579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183600,6564863245,669,669,669,669,56936
|
|
20230927,183500,6564863245,669,669,669,669,0
|
|
20230927,183400,6564863245,669,669,669,669,0
|
|
20230927,183300,6564863245,669,669,669,669,0
|
|
20230927,183200,6564863245,669,669,669,669,0
|
|
20230927,183100,6564863245,669,669,669,669,0
|
|
20230927,183000,6564863245,669,669,669,669,0
|
|
20230927,182900,6564863245,669,669,669,669,0
|
|
20230927,182800,6564863245,669,669,669,669,0
|
|
20230927,182700,6564863245,669,669,669,669,0
|
|
20230927,182600,6564863245,669,669,669,669,0
|
|
20230927,182500,6564863245,669,669,669,669,0
|
|
20230927,182400,6564863245,669,669,669,669,0
|
|
20230927,182300,6564863245,669,669,669,669,0
|
|
20230927,182200,6564863245,669,669,669,669,0
|
|
20230927,182100,6564863245,669,669,669,669,0
|
|
20230927,182000,6564863245,669,669,669,669,0
|
|
20230927,181900,6564863245,669,669,669,669,0
|
|
20230927,181800,6564863245,669,669,669,669,0
|
|
20230927,181700,6564863245,669,669,669,669,0
|
|
20230927,181600,6564863245,669,669,669,669,0
|
|
20230927,181500,6564863245,669,669,669,669,0
|
|
20230927,181400,6564863245,669,669,669,669,0
|
|
20230927,181300,6564863245,669,669,669,669,0
|
|
20230927,181200,6564863245,669,669,669,669,0
|
|
20230927,181100,6564863245,669,669,669,669,0
|
|
20230927,181000,6564863245,669,669,669,669,0
|
|
20230927,180900,6564863245,669,669,669,669,0
|
|
20230927,180800,6564863245,669,669,669,669,0
|
|
20230927,180700,6564863245,669,669,669,669,0
|
|
20230927,180600,6564863245,669,669,669,669,56936
|
|
20230927,180500,6564863245,669,669,669,669,0
|
|
20230927,180400,6564863245,669,669,669,669,0
|
|
20230927,180300,6564863245,669,669,669,669,0
|
|
20230927,180200,6564863245,669,669,669,669,0
|
|
20230927,180100,6564863245,669,669,669,669,0
|
|
20230927,180000,6564863245,669,669,669,669,0
|
|
20230927,175900,6564863245,669,669,669,669,0
|
|
20230927,175800,6564863245,669,669,669,669,0
|
|
20230927,175700,6564863245,669,669,669,669,0
|
|
20230927,175600,6564863245,669,669,669,669,0
|
|
20230927,175500,6564863245,669,669,669,669,0
|
|
20230927,175400,6564863245,669,669,669,669,0
|
|
20230927,175300,6564863245,669,669,669,669,0
|
|
20230927,175200,6564863245,669,669,669,669,0
|
|
20230927,175100,6564863245,669,669,669,669,0
|
|
20230927,175000,6564863245,669,669,669,669,0
|
|
20230927,174900,6564863245,669,669,669,669,0
|
|
20230927,174800,6564863245,669,669,669,669,0
|
|
20230927,174700,6564863245,669,669,669,669,0
|
|
20230927,174600,6564863245,669,669,669,669,0
|
|
20230927,174500,6564863245,669,669,669,669,0
|
|
20230927,174400,6564863245,669,669,669,669,0
|
|
20230927,174300,6564863245,669,669,669,669,0
|
|
20230927,174200,6564863245,669,669,669,669,0
|
|
20230927,174100,6564863245,669,669,669,669,0
|
|
20230927,174000,6564863245,669,669,669,669,0
|
|
20230927,173900,6564863245,669,669,669,669,0
|
|
20230927,173800,6564863245,669,669,669,669,0
|
|
20230927,173700,6564863245,669,669,669,669,0
|
|
20230927,173600,6564863245,669,669,669,669,56936
|
|
20230927,173500,6564863245,669,669,669,669,0
|
|
20230927,173400,6564863245,669,669,669,669,0
|
|
20230927,173300,6564863245,669,669,669,669,0
|
|
20230927,173200,6564863245,669,669,669,669,0
|
|
20230927,173100,6564863245,669,669,669,669,0
|
|
20230927,173000,6564863245,669,669,669,669,0
|
|
20230927,172900,6564863245,669,669,669,669,0
|
|
20230927,172800,6564863245,669,669,669,669,0
|
|
20230927,172700,6564863245,669,669,669,669,0
|
|
20230927,172600,6564863245,669,669,669,669,0
|
|
20230927,172500,6564863245,669,669,669,669,0
|
|
20230927,172400,6564863245,669,669,669,669,0
|
|
20230927,172300,6564863245,669,669,669,669,0
|
|
20230927,172200,6564863245,669,669,669,669,0
|
|
20230927,172100,6564863245,669,669,669,669,0
|
|
20230927,172000,6564863245,669,669,669,669,0
|
|
20230927,171900,6564863245,669,669,669,669,0
|
|
20230927,171800,6564863245,669,669,669,669,0
|
|
20230927,171700,6564863245,669,669,669,669,0
|
|
20230927,171600,6564863245,669,669,669,669,0
|
|
20230927,171500,6564863245,669,669,669,669,0
|
|
20230927,171400,6564863245,669,669,669,669,0
|
|
20230927,171300,6564863245,669,669,669,669,0
|
|
20230927,171200,6564863245,669,669,669,669,0
|
|
20230927,171100,6564863245,669,669,669,669,0
|
|
20230927,171000,6564863245,669,669,669,669,0
|
|
20230927,170900,6564863245,669,669,669,669,0
|
|
20230927,170800,6564863245,669,669,669,669,0
|
|
20230927,170700,6564863245,669,669,669,669,0
|
|
20230927,170600,6564863245,669,669,669,669,56936
|
|
20230927,170500,6564863245,669,669,669,669,0
|
|
20230927,170400,6564863245,669,669,669,669,0
|
|
20230927,170300,6564863245,669,669,669,669,0
|
|
20230927,170200,6564863245,669,669,669,669,0
|
|
20230927,170100,6564863245,669,669,669,669,0
|
|
20230927,170000,6564863245,669,669,669,669,0
|
|
20230927,165900,6564863245,669,669,669,669,0
|
|
20230927,165800,6564863245,669,669,669,669,0
|
|
20230927,165700,6564863245,669,669,669,669,0
|
|
20230927,165600,6564863245,669,669,669,669,0
|
|
20230927,165500,6564863245,669,669,669,669,0
|
|
20230927,165400,6564863245,669,669,669,669,0
|
|
20230927,165300,6564863245,669,669,669,669,0
|
|
20230927,165200,6564863245,669,669,669,669,0
|
|
20230927,165100,6564863245,669,669,669,669,0
|
|
20230927,165000,6564863245,669,669,669,669,0
|
|
20230927,164900,6564863245,669,669,669,669,0
|
|
20230927,164800,6564863245,669,669,669,669,0
|
|
20230927,164700,6564863245,669,669,669,669,0
|
|
20230927,164600,6564863245,669,669,669,669,0
|
|
20230927,164500,6564863245,669,669,669,669,0
|
|
20230927,164400,6564863245,669,669,669,669,0
|
|
20230927,164300,6564863245,669,669,669,669,0
|
|
20230927,164200,6564863245,669,669,669,669,0
|
|
20230927,164100,6564863245,669,669,669,669,0
|
|
20230927,164000,6564863245,669,669,669,669,0
|
|
20230927,163900,6564863245,669,669,669,669,0
|
|
20230927,163800,6564863245,669,669,669,669,0
|
|
20230927,163700,6564863245,669,669,669,669,0
|
|
20230927,163600,6564863245,669,669,669,669,56936
|
|
20230927,163500,6564863245,669,669,669,669,0
|
|
20230927,163400,6564863245,669,669,669,669,0
|
|
20230927,163300,6564863245,669,669,669,669,0
|
|
20230927,163200,6564863245,669,669,669,669,0
|
|
20230927,163100,6564863245,669,669,669,669,0
|
|
20230927,163000,6564863245,669,669,669,669,0
|
|
20230927,162900,6564863245,669,669,669,669,0
|
|
20230927,162800,6564863245,669,669,669,669,0
|
|
20230927,162700,6564863245,669,669,669,669,0
|
|
20230927,162600,6564863245,669,669,669,669,0
|
|
20230927,162500,6564863245,669,669,669,669,0
|
|
20230927,162400,6564863245,669,669,669,669,0
|
|
20230927,162300,6564863245,669,669,669,669,0
|
|
20230927,162200,6564863245,669,669,669,669,0
|
|
20230927,162100,6564863245,669,669,669,669,0
|
|
20230927,162000,6564863245,669,669,669,669,0
|
|
20230927,161900,6564863245,669,669,669,669,0
|
|
20230927,161800,6564863245,669,669,669,669,0
|
|
20230927,161700,6564863245,669,669,669,669,0
|
|
20230927,161600,6564863245,669,669,669,669,0
|
|
20230927,161500,6564863245,669,669,669,669,0
|
|
20230927,161400,6564863245,669,669,669,669,0
|
|
20230927,161300,6564863245,669,669,669,669,0
|
|
20230927,161200,6564863245,669,669,669,669,0
|
|
20230927,161100,6564863245,669,669,669,669,0
|
|
20230927,161000,6564863245,669,669,669,669,0
|
|
20230927,160900,6564863245,669,669,669,669,0
|
|
20230927,160800,6564863245,669,669,669,669,0
|
|
20230927,160700,6564863245,669,669,669,669,0
|
|
20230927,160600,6564863245,669,669,669,669,56936
|
|
20230927,160500,6564863245,669,669,669,669,0
|
|
20230927,160400,6564863245,669,669,669,669,0
|
|
20230927,160300,6564863245,669,669,669,669,0
|
|
20230927,160200,6564863245,669,669,669,669,0
|
|
20230927,160100,6564863245,669,669,669,669,0
|
|
20230927,160000,6564863245,669,669,669,669,0
|
|
20230927,155900,6564863245,669,669,669,669,0
|
|
20230927,155800,6564863245,669,669,669,669,0
|
|
20230927,155700,6564863245,669,669,669,669,0
|
|
20230927,155600,6564863245,669,669,669,669,0
|
|
20230927,155500,6564863245,669,669,669,669,0
|
|
20230927,155400,6564863245,669,669,669,669,0
|
|
20230927,155300,6564863245,669,669,669,669,0
|
|
20230927,155200,6564863245,669,669,669,669,0
|
|
20230927,155100,6564863245,669,669,669,669,0
|
|
20230927,155000,6564863245,669,669,669,669,0
|
|
20230927,154900,6564863245,669,669,669,669,0
|
|
20230927,154800,6564863245,669,669,669,669,0
|
|
20230927,154700,6564863245,669,669,669,669,0
|
|
20230927,154600,6564863245,669,669,669,669,0
|
|
20230927,154500,6564863245,669,669,669,669,0
|
|
20230927,154400,6564863245,669,669,669,669,0
|
|
20230927,154300,6564863245,669,669,669,669,0
|
|
20230927,154200,6564863245,669,669,669,669,0
|
|
20230927,154100,6564863245,669,669,669,669,0
|
|
20230927,154000,6564863245,669,669,669,669,0
|
|
20230927,153900,6564863245,669,669,669,669,0
|
|
20230927,153800,6564863245,669,669,669,669,0
|
|
20230927,153700,6564863245,669,669,669,669,0
|
|
20230927,153600,6564863245,669,669,669,669,56936
|
|
20230927,153500,6564863245,669,669,669,669,0
|
|
20230927,153400,6564863245,669,669,669,669,0
|
|
20230927,153300,6564863245,669,669,669,669,0
|
|
20230927,153200,6564863245,669,669,669,669,0
|
|
20230927,153100,6564863245,669,669,669,669,0
|
|
20230927,153000,6564863245,669,669,669,669,56936
|
|
20230927,152900,6526773061,669,669,669,669,0
|
|
20230927,152800,6526773061,669,669,669,669,0
|
|
20230927,152700,6526773061,669,669,669,669,0
|
|
20230927,152600,6526773061,669,669,669,669,0
|
|
20230927,152500,6526773061,669,669,669,669,0
|
|
20230927,152400,6526773061,669,669,669,669,0
|
|
20230927,152300,6526773061,669,669,669,669,0
|
|
20230927,152200,6526773061,669,669,669,669,0
|
|
20230927,152100,6526773061,669,669,669,669,0
|
|
20230927,152000,6526773061,669,669,669,669,0
|
|
20230927,151900,6526773061,669,666,670,666,4307
|
|
20230927,151800,6523896610,664,660,664,659,26783
|
|
20230927,151700,6506203667,660,664,664,660,28458
|
|
20230927,151600,6487397123,664,662,664,661,5393
|
|
20230927,151500,6483826851,661,661,662,660,7403
|
|
20230927,151400,6478934139,661,661,661,661,18042
|
|
20230927,151300,6467008377,661,666,667,660,45374
|
|
20230927,151200,6436955299,665,668,668,665,7483
|
|
20230927,151100,6431963799,669,668,670,668,8275
|
|
20230927,151000,6426435956,668,670,671,667,9976
|
|
20230927,150900,6419752692,670,669,670,667,3172
|
|
20230927,150800,6417629602,667,669,669,664,25905
|
|
20230927,150700,6400372387,669,666,669,666,1686
|
|
20230927,150600,6399246145,664,670,670,663,4938
|
|
20230927,150500,6395946636,671,674,674,670,2925
|
|
20230927,150400,6393983866,675,668,675,668,11713
|
|
20230927,150300,6386122674,668,668,668,667,1110
|
|
20230927,150200,6385381794,665,669,669,664,26924
|
|
20230927,150100,6367480759,669,678,678,669,8476
|
|
20230927,150000,6361773477,678,675,679,675,1554
|
|
20230927,145900,6360719243,679,681,681,674,8281
|
|
20230927,145800,6355101100,678,678,683,678,17000
|
|
20230927,145700,6343552956,677,678,678,671,38312
|
|
20230927,145600,6317753007,669,678,685,669,81932
|
|
20230927,145500,6262026161,678,674,680,674,37128
|
|
20230927,145400,6236902801,673,669,673,668,13279
|
|
20230927,145300,6227989655,668,673,673,667,11083
|
|
20230927,145200,6220571193,670,670,675,670,17935
|
|
20230927,145100,6208524771,670,670,672,670,21968
|
|
20230927,145000,6193787592,667,666,672,664,16790
|
|
20230927,144900,6182605962,672,672,673,664,48515
|
|
20230927,144800,6150069405,673,665,674,665,33587
|
|
20230927,144700,6127610145,666,663,666,663,2565
|
|
20230927,144600,6125905462,664,666,667,662,2651
|
|
20230927,144500,6124145893,667,656,667,655,36649
|
|
20230927,144400,6099912013,654,657,657,654,218
|
|
20230927,144300,6099769404,658,658,658,658,4
|
|
20230927,144200,6099766772,654,658,659,654,39422
|
|
20230927,144100,6073861794,659,658,659,657,15588
|
|
20230927,144000,6063606439,658,658,658,657,6005
|
|
20230927,143900,6059660920,657,655,658,655,15637
|
|
20230927,143800,6049384104,656,658,658,654,1347
|
|
20230927,143700,6048500276,659,653,659,653,11995
|
|
20230927,143600,6040621667,652,653,653,650,28901
|
|
20230927,143500,6021808581,652,659,659,652,7370
|
|
20230927,143400,6016990401,661,661,661,656,504
|
|
20230927,143300,6016659557,657,660,661,657,22385
|
|
20230927,143200,6001944573,660,662,662,660,980
|
|
20230927,143100,6001297088,661,664,665,661,37242
|
|
20230927,143000,5976571242,666,664,666,664,5561
|
|
20230927,142900,5972870264,664,665,666,664,7088
|
|
20230927,142800,5968159640,665,662,665,659,16923
|
|
20230927,142700,5956931173,662,662,664,662,169
|
|
20230927,142600,5956819253,662,666,666,661,343
|
|
20230927,142500,5956591573,661,662,666,661,1814
|
|
20230927,142400,5955392185,662,660,662,660,22393
|
|
20230927,142300,5940583771,660,660,660,660,1560
|
|
20230927,142200,5939554171,660,658,660,658,16252
|
|
20230927,142100,5928830389,658,658,659,658,2523
|
|
20230927,142000,5927169697,658,657,658,657,4934
|
|
20230927,141900,5923925150,658,655,658,655,2989
|
|
20230927,141800,5921964731,654,651,654,650,4112
|
|
20230927,141700,5919276236,650,653,653,650,32649
|
|
20230927,141600,5898038211,653,653,654,652,6921
|
|
20230927,141500,5893525480,652,653,654,652,7692
|
|
20230927,141400,5888503507,653,652,653,652,4059
|
|
20230927,141300,5885856636,653,654,654,652,14567
|
|
20230927,141200,5876343702,654,656,656,654,2430
|
|
20230927,141100,5874753793,655,655,656,655,7019
|
|
20230927,141000,5870156108,654,654,654,654,286
|
|
20230927,140900,5869969064,652,652,655,651,8208
|
|
20230927,140800,5864619685,652,652,655,651,2851
|
|
20230927,140700,5862761775,651,653,653,651,11344
|
|
20230927,140600,5855370622,653,655,655,653,9540
|
|
20230927,140500,5849134471,656,659,659,656,5665
|
|
20230927,140400,5845414169,658,658,660,658,9651
|
|
20230927,140300,5839052159,658,657,658,657,150
|
|
20230927,140200,5838953599,657,656,659,656,13086
|
|
20230927,140100,5830347590,656,657,657,655,8258
|
|
20230927,140000,5824925807,657,655,657,655,5934
|
|
20230927,135900,5821035409,655,652,655,652,5554
|
|
20230927,135800,5817409018,652,652,654,651,23198
|
|
20230927,135700,5802304580,651,657,657,651,52175
|
|
20230927,135600,5768229206,657,663,663,654,75319
|
|
20230927,135500,5718773534,663,665,665,662,10154
|
|
20230927,135400,5712028925,667,666,667,665,18681
|
|
20230927,135300,5699575978,666,670,670,666,7474
|
|
20230927,135200,5694588978,670,671,671,670,112
|
|
20230927,135100,5694513936,666,667,667,666,7119
|
|
20230927,135000,5689769966,667,670,670,667,11321
|
|
20230927,134900,5682215355,670,673,673,670,9412
|
|
20230927,134800,5675889955,674,674,674,673,1096
|
|
20230927,134700,5675151258,675,675,675,673,4779
|
|
20230927,134600,5671927335,677,677,678,676,14332
|
|
20230927,134500,5662228968,677,674,679,673,14458
|
|
20230927,134400,5652476289,673,675,675,672,10405
|
|
20230927,134300,5645466660,674,675,676,674,4398
|
|
20230927,134200,5642499358,676,680,680,675,24606
|
|
20230927,134100,5625840339,679,676,682,671,11169
|
|
20230927,134000,5618258813,676,665,678,665,44081
|
|
20230927,133900,5588519756,671,661,672,659,28322
|
|
20230927,133800,5569702177,661,661,661,658,19543
|
|
20230927,133700,5556821204,661,663,663,660,6370
|
|
20230927,133600,5552614522,663,661,664,661,5162
|
|
20230927,133500,5549197207,662,664,664,662,7547
|
|
20230927,133400,5544200169,661,661,664,659,10149
|
|
20230927,133300,5537497912,660,665,665,660,26935
|
|
20230927,133200,5519688858,665,667,667,664,2201
|
|
20230927,133100,5518225325,667,666,667,665,5576
|
|
20230927,133000,5514515388,667,667,667,666,3109
|
|
20230927,132900,5512444227,666,667,667,666,1527
|
|
20230927,132800,5511427205,666,668,668,666,215
|
|
20230927,132700,5511283730,668,667,669,667,1821
|
|
20230927,132600,5510068134,667,668,668,667,7821
|
|
20230927,132500,5504846011,668,668,669,668,2591
|
|
20230927,132400,5503114321,668,668,670,668,26
|
|
20230927,132300,5503096949,670,669,670,668,3150
|
|
20230927,132200,5500987867,669,669,669,669,2581
|
|
20230927,132100,5499261178,669,669,669,669,557
|
|
20230927,132000,5498888545,669,669,669,669,487
|
|
20230927,131900,5498562742,669,669,670,668,2631
|
|
20230927,131800,5496802714,669,667,669,665,6732
|
|
20230927,131700,5492319679,666,667,667,666,1391
|
|
20230927,131600,5491392819,667,669,669,666,566
|
|
20230927,131500,5491015222,670,670,670,669,2835
|
|
20230927,131400,5489116424,669,669,669,669,3585
|
|
20230927,131300,5486718059,670,670,670,669,293
|
|
20230927,131200,5486522037,670,669,670,669,889
|
|
20230927,131100,5485927288,669,666,669,665,11244
|
|
20230927,131000,5478438818,666,670,670,666,1051
|
|
20230927,130900,5477738690,668,668,670,666,14394
|
|
20230927,130800,5468131467,669,667,669,666,25628
|
|
20230927,130700,5451038801,667,667,667,666,1321
|
|
20230927,130600,5450158515,666,669,670,666,14569
|
|
20230927,130500,5440432216,670,670,670,669,15115
|
|
20230927,130400,5430309576,671,671,673,671,4723
|
|
20230927,130300,5427139588,671,673,673,671,9477
|
|
20230927,130200,5420771702,673,674,674,673,890
|
|
20230927,130100,5420172658,674,674,674,673,2103
|
|
20230927,130000,5418756788,674,675,675,674,227
|
|
20230927,125900,5418603701,674,675,678,674,9649
|
|
20230927,125800,5412092256,675,675,675,674,8178
|
|
20230927,125700,5406573406,675,676,676,675,8614
|
|
20230927,125600,5400758878,675,677,678,675,3647
|
|
20230927,125500,5398295617,677,678,678,677,349
|
|
20230927,125400,5398059332,678,677,678,676,5842
|
|
20230927,125300,5394104612,677,679,679,677,5737
|
|
20230927,125200,5390218351,679,681,681,679,275
|
|
20230927,125100,5390031334,681,680,682,677,5125
|
|
20230927,125000,5386540342,680,677,680,676,8856
|
|
20230927,124900,5380544640,677,676,681,676,611
|
|
20230927,124800,5380131348,681,676,681,676,1112
|
|
20230927,124700,5379379620,676,676,681,676,1636
|
|
20230927,124600,5378271123,676,677,677,676,6054
|
|
20230927,124500,5374176989,680,680,681,676,2863
|
|
20230927,124400,5372230275,680,676,680,676,1502
|
|
20230927,124300,5371214803,675,675,680,675,6041
|
|
20230927,124200,5367136478,675,678,678,675,9565
|
|
20230927,124100,5360664896,681,677,681,676,748
|
|
20230927,124000,5360157728,682,682,682,682,0
|
|
20230927,123900,5360157728,682,677,682,677,237
|
|
20230927,123800,5359996164,677,675,677,674,3100
|
|
20230927,123700,5357903796,674,677,677,674,8808
|
|
20230927,123600,5351956453,677,679,680,677,14915
|
|
20230927,123500,5341842582,680,680,682,680,4037
|
|
20230927,123400,5339097020,680,682,682,680,2932
|
|
20230927,123300,5337100768,682,682,682,682,2423
|
|
20230927,123200,5335448282,685,685,686,680,4816
|
|
20230927,123100,5332153230,683,686,686,683,1030
|
|
20230927,123000,5331449653,686,686,687,680,28341
|
|
20230927,122900,5312037929,685,686,687,684,11365
|
|
20230927,122800,5304243751,684,687,687,684,6442
|
|
20230927,122700,5299829825,685,686,687,685,8081
|
|
20230927,122600,5294289334,685,686,687,684,8817
|
|
20230927,122500,5288244628,685,688,688,676,14977
|
|
20230927,122400,5278019611,686,689,690,686,17120
|
|
20230927,122300,5266233668,688,689,690,687,22017
|
|
20230927,122200,5251071549,688,687,690,679,32624
|
|
20230927,122100,5228583887,679,678,689,674,37274
|
|
20230927,122000,5203279138,680,680,680,676,205
|
|
20230927,121900,5203139754,681,682,683,675,18602
|
|
20230927,121800,5190500981,682,683,683,682,2185
|
|
20230927,121700,5189008810,683,682,683,682,766
|
|
20230927,121600,5188486247,682,681,683,681,14122
|
|
20230927,121500,5178859511,681,681,682,681,4401
|
|
20230927,121400,5175862307,681,682,682,679,5467
|
|
20230927,121300,5172145225,682,683,683,675,5791
|
|
20230927,121200,5168217317,682,684,684,678,10424
|
|
20230927,121100,5161113444,683,683,686,682,23230
|
|
20230927,121000,5145232704,682,679,686,674,8355
|
|
20230927,120900,5139571357,678,689,689,678,45766
|
|
20230927,120800,5108298873,688,690,690,685,32181
|
|
20230927,120700,5086181564,685,678,690,677,43284
|
|
20230927,120600,5056528310,677,668,678,668,36909
|
|
20230927,120500,5031560137,667,666,668,666,2113
|
|
20230927,120400,5030152299,666,669,669,665,9182
|
|
20230927,120300,5024041445,670,668,671,665,11814
|
|
20230927,120200,5016168980,668,670,671,668,15335
|
|
20230927,120100,5005903655,670,672,673,670,31381
|
|
20230927,120000,4984849595,672,671,673,671,1301
|
|
20230927,115900,4983975205,672,677,677,671,18007
|
|
20230927,115800,4971847969,675,681,683,675,33912
|
|
20230927,115700,4948834590,683,681,683,680,4285
|
|
20230927,115600,4945919445,684,680,685,679,9472
|
|
20230927,115500,4939476848,681,681,683,681,12542
|
|
20230927,115400,4930930577,681,685,685,681,12215
|
|
20230927,115300,4922600413,685,687,688,682,40881
|
|
20230927,115200,4894641045,688,681,689,681,22035
|
|
20230927,115100,4879488758,683,681,684,680,4670
|
|
20230927,115000,4876307436,681,681,685,681,7811
|
|
20230927,114900,4870975671,681,680,682,680,9130
|
|
20230927,114800,4864766715,680,682,682,680,8368
|
|
20230927,114700,4859068597,683,685,685,682,3627
|
|
20230927,114600,4856590443,685,684,685,684,601
|
|
20230927,114500,4856179158,683,687,687,683,6709
|
|
20230927,114400,4851582110,688,688,688,688,1973
|
|
20230927,114300,4850224686,687,687,687,686,1184
|
|
20230927,114200,4849411594,686,687,687,685,3109
|
|
20230927,114100,4847279027,687,685,688,685,596
|
|
20230927,114000,4846870301,686,688,688,685,7151
|
|
20230927,113900,4841969183,688,689,689,688,1463
|
|
20230927,113800,4840962627,689,691,691,680,51843
|
|
20230927,113700,4805499275,691,695,695,691,9021
|
|
20230927,113600,4799255097,696,693,696,693,5629
|
|
20230927,113500,4795345700,695,696,696,691,4999
|
|
20230927,113400,4791873950,696,688,696,688,12918
|
|
20230927,113300,4782917775,686,688,689,686,3127
|
|
20230927,113200,4780766958,689,689,689,686,914
|
|
20230927,113100,4780139297,689,690,690,689,269
|
|
20230927,113000,4779953909,690,695,695,690,10077
|
|
20230927,112900,4772967098,689,688,694,688,2669
|
|
20230927,112800,4771129470,689,693,693,688,21100
|
|
20230927,112700,4756573984,690,692,693,690,11538
|
|
20230927,112600,4748589568,693,685,693,685,28245
|
|
20230927,112500,4729061137,687,683,687,682,1558
|
|
20230927,112400,4727995998,683,681,683,680,7772
|
|
20230927,112300,4722703276,681,684,686,681,18040
|
|
20230927,112200,4710390194,685,685,685,684,8017
|
|
20230927,112100,4704898844,686,688,688,686,1696
|
|
20230927,112000,4703735188,685,686,689,685,12289
|
|
20230927,111900,4695302773,686,688,688,686,6556
|
|
20230927,111800,4690797917,688,688,688,686,3515
|
|
20230927,111700,4688386560,688,689,690,688,9340
|
|
20230927,111600,4681949721,689,687,689,685,3503
|
|
20230927,111500,4679537537,686,687,690,685,10604
|
|
20230927,111400,4672261684,687,686,691,686,645
|
|
20230927,111300,4671818637,686,689,691,686,9939
|
|
20230927,111200,4664995042,693,692,693,690,5834
|
|
20230927,111100,4660961672,693,690,693,690,604
|
|
20230927,111000,4660544900,690,692,694,690,9191
|
|
20230927,110900,4654192990,692,690,692,690,255
|
|
20230927,110800,4654016810,690,694,694,689,15277
|
|
20230927,110700,4643486057,689,687,697,686,8354
|
|
20230927,110600,4637704622,684,692,694,682,34668
|
|
20230927,110500,4613982452,693,691,693,687,16702
|
|
20230927,110400,4602471596,690,698,698,690,19686
|
|
20230927,110300,4588823562,698,693,699,693,25772
|
|
20230927,110200,4570855280,693,699,703,693,34587
|
|
20230927,110100,4546766870,699,705,705,699,36387
|
|
20230927,110000,4521234264,704,705,706,702,17732
|
|
20230927,105900,4508746110,704,706,707,700,26146
|
|
20230927,105800,4490314986,705,705,706,701,23156
|
|
20230927,105700,4474021686,705,704,706,702,48991
|
|
20230927,105600,4439485365,704,698,704,692,106842
|
|
20230927,105500,4364802719,699,688,701,688,55907
|
|
20230927,105400,4325846392,689,681,689,681,13785
|
|
20230927,105300,4316405874,683,682,684,681,23741
|
|
20230927,105200,4300208632,682,684,684,682,14391
|
|
20230927,105100,4290383479,685,687,687,684,23122
|
|
20230927,105000,4274532890,687,689,689,685,18375
|
|
20230927,104900,4261907448,688,691,695,688,13837
|
|
20230927,104800,4252363885,691,694,695,690,25046
|
|
20230927,104700,4235022402,694,698,698,694,5443
|
|
20230927,104600,4231242479,698,698,699,694,3494
|
|
20230927,104500,4228805752,700,693,701,691,33378
|
|
20230927,104400,4205510268,690,692,692,690,41090
|
|
20230927,104300,4177138494,692,693,695,692,4372
|
|
20230927,104200,4174110080,696,697,697,691,10232
|
|
20230927,104100,4167038904,697,694,697,691,14606
|
|
20230927,104000,4156911301,695,700,700,695,17155
|
|
20230927,103900,4144964456,698,700,700,698,10073
|
|
20230927,103800,4137931988,700,701,701,699,10992
|
|
20230927,103700,4130240454,701,700,701,700,3282
|
|
20230927,103600,4127941269,700,699,700,698,31747
|
|
20230927,103500,4105770367,699,697,699,697,6677
|
|
20230927,103400,4101112527,697,696,700,696,7702
|
|
20230927,103300,4095747383,696,701,701,695,14902
|
|
20230927,103200,4085352275,702,701,704,697,12441
|
|
20230927,103100,4076650219,701,701,705,701,14465
|
|
20230927,103000,4066489346,704,696,707,696,26552
|
|
20230927,102900,4047892850,696,694,696,693,15558
|
|
20230927,102800,4037087089,694,693,694,692,9076
|
|
20230927,102700,4030794851,694,694,696,692,11330
|
|
20230927,102600,4022937053,694,696,697,694,16297
|
|
20230927,102500,4011618922,694,698,698,694,30132
|
|
20230927,102400,3990614835,698,698,698,693,8023
|
|
20230927,102300,3985029291,696,693,696,692,27620
|
|
20230927,102200,3965861141,695,693,697,692,13515
|
|
20230927,102100,3956492195,693,692,698,691,9997
|
|
20230927,102000,3949556500,690,700,700,690,37940
|
|
20230927,101900,3923166893,699,698,702,697,28390
|
|
20230927,101800,3903294343,700,689,700,685,21242
|
|
20230927,101700,3888635440,689,697,709,686,53651
|
|
20230927,101600,3851349245,696,717,722,670,305748
|
|
20230927,101500,3638206231,714,718,721,712,125609
|
|
20230927,101400,3548090909,719,718,724,718,68902
|
|
20230927,101300,3498389566,719,717,719,714,55595
|
|
20230927,101200,3458569949,717,718,722,717,61532
|
|
20230927,101100,3414330102,718,718,728,715,135165
|
|
20230927,101000,3316839620,718,722,722,714,78160
|
|
20230927,100900,3260641221,722,716,729,715,89893
|
|
20230927,100800,3195855494,716,726,730,715,285778
|
|
20230927,100700,2989229241,726,719,729,715,309621
|
|
20230927,100600,2765814842,719,718,720,701,155907
|
|
20230927,100500,2654523273,719,708,721,706,275543
|
|
20230927,100400,2456986344,710,689,710,684,132672
|
|
20230927,100300,2363816424,689,693,695,680,83426
|
|
20230927,100200,2306736646,693,694,703,689,56175
|
|
20230927,100100,2267762521,694,706,706,694,43954
|
|
20230927,100000,2237026254,706,700,709,693,67420
|
|
20230927,095900,2189563525,695,698,700,693,42440
|
|
20230927,095800,2159986361,696,700,707,696,52789
|
|
20230927,095700,2123144128,702,711,712,698,82088
|
|
20230927,095600,2065185315,711,704,715,702,182398
|
|
20230927,095500,1935490612,705,692,715,688,272692
|
|
20230927,095400,1744259614,692,689,694,684,89441
|
|
20230927,095300,1682515963,689,684,690,682,57466
|
|
20230927,095200,1643136809,683,687,696,682,51374
|
|
20230927,095100,1607750061,687,688,692,682,48243
|
|
20230927,095000,1574486053,688,692,697,680,50619
|
|
20230927,094900,1539653295,697,676,697,672,177270
|
|
20230927,094800,1418334947,677,666,677,666,10681
|
|
20230927,094700,1411158532,665,667,669,663,4077
|
|
20230927,094600,1408440134,667,667,667,660,6
|
|
20230927,094500,1408436140,658,663,666,658,5888
|
|
20230927,094400,1404540415,666,666,667,661,1597
|
|
20230927,094300,1403477852,666,665,666,665,1033
|
|
20230927,094200,1402790518,665,660,666,660,2211
|
|
20230927,094100,1401323881,661,657,663,657,2960
|
|
20230927,094000,1399370353,657,663,668,657,11690
|
|
20230927,093900,1391675175,667,672,672,661,4988
|
|
20230927,093800,1388356512,672,672,672,672,349
|
|
20230927,093700,1388121984,672,670,673,670,2757
|
|
20230927,093600,1386267213,670,671,671,665,240
|
|
20230927,093500,1386106749,664,664,680,662,37580
|
|
20230927,093400,1360731222,664,667,670,664,7679
|
|
20230927,093300,1355623685,667,665,674,665,4924
|
|
20230927,093200,1352338884,667,677,677,666,30309
|
|
20230927,093100,1332032380,677,676,683,671,49679
|
|
20230927,093000,1298263257,676,677,677,671,4499
|
|
20230927,092900,1295235759,677,682,682,670,2968
|
|
20230927,092800,1293230967,683,670,683,667,53273
|
|
20230927,092700,1256963408,670,670,672,664,2538
|
|
20230927,092600,1255260474,669,665,669,664,7392
|
|
20230927,092500,1250328087,664,657,664,657,2927
|
|
20230927,092400,1248392038,657,657,661,657,24592
|
|
20230927,092300,1232213095,658,655,664,655,10280
|
|
20230927,092200,1225459013,656,665,665,655,42952
|
|
20230927,092100,1197085955,666,675,677,666,24206
|
|
20230927,092000,1180841443,675,678,681,675,13779
|
|
20230927,091900,1171497787,677,675,678,674,8232
|
|
20230927,091800,1165936215,675,681,683,674,20794
|
|
20230927,091700,1151799407,681,672,683,670,41082
|
|
20230927,091600,1124029827,672,668,673,667,5828
|
|
20230927,091500,1120120819,672,668,672,667,6501
|
|
20230927,091400,1115770169,668,673,673,668,52374
|
|
20230927,091300,1080643975,670,665,674,665,8886
|
|
20230927,091200,1074691669,665,664,676,664,19516
|
|
20230927,091100,1061709376,662,683,685,662,82055
|
|
20230927,091000,1006663444,683,692,692,674,68613
|
|
20230927,090900,959986723,694,671,694,658,85819
|
|
20230927,090800,902560193,671,709,709,671,146755
|
|
20230927,090700,801341310,706,696,714,696,137495
|
|
20230927,090600,704176761,695,685,721,685,183822
|
|
20230927,090500,573866214,690,696,697,682,117511
|
|
20230927,090400,492868957,696,720,749,676,419458
|
|
20230927,090300,192231734,711,711,711,711,0
|
|
20230927,090200,192231734,711,704,711,703,47336
|
|
20230927,090100,158840919,704,668,707,650,158099
|
|
20230927,090000,51358788,668,647,669,645,79087
|