767,1384,1384,1384,1384,0
|
|
20230927,162800,1446549767,1384,1384,1384,1384,0
|
|
20230927,162700,1446549767,1384,1384,1384,1384,0
|
|
20230927,162600,1446549767,1384,1384,1384,1384,0
|
|
20230927,162500,1446549767,1384,1384,1384,1384,0
|
|
20230927,162400,1446549767,1384,1384,1384,1384,0
|
|
20230927,162300,1446549767,1384,1384,1384,1384,0
|
|
20230927,162200,1446549767,1384,1384,1384,1384,0
|
|
20230927,162100,1446549767,1384,1384,1384,1384,0
|
|
20230927,162000,1446549767,1384,1384,1384,1384,0
|
|
20230927,161900,1446549767,1384,1384,1384,1384,0
|
|
20230927,161800,1446549767,1384,1384,1384,1384,0
|
|
20230927,161700,1446549767,1384,1384,1384,1384,0
|
|
20230927,161600,1446549767,1384,1384,1384,1384,0
|
|
20230927,161500,1446549767,1384,1384,1384,1384,0
|
|
20230927,161400,1446549767,1384,1384,1384,1384,0
|
|
20230927,161300,1446549767,1384,1384,1384,1384,0
|
|
20230927,161200,1446549767,1384,1384,1384,1384,0
|
|
20230927,161100,1446549767,1384,1384,1384,1384,0
|
|
20230927,161000,1446549767,1384,1384,1384,1384,0
|
|
20230927,160900,1446549767,1384,1384,1384,1384,0
|
|
20230927,160800,1446549767,1384,1384,1384,1384,0
|
|
20230927,160700,1446549767,1384,1384,1384,1384,0
|
|
20230927,160600,1446549767,1384,1384,1384,1384,0
|
|
20230927,160500,1446549767,1384,1384,1384,1384,0
|
|
20230927,160400,1446549767,1384,1384,1384,1384,0
|
|
20230927,160300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,160200,1446549767,1384,1384,1384,1384,0
|
|
20230927,160100,1446549767,1384,1384,1384,1384,0
|
|
20230927,160000,1446549767,1384,1384,1384,1384,0
|
|
20230927,155900,1446549767,1384,1384,1384,1384,0
|
|
20230927,155800,1446549767,1384,1384,1384,1384,0
|
|
20230927,155700,1446549767,1384,1384,1384,1384,0
|
|
20230927,155600,1446549767,1384,1384,1384,1384,0
|
|
20230927,155500,1446549767,1384,1384,1384,1384,0
|
|
20230927,155400,1446549767,1384,1384,1384,1384,0
|
|
20230927,155300,1446549767,1384,1384,1384,1384,0
|
|
20230927,155200,1446549767,1384,1384,1384,1384,0
|
|
20230927,155100,1446549767,1384,1384,1384,1384,0
|
|
20230927,155000,1446549767,1384,1384,1384,1384,0
|
|
20230927,154900,1446549767,1384,1384,1384,1384,0
|
|
20230927,154800,1446549767,1384,1384,1384,1384,0
|
|
20230927,154700,1446549767,1384,1384,1384,1384,0
|
|
20230927,154600,1446549767,1384,1384,1384,1384,0
|
|
20230927,154500,1446549767,1384,1384,1384,1384,0
|
|
20230927,154400,1446549767,1384,1384,1384,1384,0
|
|
20230927,154300,1446549767,1384,1384,1384,1384,0
|
|
20230927,154200,1446549767,1384,1384,1384,1384,0
|
|
20230927,154100,1446549767,1384,1384,1384,1384,0
|
|
20230927,154000,1446549767,1384,1384,1384,1384,0
|
|
20230927,153900,1446549767,1384,1384,1384,1384,0
|
|
20230927,153800,1446549767,1384,1384,1384,1384,0
|
|
20230927,153700,1446549767,1384,1384,1384,1384,0
|
|
20230927,153600,1446549767,1384,1384,1384,1384,0
|
|
20230927,153500,1446549767,1384,1384,1384,1384,0
|
|
20230927,153400,1446549767,1384,1384,1384,1384,0
|
|
20230927,153300,1446549767,1384,1384,1384,1384,13304
|
|
20230927,153200,1446549767,1384,1384,1384,1384,0
|
|
20230927,153100,1446549767,1384,1384,1384,1384,0
|
|
20230927,153000,1446549767,1384,1384,1384,1384,13304
|
|
20230927,152900,1428137031,1387,1387,1387,1387,0
|
|
20230927,152800,1428137031,1387,1387,1387,1387,0
|
|
20230927,152700,1428137031,1387,1387,1387,1387,0
|
|
20230927,152600,1428137031,1387,1387,1387,1387,0
|
|
20230927,152500,1428137031,1387,1387,1387,1387,0
|
|
20230927,152400,1428137031,1387,1387,1387,1387,0
|
|
20230927,152300,1428137031,1387,1387,1387,1387,0
|
|
20230927,152200,1428137031,1387,1387,1387,1387,0
|
|
20230927,152100,1428137031,1387,1387,1387,1387,0
|
|
20230927,152000,1428137031,1387,1387,1387,1387,0
|
|
20230927,151900,1428137031,1387,1387,1387,1387,176
|
|
20230927,151800,1427892919,1385,1385,1398,1385,1498
|
|
20230927,151700,1425804976,1395,1386,1395,1385,2971
|
|
20230927,151600,1421669021,1386,1386,1386,1386,1008
|
|
20230927,151500,1420271933,1386,1389,1389,1385,2179
|
|
20230927,151400,1417250391,1390,1391,1391,1390,261
|
|
20230927,151300,1416887400,1391,1391,1391,1391,0
|
|
20230927,151200,1416887400,1391,1391,1391,1391,216
|
|
20230927,151100,1416586944,1391,1392,1392,1390,2911
|
|
20230927,151000,1412537940,1391,1391,1391,1391,50
|
|
20230927,150900,1412468390,1395,1395,1395,1395,464
|
|
20230927,150800,1411821110,1395,1392,1395,1391,4975
|
|
20230927,150700,1404884166,1391,1395,1395,1391,1003
|
|
20230927,150600,1403488554,1398,1397,1398,1393,5802
|
|
20230927,150500,1395401871,1398,1398,1398,1398,0
|
|
20230927,150400,1395401871,1398,1398,1398,1398,202
|
|
20230927,150300,1395119475,1398,1398,1398,1398,200
|
|
20230927,150200,1394839875,1398,1398,1398,1398,153
|
|
20230927,150100,1394625981,1399,1399,1399,1399,300
|
|
20230927,150000,1394206281,1399,1399,1399,1399,3
|
|
20230927,145900,1394202084,1400,1400,1400,1400,2899
|
|
20230927,145800,1390143484,1401,1401,1401,1401,3
|
|
20230927,145700,1390139281,1401,1401,1401,1401,0
|
|
20230927,145600,1390139281,1401,1401,1401,1401,186
|
|
20230927,145500,1389878695,1401,1401,1401,1401,2
|
|
20230927,145400,1389875893,1403,1403,1403,1403,2
|
|
20230927,145300,1389873087,1403,1403,1403,1403,800
|
|
20230927,145200,1388750687,1403,1403,1403,1403,8
|
|
20230927,145100,1388739463,1400,1402,1403,1400,1404
|
|
20230927,145000,1386769698,1402,1400,1402,1399,1169
|
|
20230927,144900,1385130771,1403,1403,1403,1403,1
|
|
20230927,144800,1385129368,1402,1397,1402,1397,6058
|
|
20230927,144700,1376654432,1398,1398,1398,1398,1
|
|
20230927,144600,1376653034,1397,1395,1397,1395,4944
|
|
20230927,144500,1369752726,1393,1395,1395,1393,101
|
|
20230927,144400,1369612031,1393,1393,1393,1393,523
|
|
20230927,144300,1368883492,1393,1392,1393,1392,2
|
|
20230927,144200,1368880707,1392,1392,1392,1392,85
|
|
20230927,144100,1368762387,1392,1392,1392,1392,0
|
|
20230927,144000,1368762387,1392,1392,1392,1392,0
|
|
20230927,143900,1368762387,1392,1391,1392,1391,2269
|
|
20230927,143800,1365604645,1390,1391,1391,1390,1107
|
|
20230927,143700,1364065705,1391,1390,1391,1390,210
|
|
20230927,143600,1363773605,1390,1391,1391,1390,1233
|
|
20230927,143500,1362059002,1391,1391,1391,1391,0
|
|
20230927,143400,1362059002,1391,1391,1391,1391,104
|
|
20230927,143300,1361914338,1391,1391,1391,1391,110
|
|
20230927,143200,1361761328,1391,1390,1391,1390,356
|
|
20230927,143100,1361266487,1390,1390,1390,1390,191
|
|
20230927,143000,1361000997,1390,1390,1391,1390,1110
|
|
20230927,142900,1359458037,1391,1391,1391,1391,400
|
|
20230927,142800,1358901637,1391,1391,1391,1391,1071
|
|
20230927,142700,1357411876,1391,1391,1391,1390,4630
|
|
20230927,142600,1350971733,1390,1391,1391,1388,6562
|
|
20230927,142500,1341851548,1391,1388,1391,1388,8144
|
|
20230927,142400,1330524760,1391,1391,1391,1391,200
|
|
20230927,142300,1330246560,1392,1392,1392,1392,6
|
|
20230927,142200,1330238208,1392,1390,1392,1387,11037
|
|
20230927,142100,1314894695,1389,1389,1389,1389,3004
|
|
20230927,142000,1310722139,1392,1392,1392,1392,0
|
|
20230927,141900,1310722139,1392,1392,1392,1392,1
|
|
20230927,141800,1310720747,1393,1393,1393,1393,108
|
|
20230927,141700,1310570303,1394,1394,1394,1394,1
|
|
20230927,141600,1310568909,1390,1387,1394,1387,10640
|
|
20230927,141500,1295770516,1387,1387,1387,1387,463
|
|
20230927,141400,1295128335,1386,1387,1387,1386,200
|
|
20230927,141300,1294850966,1388,1388,1388,1388,6
|
|
20230927,141200,1294842638,1388,1388,1388,1388,0
|
|
20230927,141100,1294842638,1388,1388,1388,1388,0
|
|
20230927,141000,1294842638,1388,1388,1388,1388,11
|
|
20230927,140900,1294827370,1388,1388,1388,1388,0
|
|
20230927,140800,1294827370,1388,1388,1388,1388,0
|
|
20230927,140700,1294827370,1388,1389,1389,1388,3560
|
|
20230927,140600,1289886030,1389,1387,1389,1386,5595
|
|
20230927,140500,1282127327,1390,1390,1390,1390,0
|
|
20230927,140400,1282127327,1390,1390,1390,1390,0
|
|
20230927,140300,1282127327,1390,1387,1390,1387,6001
|
|
20230927,140200,1273793568,1386,1386,1386,1386,922
|
|
20230927,140100,1272515676,1385,1385,1385,1385,0
|
|
20230927,140000,1272515676,1385,1386,1386,1385,65
|
|
20230927,135900,1272425643,1389,1386,1389,1386,553
|
|
20230927,135800,1271657646,1385,1386,1386,1385,1500
|
|
20230927,135700,1269579396,1389,1388,1389,1388,350
|
|
20230927,135600,1269093593,1387,1387,1387,1387,110
|
|
20230927,135500,1268941023,1387,1387,1387,1387,1
|
|
20230927,135400,1268939636,1387,1387,1387,1387,2230
|
|
20230927,135300,1265846626,1388,1388,1388,1388,258
|
|
20230927,135200,1265488522,1388,1386,1388,1386,109
|
|
20230927,135100,1265337302,1385,1385,1385,1385,0
|
|
20230927,135000,1265337302,1385,1385,1385,1385,300
|
|
20230927,134900,1264921802,1386,1390,1391,1386,168
|
|
20230927,134800,1264688407,1391,1390,1391,1390,4
|
|
20230927,134700,1264682845,1391,1391,1391,1391,0
|
|
20230927,134600,1264682845,1391,1389,1391,1389,7195
|
|
20230927,134500,1254681796,1385,1386,1386,1385,607
|
|
20230927,134400,1253841098,1392,1390,1393,1387,1254
|
|
20230927,134300,1252097817,1385,1386,1388,1385,1334
|
|
20230927,134200,1250249424,1391,1391,1391,1391,0
|
|
20230927,134100,1250249424,1391,1385,1391,1385,200
|
|
20230927,134000,1249972120,1385,1385,1385,1385,1
|
|
20230927,133900,1249970735,1383,1382,1383,1382,101
|
|
20230927,133800,1249831053,1382,1383,1383,1382,700
|
|
20230927,133700,1248863651,1382,1382,1382,1382,0
|
|
20230927,133600,1248863651,1382,1385,1385,1382,1013
|
|
20230927,133500,1247463007,1384,1389,1389,1384,2000
|
|
20230927,133400,1244692828,1392,1392,1392,1392,2
|
|
20230927,133300,1244690044,1393,1393,1393,1393,6
|
|
20230927,133200,1244681686,1394,1387,1394,1387,70
|
|
20230927,133100,1244584416,1387,1390,1393,1387,2263
|
|
20230927,133000,1241434467,1392,1386,1392,1386,111
|
|
20230927,132900,1241280557,1392,1392,1392,1392,30
|
|
20230927,132800,1241238797,1393,1385,1393,1385,5500
|
|
20230927,132700,1233603854,1386,1386,1387,1386,30
|
|
20230927,132600,1233562256,1384,1383,1384,1383,200
|
|
20230927,132500,1233285466,1383,1383,1383,1383,150
|
|
20230927,132400,1233078016,1384,1384,1384,1384,101
|
|
20230927,132300,1232938232,1387,1385,1387,1385,67
|
|
20230927,132200,1232845405,1387,1386,1387,1386,121
|
|
20230927,132100,1232677679,1387,1387,1387,1383,1290
|
|
20230927,132000,1230890449,1386,1386,1386,1386,796
|
|
20230927,131900,1229787193,1386,1385,1386,1385,352
|
|
20230927,131800,1229299657,1385,1385,1385,1384,848
|
|
20230927,131700,1228125181,1383,1385,1385,1383,30
|
|
20230927,131600,1228083661,1385,1383,1385,1383,626
|
|
20230927,131500,1227216655,1385,1378,1385,1378,4060
|
|
20230927,131400,1221603926,1379,1380,1380,1379,38
|
|
20230927,131300,1221551504,1380,1375,1380,1375,8236
|
|
20230927,131200,1210190880,1377,1377,1377,1375,1635
|
|
20230927,131100,1207939495,1377,1378,1378,1377,6
|
|
20230927,131000,1207931228,1379,1379,1379,1379,0
|
|
20230927,130900,1207931228,1379,1376,1379,1372,849
|
|
20230927,130800,1206764906,1376,1373,1376,1373,153
|
|
20230927,130700,1206554830,1373,1373,1373,1373,1
|
|
20230927,130600,1206553457,1372,1372,1373,1372,54
|
|
20230927,130500,1206479321,1373,1372,1373,1371,629
|
|
20230927,130400,1205616682,1372,1372,1372,1372,1239
|
|
20230927,130300,1203916774,1371,1371,1371,1371,237
|
|
20230927,130200,1203591847,1372,1372,1372,1372,100
|
|
20230927,130100,1203454647,1372,1371,1372,1371,301
|
|
20230927,130000,1203041677,1372,1369,1372,1369,4
|
|
20230927,125900,1203036192,1368,1373,1373,1368,2704
|
|
20230927,125800,1199331599,1377,1377,1377,1377,0
|
|
20230927,125700,1199331599,1377,1373,1377,1370,36213
|
|
20230927,125600,1149653044,1374,1377,1377,1374,7140
|
|
20230927,125500,1139837596,1378,1379,1380,1378,1020
|
|
20230927,125400,1138432032,1378,1378,1378,1378,220
|
|
20230927,125300,1138128872,1380,1380,1380,1379,1014
|
|
20230927,125200,1136730550,1380,1380,1380,1380,36
|
|
20230927,125100,1136680870,1380,1380,1380,1380,223
|
|
20230927,125000,1136373130,1380,1380,1380,1380,3
|
|
20230927,124900,1136368990,1382,1380,1382,1380,227
|
|
20230927,124800,1136055726,1380,1382,1382,1380,2025
|
|
20230927,124700,1133258718,1380,1380,1380,1380,0
|
|
20230927,124600,1133258718,1380,1383,1384,1380,302
|
|
20230927,124500,1132841916,1383,1380,1383,1380,702
|
|
20230927,124400,1131872453,1381,1382,1382,1381,3256
|
|
20230927,124300,1127375767,1384,1380,1384,1380,724
|
|
20230927,124200,1126376611,1380,1379,1380,1379,62
|
|
20230927,124100,1126291053,1379,1379,1379,1379,10
|
|
20230927,124000,1126277263,1379,1380,1380,1379,573
|
|
20230927,123900,1125486896,1381,1382,1383,1380,141
|
|
20230927,123800,1125292297,1381,1379,1383,1377,1379
|
|
20230927,123700,1123390487,1379,1379,1379,1379,702
|
|
20230927,123600,1122422429,1379,1378,1379,1378,766
|
|
20230927,123500,1121366116,1379,1379,1379,1379,0
|
|
20230927,123400,1121366116,1379,1376,1379,1375,37
|
|
20230927,123300,1121315235,1380,1384,1384,1379,3
|
|
20230927,123200,1121311092,1376,1380,1380,1376,2432
|
|
20230927,123100,1117960004,1386,1386,1386,1386,0
|
|
20230927,123000,1117960004,1386,1386,1386,1386,0
|
|
20230927,122900,1117960004,1386,1385,1386,1385,188
|
|
20230927,122800,1117699623,1385,1383,1385,1383,713
|
|
20230927,122700,1116712563,1383,1383,1383,1375,2170
|
|
20230927,122600,1113727455,1384,1384,1384,1384,0
|
|
20230927,122500,1113727455,1384,1385,1385,1373,17956
|
|
20230927,122400,1089068541,1385,1378,1385,1378,37
|
|
20230927,122300,1089017548,1385,1385,1385,1374,5580
|
|
20230927,122200,1081339501,1385,1385,1385,1384,93
|
|
20230927,122100,1081210697,1385,1380,1385,1380,1001
|
|
20230927,122000,1079829312,1381,1385,1385,1381,1033
|
|
20230927,121900,1078402735,1381,1381,1381,1381,1
|
|
20230927,121800,1078401354,1385,1385,1385,1385,0
|
|
20230927,121700,1078401354,1385,1385,1385,1385,1155
|
|
20230927,121600,1076801679,1389,1389,1389,1389,3
|
|
20230927,121500,1076797512,1385,1385,1385,1385,0
|
|
20230927,121400,1076797512,1385,1385,1385,1385,550
|
|
20230927,121300,1076035762,1385,1385,1385,1385,0
|
|
20230927,121200,1076035762,1385,1385,1385,1385,0
|
|
20230927,121100,1076035762,1385,1385,1385,1385,0
|
|
20230927,121000,1076035762,1385,1385,1385,1385,10
|
|
20230927,120900,1076021912,1379,1381,1381,1379,1200
|
|
20230927,120800,1074367072,1379,1387,1387,1379,3639
|
|
20230927,120700,1069340223,1387,1387,1387,1387,0
|
|
20230927,120600,1069340223,1387,1387,1387,1387,1
|
|
20230927,120500,1069338836,1390,1390,1390,1390,10
|
|
20230927,120400,1069324936,1390,1390,1390,1390,2501
|
|
20230927,120300,1065848546,1395,1395,1395,1395,0
|
|
20230927,120200,1065848546,1395,1395,1395,1395,4
|
|
20230927,120100,1065842966,1396,1393,1396,1393,1500
|
|
20230927,120000,1063750365,1388,1391,1391,1388,391
|
|
20230927,115900,1063207383,1391,1391,1391,1391,0
|
|
20230927,115800,1063207383,1391,1391,1391,1391,100
|
|
20230927,115700,1063068283,1391,1390,1391,1390,2345
|
|
20230927,115600,1059808697,1390,1390,1390,1390,1000
|
|
20230927,115500,1058418697,1391,1393,1393,1390,859
|
|
20230927,115400,1057223545,1395,1395,1395,1395,576
|
|
20230927,115300,1056420025,1398,1398,1398,1398,500
|
|
20230927,115200,1055721025,1398,1399,1399,1392,62
|
|
20230927,115100,1055634365,1390,1390,1390,1390,10
|
|
20230927,115000,1055620465,1390,1396,1401,1390,3438
|
|
20230927,114900,1050835505,1400,1396,1400,1394,1545
|
|
20230927,114800,1048677737,1396,1401,1401,1396,1817
|
|
20230927,114700,1046139375,1401,1401,1401,1401,0
|
|
20230927,114600,1046139375,1401,1397,1401,1397,720
|
|
20230927,114500,1045133531,1400,1402,1402,1400,772
|
|
20230927,114400,1044052729,1404,1404,1404,1404,0
|
|
20230927,114300,1044052729,1404,1396,1404,1395,909
|
|
20230927,114200,1042780354,1395,1400,1400,1395,1847
|
|
20230927,114100,1040196239,1401,1401,1401,1401,201
|
|
20230927,114000,1039914638,1401,1401,1401,1401,100
|
|
20230927,113900,1039774538,1397,1397,1397,1397,0
|
|
20230927,113800,1039774538,1397,1397,1397,1397,0
|
|
20230927,113700,1039774538,1397,1398,1398,1397,2880
|
|
20230927,113600,1035748321,1399,1399,1399,1399,300
|
|
20230927,113500,1035328621,1399,1400,1400,1399,3016
|
|
20230927,113400,1031109236,1404,1404,1404,1404,14
|
|
20230927,113300,1031089580,1404,1404,1404,1404,10
|
|
20230927,113200,1031075540,1404,1399,1404,1398,199
|
|
20230927,113100,1030797284,1399,1400,1400,1399,58
|
|
20230927,113000,1030716130,1404,1404,1404,1404,0
|
|
20230927,112900,1030716130,1404,1399,1404,1399,25
|
|
20230927,112800,1030681150,1404,1404,1404,1404,2
|
|
20230927,112700,1030678342,1405,1405,1405,1405,0
|
|
20230927,112600,1030678342,1405,1395,1405,1395,46
|
|
20230927,112500,1030614162,1400,1400,1400,1395,8310
|
|
20230927,112400,1019015087,1400,1405,1407,1400,502
|
|
20230927,112300,1018309095,1405,1405,1405,1405,1
|
|
20230927,112200,1018307690,1405,1400,1405,1399,51
|
|
20230927,112100,1018236325,1405,1401,1405,1400,451
|
|
20230927,112000,1017604820,1406,1406,1406,1406,0
|
|
20230927,111900,1017604820,1406,1400,1406,1399,204
|
|
20230927,111800,1017319339,1406,1406,1406,1400,27
|
|
20230927,111700,1017281496,1403,1407,1407,1403,1339
|
|
20230927,111600,1015397537,1407,1405,1407,1405,2500
|
|
20230927,111500,1011881060,1405,1405,1405,1405,1
|
|
20230927,111400,1011879655,1399,1402,1402,1399,3099
|
|
20230927,111300,1007538209,1402,1402,1402,1402,0
|
|
20230927,111200,1007538209,1402,1402,1402,1402,119
|
|
20230927,111100,1007371371,1402,1404,1407,1401,428
|
|
20230927,111000,1006771642,1408,1406,1408,1403,1673
|
|
20230927,110900,1004416837,1407,1402,1407,1400,7004
|
|
20230927,110800,994598322,1402,1405,1405,1402,7175
|
|
20230927,110700,984525696,1406,1406,1406,1406,0
|
|
20230927,110600,984525696,1406,1408,1408,1406,3727
|
|
20230927,110500,979285210,1408,1408,1408,1408,1217
|
|
20230927,110400,977571674,1408,1408,1408,1408,50
|
|
20230927,110300,977501274,1409,1412,1412,1409,3029
|
|
20230927,110200,973228808,1414,1414,1414,1414,177
|
|
20230927,110100,972978530,1417,1416,1417,1416,3
|
|
20230927,110000,972974281,1416,1417,1417,1416,2
|
|
20230927,105900,972971448,1417,1416,1417,1415,297
|
|
20230927,105800,972551119,1418,1417,1418,1415,394
|
|
20230927,105700,971993193,1417,1418,1418,1415,3116
|
|
20230927,105600,967582785,1418,1418,1418,1418,127
|
|
20230927,105500,967402699,1418,1417,1418,1417,3013
|
|
20230927,105400,963130703,1415,1415,1415,1411,3543
|
|
20230927,105300,958118375,1418,1416,1418,1412,282
|
|
20230927,105200,957718778,1416,1414,1416,1414,24
|
|
20230927,105100,957684801,1411,1411,1411,1411,101
|
|
20230927,105000,957542290,1411,1405,1411,1405,390
|
|
20230927,104900,956992137,1409,1404,1409,1404,2
|
|
20230927,104800,956989324,1403,1403,1404,1403,2637
|
|
20230927,104700,953287277,1407,1402,1407,1402,351
|
|
20230927,104600,952793694,1401,1401,1401,1401,0
|
|
20230927,104500,952793694,1401,1401,1401,1401,1
|
|
20230927,104400,952792293,1401,1401,1401,1401,0
|
|
20230927,104300,952792293,1401,1406,1407,1401,383
|
|
20230927,104200,952253500,1407,1406,1407,1406,1212
|
|
20230927,104100,950548219,1407,1400,1408,1400,2545
|
|
20230927,104000,946970491,1398,1398,1400,1398,2005
|
|
20230927,103900,944166715,1398,1398,1398,1398,2759
|
|
20230927,103800,940309633,1399,1396,1399,1396,1500
|
|
20230927,103700,938213272,1393,1393,1393,1393,56
|
|
20230927,103600,938135264,1392,1392,1392,1392,0
|
|
20230927,103500,938135264,1392,1389,1395,1389,1078
|
|
20230927,103400,936634916,1387,1387,1387,1387,0
|
|
20230927,103300,936634916,1387,1395,1396,1387,2551
|
|
20230927,103200,933083824,1395,1390,1395,1390,1188
|
|
20230927,103100,931427874,1392,1389,1392,1389,829
|
|
20230927,103000,930276381,1389,1387,1389,1387,1398
|
|
20230927,102900,928335648,1387,1387,1387,1387,111
|
|
20230927,102800,928181691,1388,1388,1388,1388,0
|
|
20230927,102700,928181691,1388,1388,1388,1388,146
|
|
20230927,102600,927979043,1387,1388,1388,1387,11
|
|
20230927,102500,927963785,1389,1381,1389,1381,4010
|
|
20230927,102400,922409444,1381,1381,1381,1381,2
|
|
20230927,102300,922406682,1382,1382,1382,1373,24932
|
|
20230927,102200,888103472,1382,1382,1382,1382,2
|
|
20230927,102100,888100708,1379,1379,1379,1379,884
|
|
20230927,102000,886881672,1379,1378,1379,1378,340
|
|
20230927,101900,886413051,1379,1381,1381,1379,3958
|
|
20230927,101800,880953292,1381,1393,1393,1381,13168
|
|
20230927,101700,862741327,1393,1390,1393,1390,1204
|
|
20230927,101600,861067427,1390,1390,1390,1390,100
|
|
20230927,101500,860928427,1383,1390,1390,1383,74
|
|
20230927,101400,860825581,1383,1390,1392,1383,2146
|
|
20230927,101300,857856248,1392,1389,1392,1382,4588
|
|
20230927,101200,851500586,1389,1385,1389,1385,1162
|
|
20230927,101100,849888227,1386,1381,1386,1381,298
|
|
20230927,101000,849475324,1387,1388,1388,1387,200
|
|
20230927,100900,849197754,1389,1385,1389,1375,12184
|
|
20230927,100800,832395705,1385,1385,1385,1385,27
|
|
20230927,100700,832358310,1385,1380,1385,1380,299
|
|
20230927,100600,831945685,1380,1385,1385,1380,4090
|
|
20230927,100500,826299871,1385,1385,1385,1385,24
|
|
20230927,100400,826266631,1385,1381,1385,1380,1824
|
|
20230927,100300,823749505,1386,1386,1386,1386,2
|
|
20230927,100200,823746733,1380,1383,1386,1380,2420
|
|
20230927,100100,820396067,1380,1376,1380,1372,10016
|
|
20230927,100000,806574427,1371,1384,1384,1370,21026
|
|
20230927,095900,777648425,1384,1384,1384,1384,2000
|
|
20230927,095800,774880425,1383,1383,1383,1383,101
|
|
20230927,095700,774740742,1380,1380,1380,1380,0
|
|
20230927,095600,774740742,1380,1380,1380,1380,0
|
|
20230927,095500,774740742,1380,1395,1395,1380,12367
|
|
20230927,095400,757614454,1396,1396,1396,1396,50
|
|
20230927,095300,757544654,1396,1392,1396,1389,3807
|
|
20230927,095200,752247359,1393,1395,1395,1393,6708
|
|
20230927,095100,742897336,1399,1399,1399,1399,84
|
|
20230927,095000,742779820,1397,1397,1397,1396,302
|
|
20230927,094900,742358026,1396,1395,1396,1394,2194
|
|
20230927,094800,739296806,1400,1394,1400,1393,1547
|
|
20230927,094700,737135763,1392,1398,1398,1392,134
|
|
20230927,094600,736948899,1399,1399,1400,1393,6964
|
|
20230927,094500,727222150,1393,1398,1399,1393,1331
|
|
20230927,094400,725365868,1398,1398,1398,1398,1003
|
|
20230927,094300,723963674,1398,1390,1398,1390,824
|
|
20230927,094200,722811816,1390,1391,1391,1390,2200
|
|
20230927,094100,719753578,1398,1391,1398,1390,1061
|
|
20230927,094000,718278351,1398,1398,1398,1391,1776
|
|
20230927,093900,715798964,1394,1397,1397,1394,22020
|
|
20230927,093800,685058618,1397,1396,1400,1396,8145
|
|
20230927,093700,673663946,1396,1391,1396,1390,705
|
|
20230927,093600,672683334,1387,1382,1393,1382,3812
|
|
20230927,093500,667395249,1382,1388,1388,1382,7768
|
|
20230927,093400,656654156,1385,1385,1385,1385,1623
|
|
20230927,093300,654406301,1385,1384,1385,1384,348
|
|
20230927,093200,653924660,1389,1382,1389,1382,4722
|
|
20230927,093100,647396714,1382,1382,1382,1382,7037
|
|
20230927,093000,637671580,1381,1390,1390,1381,8872
|
|
20230927,092900,625413645,1385,1385,1385,1385,993
|
|
20230927,092800,624038340,1385,1382,1390,1379,5006
|
|
20230927,092700,617114262,1388,1394,1395,1380,10370
|
|
20230927,092600,602768136,1386,1390,1398,1386,5017
|
|
20230927,092500,595805411,1389,1388,1400,1387,5284
|
|
20230927,092400,588426900,1389,1399,1403,1389,11844
|
|
20230927,092300,571898224,1398,1413,1415,1398,25602
|
|
20230927,092200,536027535,1416,1417,1417,1416,1341
|
|
20230927,092100,534128654,1418,1418,1418,1416,2341
|
|
20230927,092000,530812255,1418,1421,1421,1417,1996
|
|
20230927,091900,527982484,1421,1419,1421,1419,4238
|
|
20230927,091800,521961793,1421,1420,1423,1419,7282
|
|
20230927,091700,511606786,1420,1413,1420,1408,7856
|
|
20230927,091600,500487291,1413,1412,1418,1412,5346
|
|
20230927,091500,492928553,1414,1414,1415,1401,7999
|
|
20230927,091400,481675068,1414,1414,1419,1411,7055
|
|
20230927,091300,471701693,1414,1416,1416,1409,9159
|
|
20230927,091200,458783883,1414,1403,1414,1403,3099
|
|
20230927,091100,454415774,1403,1395,1403,1386,3210
|
|
20230927,091000,449924716,1396,1394,1399,1381,2555
|
|
20230927,090900,446363970,1394,1374,1394,1374,13462
|
|
20230927,090800,427686150,1384,1372,1384,1365,30989
|
|
20230927,090700,385234294,1373,1377,1377,1364,16786
|
|
20230927,090600,362245849,1378,1384,1390,1360,61526
|
|
20230927,090500,277859421,1384,1407,1407,1383,11001
|
|
20230927,090400,262527423,1407,1374,1415,1362,18199
|
|
20230927,090300,237465685,1373,1352,1380,1341,14602
|
|
20230927,090200,217617199,1348,1460,1460,1335,155343
|
|
20230927,090100,0,1610,1610,1610,1610,0
|
|
20230927,090000,0,1610,1610,1610,1610,0
|