589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,184500,5417372830,1501,1501,1501,1501,0
|
|
20230922,184400,5417372830,1501,1501,1501,1501,0
|
|
20230922,184300,5417372830,1501,1501,1501,1501,0
|
|
20230922,184200,5417372830,1501,1501,1501,1501,0
|
|
20230922,184100,5417372830,1501,1501,1501,1501,0
|
|
20230922,184000,5417372830,1501,1501,1501,1501,0
|
|
20230922,183900,5417372830,1501,1501,1501,1501,0
|
|
20230922,183800,5417372830,1501,1501,1501,1501,0
|
|
20230922,183700,5417372830,1501,1501,1501,1501,0
|
|
20230922,183600,5417372830,1501,1501,1501,1501,0
|
|
20230922,183500,5417372830,1501,1501,1501,1501,0
|
|
20230922,183400,5417372830,1501,1501,1501,1501,0
|
|
20230922,183300,5417372830,1501,1501,1501,1501,0
|
|
20230922,183200,5417372830,1501,1501,1501,1501,0
|
|
20230922,183100,5417372830,1501,1501,1501,1501,0
|
|
20230922,183000,5417372830,1501,1501,1501,1501,0
|
|
20230922,182900,5417372830,1501,1501,1501,1501,0
|
|
20230922,182800,5417372830,1501,1501,1501,1501,0
|
|
20230922,182700,5417372830,1501,1501,1501,1501,0
|
|
20230922,182600,5417372830,1501,1501,1501,1501,0
|
|
20230922,182500,5417372830,1501,1501,1501,1501,0
|
|
20230922,182400,5417372830,1501,1501,1501,1501,0
|
|
20230922,182300,5417372830,1501,1501,1501,1501,0
|
|
20230922,182200,5417372830,1501,1501,1501,1501,0
|
|
20230922,182100,5417372830,1501,1501,1501,1501,0
|
|
20230922,182000,5417372830,1501,1501,1501,1501,0
|
|
20230922,181900,5417372830,1501,1501,1501,1501,0
|
|
20230922,181800,5417372830,1501,1501,1501,1501,0
|
|
20230922,181700,5417372830,1501,1501,1501,1501,0
|
|
20230922,181600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,181500,5417372830,1501,1501,1501,1501,0
|
|
20230922,181400,5417372830,1501,1501,1501,1501,0
|
|
20230922,181300,5417372830,1501,1501,1501,1501,0
|
|
20230922,181200,5417372830,1501,1501,1501,1501,0
|
|
20230922,181100,5417372830,1501,1501,1501,1501,0
|
|
20230922,181000,5417372830,1501,1501,1501,1501,0
|
|
20230922,180900,5417372830,1501,1501,1501,1501,0
|
|
20230922,180800,5417372830,1501,1501,1501,1501,0
|
|
20230922,180700,5417372830,1501,1501,1501,1501,0
|
|
20230922,180600,5417372830,1501,1501,1501,1501,0
|
|
20230922,180500,5417372830,1501,1501,1501,1501,0
|
|
20230922,180400,5417372830,1501,1501,1501,1501,0
|
|
20230922,180300,5417372830,1501,1501,1501,1501,0
|
|
20230922,180200,5417372830,1501,1501,1501,1501,0
|
|
20230922,180100,5417372830,1501,1501,1501,1501,0
|
|
20230922,180000,5417372830,1501,1501,1501,1501,0
|
|
20230922,175900,5417372830,1501,1501,1501,1501,0
|
|
20230922,175800,5417372830,1501,1501,1501,1501,0
|
|
20230922,175700,5417372830,1501,1501,1501,1501,0
|
|
20230922,175600,5417372830,1501,1501,1501,1501,0
|
|
20230922,175500,5417372830,1501,1501,1501,1501,0
|
|
20230922,175400,5417372830,1501,1501,1501,1501,0
|
|
20230922,175300,5417372830,1501,1501,1501,1501,0
|
|
20230922,175200,5417372830,1501,1501,1501,1501,0
|
|
20230922,175100,5417372830,1501,1501,1501,1501,0
|
|
20230922,175000,5417372830,1501,1501,1501,1501,0
|
|
20230922,174900,5417372830,1501,1501,1501,1501,0
|
|
20230922,174800,5417372830,1501,1501,1501,1501,0
|
|
20230922,174700,5417372830,1501,1501,1501,1501,0
|
|
20230922,174600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,174500,5417372830,1501,1501,1501,1501,0
|
|
20230922,174400,5417372830,1501,1501,1501,1501,0
|
|
20230922,174300,5417372830,1501,1501,1501,1501,0
|
|
20230922,174200,5417372830,1501,1501,1501,1501,0
|
|
20230922,174100,5417372830,1501,1501,1501,1501,0
|
|
20230922,174000,5417372830,1501,1501,1501,1501,0
|
|
20230922,173900,5417372830,1501,1501,1501,1501,0
|
|
20230922,173800,5417372830,1501,1501,1501,1501,0
|
|
20230922,173700,5417372830,1501,1501,1501,1501,0
|
|
20230922,173600,5417372830,1501,1501,1501,1501,0
|
|
20230922,173500,5417372830,1501,1501,1501,1501,0
|
|
20230922,173400,5417372830,1501,1501,1501,1501,0
|
|
20230922,173300,5417372830,1501,1501,1501,1501,0
|
|
20230922,173200,5417372830,1501,1501,1501,1501,0
|
|
20230922,173100,5417372830,1501,1501,1501,1501,0
|
|
20230922,173000,5417372830,1501,1501,1501,1501,0
|
|
20230922,172900,5417372830,1501,1501,1501,1501,0
|
|
20230922,172800,5417372830,1501,1501,1501,1501,0
|
|
20230922,172700,5417372830,1501,1501,1501,1501,0
|
|
20230922,172600,5417372830,1501,1501,1501,1501,0
|
|
20230922,172500,5417372830,1501,1501,1501,1501,0
|
|
20230922,172400,5417372830,1501,1501,1501,1501,0
|
|
20230922,172300,5417372830,1501,1501,1501,1501,0
|
|
20230922,172200,5417372830,1501,1501,1501,1501,0
|
|
20230922,172100,5417372830,1501,1501,1501,1501,0
|
|
20230922,172000,5417372830,1501,1501,1501,1501,0
|
|
20230922,171900,5417372830,1501,1501,1501,1501,0
|
|
20230922,171800,5417372830,1501,1501,1501,1501,0
|
|
20230922,171700,5417372830,1501,1501,1501,1501,0
|
|
20230922,171600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,171500,5417372830,1501,1501,1501,1501,0
|
|
20230922,171400,5417372830,1501,1501,1501,1501,0
|
|
20230922,171300,5417372830,1501,1501,1501,1501,0
|
|
20230922,171200,5417372830,1501,1501,1501,1501,0
|
|
20230922,171100,5417372830,1501,1501,1501,1501,0
|
|
20230922,171000,5417372830,1501,1501,1501,1501,0
|
|
20230922,170900,5417372830,1501,1501,1501,1501,0
|
|
20230922,170800,5417372830,1501,1501,1501,1501,0
|
|
20230922,170700,5417372830,1501,1501,1501,1501,0
|
|
20230922,170600,5417372830,1501,1501,1501,1501,0
|
|
20230922,170500,5417372830,1501,1501,1501,1501,0
|
|
20230922,170400,5417372830,1501,1501,1501,1501,0
|
|
20230922,170300,5417372830,1501,1501,1501,1501,0
|
|
20230922,170200,5417372830,1501,1501,1501,1501,0
|
|
20230922,170100,5417372830,1501,1501,1501,1501,0
|
|
20230922,170000,5417372830,1501,1501,1501,1501,0
|
|
20230922,165900,5417372830,1501,1501,1501,1501,0
|
|
20230922,165800,5417372830,1501,1501,1501,1501,0
|
|
20230922,165700,5417372830,1501,1501,1501,1501,0
|
|
20230922,165600,5417372830,1501,1501,1501,1501,0
|
|
20230922,165500,5417372830,1501,1501,1501,1501,0
|
|
20230922,165400,5417372830,1501,1501,1501,1501,0
|
|
20230922,165300,5417372830,1501,1501,1501,1501,0
|
|
20230922,165200,5417372830,1501,1501,1501,1501,0
|
|
20230922,165100,5417372830,1501,1501,1501,1501,0
|
|
20230922,165000,5417372830,1501,1501,1501,1501,0
|
|
20230922,164900,5417372830,1501,1501,1501,1501,0
|
|
20230922,164800,5417372830,1501,1501,1501,1501,0
|
|
20230922,164700,5417372830,1501,1501,1501,1501,0
|
|
20230922,164600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,164500,5417372830,1501,1501,1501,1501,0
|
|
20230922,164400,5417372830,1501,1501,1501,1501,0
|
|
20230922,164300,5417372830,1501,1501,1501,1501,0
|
|
20230922,164200,5417372830,1501,1501,1501,1501,0
|
|
20230922,164100,5417372830,1501,1501,1501,1501,0
|
|
20230922,164000,5417372830,1501,1501,1501,1501,0
|
|
20230922,163900,5417372830,1501,1501,1501,1501,0
|
|
20230922,163800,5417372830,1501,1501,1501,1501,0
|
|
20230922,163700,5417372830,1501,1501,1501,1501,0
|
|
20230922,163600,5417372830,1501,1501,1501,1501,0
|
|
20230922,163500,5417372830,1501,1501,1501,1501,0
|
|
20230922,163400,5417372830,1501,1501,1501,1501,0
|
|
20230922,163300,5417372830,1501,1501,1501,1501,0
|
|
20230922,163200,5417372830,1501,1501,1501,1501,0
|
|
20230922,163100,5417372830,1501,1501,1501,1501,0
|
|
20230922,163000,5417372830,1501,1501,1501,1501,0
|
|
20230922,162900,5417372830,1501,1501,1501,1501,0
|
|
20230922,162800,5417372830,1501,1501,1501,1501,0
|
|
20230922,162700,5417372830,1501,1501,1501,1501,0
|
|
20230922,162600,5417372830,1501,1501,1501,1501,0
|
|
20230922,162500,5417372830,1501,1501,1501,1501,0
|
|
20230922,162400,5417372830,1501,1501,1501,1501,0
|
|
20230922,162300,5417372830,1501,1501,1501,1501,0
|
|
20230922,162200,5417372830,1501,1501,1501,1501,0
|
|
20230922,162100,5417372830,1501,1501,1501,1501,0
|
|
20230922,162000,5417372830,1501,1501,1501,1501,0
|
|
20230922,161900,5417372830,1501,1501,1501,1501,0
|
|
20230922,161800,5417372830,1501,1501,1501,1501,0
|
|
20230922,161700,5417372830,1501,1501,1501,1501,0
|
|
20230922,161600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,161500,5417372830,1501,1501,1501,1501,0
|
|
20230922,161400,5417372830,1501,1501,1501,1501,0
|
|
20230922,161300,5417372830,1501,1501,1501,1501,0
|
|
20230922,161200,5417372830,1501,1501,1501,1501,0
|
|
20230922,161100,5417372830,1501,1501,1501,1501,0
|
|
20230922,161000,5417372830,1501,1501,1501,1501,0
|
|
20230922,160900,5417372830,1501,1501,1501,1501,0
|
|
20230922,160800,5417372830,1501,1501,1501,1501,0
|
|
20230922,160700,5417372830,1501,1501,1501,1501,0
|
|
20230922,160600,5417372830,1501,1501,1501,1501,0
|
|
20230922,160500,5417372830,1501,1501,1501,1501,0
|
|
20230922,160400,5417372830,1501,1501,1501,1501,0
|
|
20230922,160300,5417372830,1501,1501,1501,1501,0
|
|
20230922,160200,5417372830,1501,1501,1501,1501,0
|
|
20230922,160100,5417372830,1501,1501,1501,1501,0
|
|
20230922,160000,5417372830,1501,1501,1501,1501,0
|
|
20230922,155900,5417372830,1501,1501,1501,1501,0
|
|
20230922,155800,5417372830,1501,1501,1501,1501,0
|
|
20230922,155700,5417372830,1501,1501,1501,1501,0
|
|
20230922,155600,5417372830,1501,1501,1501,1501,0
|
|
20230922,155500,5417372830,1501,1501,1501,1501,0
|
|
20230922,155400,5417372830,1501,1501,1501,1501,0
|
|
20230922,155300,5417372830,1501,1501,1501,1501,0
|
|
20230922,155200,5417372830,1501,1501,1501,1501,0
|
|
20230922,155100,5417372830,1501,1501,1501,1501,0
|
|
20230922,155000,5417372830,1501,1501,1501,1501,0
|
|
20230922,154900,5417372830,1501,1501,1501,1501,0
|
|
20230922,154800,5417372830,1501,1501,1501,1501,0
|
|
20230922,154700,5417372830,1501,1501,1501,1501,0
|
|
20230922,154600,5417372830,1501,1501,1501,1501,32657
|
|
20230922,154500,5417372830,1501,1501,1501,1501,0
|
|
20230922,154400,5417372830,1501,1501,1501,1501,0
|
|
20230922,154300,5417372830,1501,1501,1501,1501,0
|
|
20230922,154200,5417372830,1501,1501,1501,1501,0
|
|
20230922,154100,5417372830,1501,1501,1501,1501,0
|
|
20230922,154000,5417372830,1501,1501,1501,1501,0
|
|
20230922,153900,5417372830,1501,1501,1501,1501,0
|
|
20230922,153800,5417372830,1501,1501,1501,1501,0
|
|
20230922,153700,5417372830,1501,1501,1501,1501,0
|
|
20230922,153600,5417372830,1501,1501,1501,1501,0
|
|
20230922,153500,5417372830,1501,1501,1501,1501,0
|
|
20230922,153400,5417372830,1501,1501,1501,1501,0
|
|
20230922,153300,5417372830,1501,1501,1501,1501,0
|
|
20230922,153200,5417372830,1501,1501,1501,1501,0
|
|
20230922,153100,5417372830,1501,1501,1501,1501,0
|
|
20230922,153000,5417372830,1501,1501,1501,1501,32657
|
|
20230922,152900,5368354673,1506,1506,1506,1506,0
|
|
20230922,152800,5368354673,1506,1506,1506,1506,0
|
|
20230922,152700,5368354673,1506,1506,1506,1506,0
|
|
20230922,152600,5368354673,1506,1506,1506,1506,0
|
|
20230922,152500,5368354673,1506,1506,1506,1506,0
|
|
20230922,152400,5368354673,1506,1506,1506,1506,0
|
|
20230922,152300,5368354673,1506,1506,1506,1506,0
|
|
20230922,152200,5368354673,1506,1506,1506,1506,0
|
|
20230922,152100,5368354673,1506,1506,1506,1506,0
|
|
20230922,152000,5368354673,1506,1506,1506,1506,0
|
|
20230922,151900,5368354673,1506,1505,1506,1503,6146
|
|
20230922,151800,5359112079,1505,1505,1506,1505,1300
|
|
20230922,151700,5357155577,1505,1502,1505,1502,7691
|
|
20230922,151600,5345595004,1502,1500,1502,1500,1742
|
|
20230922,151500,5342980591,1503,1495,1503,1495,26707
|
|
20230922,151400,5303021766,1495,1495,1496,1495,855
|
|
20230922,151300,5301743540,1496,1494,1496,1493,2034
|
|
20230922,151200,5298702111,1495,1495,1496,1494,3220
|
|
20230922,151100,5293888031,1492,1492,1496,1491,4972
|
|
20230922,151000,5286466658,1492,1490,1492,1489,3255
|
|
20230922,150900,5281617282,1489,1490,1490,1489,366
|
|
20230922,150800,5281072207,1490,1489,1490,1488,611
|
|
20230922,150700,5280162514,1489,1488,1489,1488,1840
|
|
20230922,150600,5277423654,1488,1490,1490,1488,6176
|
|
20230922,150500,5268228809,1490,1496,1496,1489,6889
|
|
20230922,150400,5257964015,1496,1494,1497,1494,1438
|
|
20230922,150300,5255812958,1497,1489,1497,1489,6204
|
|
20230922,150200,5246570977,1489,1489,1489,1489,1757
|
|
20230922,150100,5243954804,1489,1488,1489,1488,1239
|
|
20230922,150000,5242111166,1488,1489,1489,1488,1354
|
|
20230922,145900,5240095272,1490,1490,1490,1489,1713
|
|
20230922,145800,5237543512,1489,1492,1492,1489,6216
|
|
20230922,145700,5228282717,1492,1493,1493,1492,111
|
|
20230922,145600,5228117095,1493,1494,1494,1493,9928
|
|
20230922,145500,5213288357,1494,1496,1496,1494,3279
|
|
20230922,145400,5208387580,1503,1505,1505,1495,3849
|
|
20230922,145300,5202622290,1505,1501,1505,1501,5649
|
|
20230922,145200,5194135094,1501,1502,1502,1495,17038
|
|
20230922,145100,5168622016,1502,1505,1505,1502,1756
|
|
20230922,145000,5165981147,1505,1505,1505,1505,1474
|
|
20230922,144900,5163762777,1505,1506,1506,1505,1458
|
|
20230922,144800,5161568044,1505,1506,1506,1505,620
|
|
20230922,144700,5160634624,1506,1506,1508,1506,2107
|
|
20230922,144600,5157461422,1510,1510,1510,1506,1290
|
|
20230922,144500,5155514818,1510,1506,1510,1505,1276
|
|
20230922,144400,5153593658,1510,1504,1510,1504,1609
|
|
20230922,144300,5151169114,1504,1504,1504,1503,1025
|
|
20230922,144200,5149628014,1504,1504,1505,1504,1026
|
|
20230922,144100,5148084884,1504,1504,1504,1504,1
|
|
20230922,144000,5148083380,1505,1506,1510,1503,2281
|
|
20230922,143900,5144651072,1510,1509,1512,1509,2130
|
|
20230922,143800,5141433691,1510,1510,1510,1510,50
|
|
20230922,143700,5141358191,1513,1513,1513,1513,332
|
|
20230922,143600,5140855875,1515,1511,1515,1500,6582
|
|
20230922,143500,5130912737,1514,1515,1515,1511,782
|
|
20230922,143400,5129730797,1516,1510,1516,1510,381
|
|
20230922,143300,5129155481,1510,1517,1518,1510,569
|
|
20230922,143200,5128292599,1518,1508,1518,1508,3686
|
|
20230922,143100,5122714409,1508,1499,1511,1498,2559
|
|
20230922,143000,5118863057,1508,1498,1508,1498,1274
|
|
20230922,142900,5116944113,1498,1498,1498,1498,1745
|
|
20230922,142800,5114330103,1508,1495,1508,1495,238
|
|
20230922,142700,5113974053,1496,1495,1496,1494,2122
|
|
20230922,142600,5110802380,1495,1507,1507,1495,35273
|
|
20230922,142500,5057781044,1507,1510,1510,1507,1310
|
|
20230922,142400,5055803969,1510,1512,1513,1510,1206
|
|
20230922,142300,5053981476,1512,1510,1512,1510,1001
|
|
20230922,142200,5052469964,1512,1510,1512,1510,511
|
|
20230922,142100,5051698322,1510,1510,1510,1510,411
|
|
20230922,142000,5051077712,1510,1509,1510,1509,481
|
|
20230922,141900,5050351882,1510,1509,1510,1509,339
|
|
20230922,141800,5049840330,1510,1510,1510,1510,666
|
|
20230922,141700,5048834670,1510,1516,1516,1510,356
|
|
20230922,141600,5048296444,1515,1515,1516,1515,362
|
|
20230922,141500,5047748013,1510,1510,1510,1510,480
|
|
20230922,141400,5047023213,1515,1505,1515,1505,2988
|
|
20230922,141300,5042511214,1510,1512,1512,1504,2671
|
|
20230922,141200,5038481330,1511,1506,1513,1506,5414
|
|
20230922,141100,5030313235,1506,1505,1506,1505,1360
|
|
20230922,141000,5028265555,1506,1505,1506,1505,552
|
|
20230922,140900,5027434635,1505,1505,1505,1505,8
|
|
20230922,140800,5027422595,1504,1505,1505,1504,604
|
|
20230922,140700,5026514055,1504,1505,1506,1504,4374
|
|
20230922,140600,5019931276,1506,1506,1506,1506,100
|
|
20230922,140500,5019780676,1510,1510,1510,1510,5
|
|
20230922,140400,5019773126,1510,1505,1510,1505,630
|
|
20230922,140300,5018824226,1510,1505,1510,1505,293
|
|
20230922,140200,5018383256,1510,1505,1510,1505,96
|
|
20230922,140100,5018238771,1505,1505,1505,1505,398
|
|
20230922,140000,5017639781,1505,1505,1506,1505,1491
|
|
20230922,135900,5015394684,1511,1511,1511,1511,1761
|
|
20230922,135800,5012733813,1511,1511,1511,1511,1870
|
|
20230922,135700,5009908243,1505,1511,1511,1505,481
|
|
20230922,135600,5009184332,1505,1505,1505,1505,960
|
|
20230922,135500,5007739532,1511,1507,1511,1507,2290
|
|
20230922,135400,5004281262,1511,1506,1511,1506,327
|
|
20230922,135300,5003787707,1508,1507,1508,1507,102
|
|
20230922,135200,5003633992,1506,1504,1506,1504,1911
|
|
20230922,135100,5000758141,1504,1503,1504,1503,786
|
|
20230922,135000,4999576143,1497,1504,1504,1497,578
|
|
20230922,134900,4998710191,1504,1496,1504,1496,744
|
|
20230922,134800,4997595870,1497,1500,1500,1496,880
|
|
20230922,134700,4996278482,1500,1497,1500,1496,2866
|
|
20230922,134600,4991988237,1500,1496,1504,1496,1708
|
|
20230922,134500,4989431603,1504,1495,1510,1494,8535
|
|
20230922,134400,4976664674,1494,1496,1496,1494,2423
|
|
20230922,134300,4973043347,1495,1499,1499,1494,2427
|
|
20230922,134200,4969415448,1495,1499,1499,1495,2558
|
|
20230922,134100,4965584346,1499,1500,1500,1499,12526
|
|
20230922,134000,4946795625,1500,1504,1504,1500,7238
|
|
20230922,133900,4935934899,1504,1500,1504,1500,6735
|
|
20230922,133800,4925832065,1501,1505,1506,1501,7636
|
|
20230922,133700,4914367916,1505,1512,1512,1505,4360
|
|
20230922,133600,4907789782,1513,1514,1514,1510,10634
|
|
20230922,133500,4891723781,1511,1515,1515,1511,8470
|
|
20230922,133400,4878924741,1511,1513,1515,1511,6494
|
|
20230922,133300,4869111511,1514,1515,1515,1512,435
|
|
20230922,133200,4868452580,1515,1516,1516,1511,705
|
|
20230922,133100,4867386701,1516,1513,1516,1513,526
|
|
20230922,133000,4866590785,1512,1513,1516,1512,1504
|
|
20230922,132900,4864315657,1513,1513,1513,1513,437
|
|
20230922,132800,4863654476,1511,1511,1513,1511,4845
|
|
20230922,132700,4856333679,1511,1512,1513,1511,770
|
|
20230922,132600,4855169918,1511,1512,1512,1511,19429
|
|
20230922,132500,4825812488,1512,1517,1517,1512,1966
|
|
20230922,132400,4822839620,1513,1513,1518,1513,20
|
|
20230922,132300,4822809355,1513,1513,1513,1512,2668
|
|
20230922,132200,4818774326,1513,1513,1513,1513,733
|
|
20230922,132100,4817665297,1513,1513,1513,1513,3
|
|
20230922,132000,4817660758,1512,1513,1513,1512,600
|
|
20230922,131900,4816753438,1513,1513,1513,1512,1103
|
|
20230922,131800,4815085699,1513,1513,1513,1513,90
|
|
20230922,131700,4814949529,1513,1512,1513,1512,1737
|
|
20230922,131600,4812323184,1512,1511,1512,1511,3395
|
|
20230922,131500,4807193031,1511,1512,1512,1511,7849
|
|
20230922,131400,4795329379,1514,1512,1514,1512,1182
|
|
20230922,131300,4793542175,1512,1514,1514,1512,5576
|
|
20230922,131200,4785107962,1514,1515,1515,1514,3606
|
|
20230922,131100,4779648251,1515,1515,1518,1515,1128
|
|
20230922,131000,4777938773,1515,1515,1515,1515,0
|
|
20230922,130900,4777938773,1515,1515,1517,1515,482
|
|
20230922,130800,4777208541,1517,1515,1517,1515,1494
|
|
20230922,130700,4774944697,1516,1518,1518,1516,17
|
|
20230922,130600,4774918911,1518,1519,1519,1518,471
|
|
20230922,130500,4774203632,1518,1515,1518,1515,5439
|
|
20230922,130400,4765956478,1516,1516,1517,1516,1085
|
|
20230922,130300,4764311257,1517,1517,1517,1517,3
|
|
20230922,130200,4764306706,1516,1517,1517,1515,6967
|
|
20230922,130100,4753749820,1518,1518,1518,1518,0
|
|
20230922,130000,4753749820,1518,1520,1520,1518,60
|
|
20230922,125900,4753658688,1516,1518,1519,1516,3329
|
|
20230922,125800,4748605628,1516,1520,1520,1516,1045
|
|
20230922,125700,4747019624,1525,1525,1525,1525,1
|
|
20230922,125600,4747018099,1515,1519,1526,1515,39821
|
|
20230922,125500,4686685109,1519,1519,1519,1517,682
|
|
20230922,125400,4685650111,1524,1516,1524,1516,1635
|
|
20230922,125300,4683170053,1526,1516,1526,1515,10533
|
|
20230922,125200,4667207276,1516,1517,1517,1516,51
|
|
20230922,125100,4667129910,1517,1517,1526,1516,4824
|
|
20230922,125000,4659815459,1517,1527,1527,1515,20512
|
|
20230922,124900,4628653955,1527,1525,1527,1525,481
|
|
20230922,124800,4627920428,1525,1525,1525,1525,8789
|
|
20230922,124700,4614517203,1525,1526,1526,1525,5265
|
|
20230922,124600,4606487977,1525,1525,1525,1525,910
|
|
20230922,124500,4605100227,1525,1525,1525,1525,100
|
|
20230922,124400,4604947727,1525,1525,1525,1525,201
|
|
20230922,124300,4604641202,1525,1524,1525,1524,427
|
|
20230922,124200,4603990127,1525,1525,1525,1525,361
|
|
20230922,124100,4603439602,1528,1525,1528,1525,1001
|
|
20230922,124000,4601913074,1529,1529,1529,1529,0
|
|
20230922,123900,4601913074,1529,1534,1534,1525,6736
|
|
20230922,123800,4591638736,1534,1534,1534,1534,2
|
|
20230922,123700,4591635668,1532,1540,1544,1532,1022
|
|
20230922,123600,4590067642,1540,1540,1540,1534,6571
|
|
20230922,123500,4579981991,1540,1540,1540,1535,1876
|
|
20230922,123400,4577101876,1539,1539,1539,1539,700
|
|
20230922,123300,4576024576,1538,1534,1538,1534,767
|
|
20230922,123200,4574847970,1534,1538,1538,1533,2267
|
|
20230922,123100,4571370729,1538,1538,1539,1537,466
|
|
20230922,123000,4570654106,1534,1535,1535,1534,1261
|
|
20230922,122900,4568718951,1533,1520,1535,1520,2709
|
|
20230922,122800,4564565341,1520,1520,1520,1520,580
|
|
20230922,122700,4563683741,1529,1518,1529,1518,3903
|
|
20230922,122600,4557748593,1519,1519,1519,1517,877
|
|
20230922,122500,4556418054,1519,1518,1519,1515,5633
|
|
20230922,122400,4547876618,1519,1519,1519,1519,575
|
|
20230922,122300,4547003193,1519,1519,1520,1519,858
|
|
20230922,122200,4545699532,1519,1516,1519,1516,2293
|
|
20230922,122100,4542222679,1520,1515,1520,1515,1578
|
|
20230922,122000,4539830415,1515,1520,1520,1515,1082
|
|
20230922,121900,4538190309,1520,1515,1520,1515,13358
|
|
20230922,121800,4517893214,1520,1513,1520,1511,10011
|
|
20230922,121700,4502753533,1513,1519,1519,1512,15416
|
|
20230922,121600,4479425952,1516,1520,1520,1515,2347
|
|
20230922,121500,4475864242,1520,1520,1520,1519,1740
|
|
20230922,121400,4473219740,1520,1522,1522,1511,11860
|
|
20230922,121300,4455270657,1522,1523,1523,1516,16587
|
|
20230922,121200,4430101929,1523,1527,1538,1517,28909
|
|
20230922,121100,4386138959,1527,1534,1536,1525,11164
|
|
20230922,121000,4369031515,1534,1536,1536,1534,10484
|
|
20230922,120900,4352933806,1535,1537,1537,1534,163
|
|
20230922,120800,4352683630,1535,1535,1535,1532,592
|
|
20230922,120700,4351775350,1535,1540,1541,1535,2622
|
|
20230922,120600,4347739821,1540,1529,1540,1529,2428
|
|
20230922,120500,4344023150,1529,1538,1538,1521,20627
|
|
20230922,120400,4312401230,1538,1542,1542,1538,19209
|
|
20230922,120300,4282830634,1542,1545,1545,1542,2375
|
|
20230922,120200,4279165452,1545,1543,1545,1543,835
|
|
20230922,120100,4277875582,1545,1554,1554,1545,1326
|
|
20230922,120000,4275826448,1555,1555,1555,1555,11
|
|
20230922,115900,4275809343,1559,1560,1560,1559,70
|
|
20230922,115800,4275700163,1560,1547,1570,1544,24663
|
|
20230922,115700,4237554686,1545,1552,1552,1545,13293
|
|
20230922,115600,4216966965,1552,1552,1560,1552,646
|
|
20230922,115500,4215964365,1560,1552,1560,1550,4706
|
|
20230922,115400,4208665244,1552,1563,1563,1552,4140
|
|
20230922,115300,4202211710,1563,1563,1564,1563,2477
|
|
20230922,115200,4198339182,1574,1574,1574,1574,2
|
|
20230922,115100,4198336034,1563,1572,1572,1563,4282
|
|
20230922,115000,4191619002,1565,1565,1565,1565,504
|
|
20230922,114900,4190830242,1574,1567,1574,1564,2304
|
|
20230922,114800,4187216674,1565,1565,1565,1565,0
|
|
20230922,114700,4187216674,1565,1562,1565,1551,5658
|
|
20230922,114600,4178418341,1562,1550,1564,1547,1782
|
|
20230922,114500,4175649947,1547,1551,1551,1547,7633
|
|
20230922,114400,4163826880,1548,1554,1554,1548,20397
|
|
20230922,114300,4132188361,1554,1555,1555,1554,8476
|
|
20230922,114200,4119014582,1556,1561,1561,1556,3192
|
|
20230922,114100,4114036051,1561,1563,1563,1561,3179
|
|
20230922,114000,4109073628,1563,1569,1569,1561,21208
|
|
20230922,113900,4075910556,1569,1569,1569,1569,56
|
|
20230922,113800,4075822692,1566,1571,1575,1566,6621
|
|
20230922,113700,4065427923,1576,1574,1576,1572,2114
|
|
20230922,113600,4062103325,1580,1575,1580,1574,10792
|
|
20230922,113500,4045105986,1580,1579,1580,1575,6176
|
|
20230922,113400,4035367182,1580,1580,1580,1580,167
|
|
20230922,113300,4035103322,1581,1582,1583,1581,3482
|
|
20230922,113200,4029592222,1583,1583,1583,1583,4
|
|
20230922,113100,4029585890,1583,1590,1591,1581,4507
|
|
20230922,113000,4022448996,1592,1592,1592,1592,18
|
|
20230922,112900,4022420340,1592,1593,1593,1592,152
|
|
20230922,112800,4022178256,1593,1584,1593,1582,1864
|
|
20230922,112700,4019227279,1594,1590,1594,1589,1859
|
|
20230922,112600,4016269708,1589,1585,1589,1585,626
|
|
20230922,112500,4015276924,1589,1586,1589,1581,1197
|
|
20230922,112400,4013378995,1586,1585,1589,1585,3204
|
|
20230922,112300,4008298780,1585,1580,1585,1580,283
|
|
20230922,112200,4007851626,1580,1579,1580,1579,611
|
|
20230922,112100,4006886856,1579,1579,1579,1579,1
|
|
20230922,112000,4006885277,1579,1576,1579,1576,2588
|
|
20230922,111900,4002806136,1579,1577,1579,1576,866
|
|
20230922,111800,4001440713,1579,1579,1579,1579,11
|
|
20230922,111700,4001423344,1579,1579,1579,1576,484
|
|
20230922,111600,4000660548,1579,1576,1579,1575,3566
|
|
20230922,111500,3995043659,1575,1576,1576,1575,843
|
|
20230922,111400,3993715592,1579,1578,1580,1575,2802
|
|
20230922,111300,3989297766,1580,1580,1580,1578,1003
|
|
20230922,111200,3987713739,1584,1584,1584,1580,106
|
|
20230922,111100,3987546235,1580,1581,1585,1580,7294
|
|
20230922,111000,3976021078,1585,1582,1591,1580,4283
|
|
20230922,110900,3969250441,1592,1592,1592,1592,201
|
|
20230922,110800,3968930449,1580,1593,1593,1580,1646
|
|
20230922,110700,3966322639,1593,1594,1594,1593,614
|
|
20230922,110600,3965344536,1594,1585,1594,1580,1705
|
|
20230922,110500,3962642703,1585,1590,1590,1585,9018
|
|
20230922,110400,3948322098,1591,1594,1594,1591,3108
|
|
20230922,110300,3943374393,1594,1594,1599,1594,12
|
|
20230922,110200,3943355260,1594,1602,1602,1594,15
|
|
20230922,110100,3943331342,1602,1603,1603,1594,483
|
|
20230922,110000,3942561416,1603,1594,1603,1594,395
|
|
20230922,105900,3941931768,1594,1595,1603,1593,4827
|
|
20230922,105800,3934234305,1604,1597,1604,1597,15
|
|
20230922,105700,3934210343,1593,1597,1597,1593,1309
|
|
20230922,105600,3932125102,1593,1597,1598,1593,1664
|
|
20230922,105500,3929469104,1605,1606,1606,1597,623
|
|
20230922,105400,3928474156,1608,1608,1609,1596,5977
|
|
20230922,105300,3918869557,1608,1610,1610,1599,7697
|
|
20230922,105200,3906547328,1610,1613,1614,1608,2574
|
|
20230922,105100,3902406961,1614,1611,1614,1610,2529
|
|
20230922,105000,3898332698,1614,1610,1614,1610,481
|
|
20230922,104900,3897558284,1615,1604,1615,1604,781
|
|
20230922,104800,3896304150,1604,1604,1604,1600,6353
|
|
20230922,104700,3886127618,1604,1602,1617,1593,13710
|
|
20230922,104600,3864187156,1619,1628,1628,1586,36486
|
|
20230922,104500,3805127173,1628,1627,1628,1626,24080
|
|
20230922,104400,3765933496,1627,1625,1628,1625,7918
|
|
20230922,104300,3753059614,1625,1619,1625,1619,24911
|
|
20230922,104200,3712663177,1619,1608,1619,1608,14769
|
|
20230922,104100,3688831333,1608,1612,1612,1600,8861
|
|
20230922,104000,3674643077,1610,1611,1612,1610,2963
|
|
20230922,103900,3669871331,1613,1607,1614,1604,19481
|
|
20230922,103800,3638502083,1607,1605,1607,1604,3180
|
|
20230922,103700,3633393125,1605,1590,1606,1590,14748
|
|
20230922,103600,3609807284,1590,1588,1597,1588,2658
|
|
20230922,103500,3605568194,1595,1587,1595,1587,4474
|
|
20230922,103400,3598451360,1586,1586,1588,1586,1564
|
|
20230922,103300,3595970656,1586,1582,1589,1576,1569
|
|
20230922,103200,3593482421,1576,1576,1576,1571,4846
|
|
20230922,103100,3585856782,1575,1591,1592,1575,17020
|
|
20230922,103000,3558887943,1592,1592,1593,1592,2256
|
|
20230922,102900,3555296389,1591,1593,1593,1591,3481
|
|
20230922,102800,3549753036,1595,1592,1595,1592,2279
|
|
20230922,102700,3546124847,1592,1594,1597,1592,4359
|
|
20230922,102600,3539183558,1594,1596,1597,1594,1793
|
|
20230922,102500,3536323557,1595,1599,1599,1594,1810
|
|
20230922,102400,3533432381,1599,1599,1600,1592,20887
|
|
20230922,102300,3500080084,1599,1589,1599,1589,4395
|
|
20230922,102200,3493070675,1589,1587,1590,1587,18344
|
|
20230922,102100,3463939628,1587,1583,1587,1576,11888
|
|
20230922,102000,3445105581,1583,1575,1583,1573,7088
|
|
20230922,101900,3433925586,1575,1566,1575,1565,5728
|
|
20230922,101800,3424950575,1566,1567,1567,1560,6565
|
|
20230922,101700,3414674140,1571,1569,1571,1567,6609
|
|
20230922,101600,3404306770,1569,1576,1576,1569,13078
|
|
20230922,101500,3383771321,1576,1576,1576,1570,426
|
|
20230922,101400,3383102051,1576,1576,1576,1570,6093
|
|
20230922,101300,3373533559,1577,1576,1577,1570,773
|
|
20230922,101200,3372318234,1576,1570,1577,1569,1391
|
|
20230922,101100,3370128493,1568,1575,1575,1568,5471
|
|
20230922,101000,3361541280,1571,1575,1575,1571,5483
|
|
20230922,100900,3352910763,1577,1575,1578,1571,6493
|
|
20230922,100800,3342674463,1575,1562,1575,1562,3487
|
|
20230922,100700,3337214157,1561,1556,1563,1554,2283
|
|
20230922,100600,3333657837,1557,1556,1557,1554,3863
|
|
20230922,100500,3327653071,1556,1563,1563,1556,4381
|
|
20230922,100400,3320813559,1563,1565,1565,1563,2343
|
|
20230922,100300,3317149034,1565,1559,1578,1559,5232
|
|
20230922,100200,3308921095,1557,1552,1559,1552,4546
|
|
20230922,100100,3301843809,1555,1550,1555,1550,12850
|
|
20230922,100000,3281896953,1550,1551,1553,1547,12227
|
|
20230922,095900,3262946030,1551,1550,1551,1547,4559
|
|
20230922,095800,3255882054,1550,1549,1551,1549,5767
|
|
20230922,095700,3246944002,1549,1546,1550,1544,15038
|
|
20230922,095600,3223681674,1546,1546,1546,1540,13919
|
|
20230922,095500,3202193874,1546,1546,1546,1543,7326
|
|
20230922,095400,3190873135,1546,1545,1547,1545,2434
|
|
20230922,095300,3187112470,1547,1548,1550,1545,9449
|
|
20230922,095200,3172482461,1549,1543,1549,1542,2789
|
|
20230922,095100,3168172758,1543,1546,1546,1537,4236
|
|
20230922,095000,3161650537,1545,1536,1546,1536,9352
|
|
20230922,094900,3147284484,1537,1541,1541,1535,13343
|
|
20230922,094800,3126773075,1540,1540,1547,1538,29752
|
|
20230922,094700,3080853085,1540,1549,1550,1540,13065
|
|
20230922,094600,3060667841,1549,1562,1562,1549,19093
|
|
20230922,094500,3031055100,1561,1564,1564,1559,12224
|
|
20230922,094400,3011969000,1564,1572,1577,1564,6832
|
|
20230922,094300,3001254662,1577,1577,1578,1570,4897
|
|
20230922,094200,2993535798,1577,1576,1578,1569,25642
|
|
20230922,094100,2953207967,1575,1576,1578,1575,1528
|
|
20230922,094000,2950798215,1578,1582,1585,1574,18167
|
|
20230922,093900,2922128345,1582,1584,1585,1582,9200
|
|
20230922,093800,2907563579,1584,1588,1588,1584,21887
|
|
20230922,093700,2872844157,1587,1589,1589,1587,30720
|
|
20230922,093600,2824068278,1589,1591,1591,1588,29313
|
|
20230922,093500,2777480992,1594,1593,1595,1590,12944
|
|
20230922,093400,2756876983,1593,1591,1594,1590,3223
|
|
20230922,093300,2751744193,1591,1599,1599,1591,11470
|
|
20230922,093200,2733451233,1599,1602,1607,1599,12220
|
|
20230922,093100,2713891160,1607,1609,1609,1602,3721
|
|
20230922,093000,2707913508,1609,1603,1610,1600,4281
|
|
20230922,092900,2701059272,1610,1609,1610,1598,40677
|
|
20230922,092800,2635939187,1604,1610,1611,1604,11395
|
|
20230922,092700,2617605995,1606,1603,1611,1602,14698
|
|
20230922,092600,2594003063,1606,1607,1607,1600,12144
|
|
20230922,092500,2574563530,1607,1609,1612,1600,6015
|
|
20230922,092400,2564914933,1600,1596,1600,1595,6449
|
|
20230922,092300,2554601335,1596,1593,1613,1590,19980
|
|
20230922,092200,2522616668,1593,1592,1596,1588,8957
|
|
20230922,092100,2508368049,1592,1588,1592,1586,3222
|
|
20230922,092000,2503249555,1586,1586,1588,1586,4743
|
|
20230922,091900,2495722016,1586,1584,1586,1580,10956
|
|
20230922,091800,2478388164,1583,1579,1587,1579,5055
|
|
20230922,091700,2470391529,1579,1575,1588,1574,21391
|
|
20230922,091600,2436647793,1575,1596,1597,1575,40371
|
|
20230922,091500,2372660059,1596,1614,1615,1594,50596
|
|
20230922,091400,2291397039,1614,1611,1615,1609,27694
|
|
20230922,091300,2246712316,1611,1600,1613,1596,63167
|
|
20230922,091200,2145329672,1600,1575,1600,1575,82754
|
|
20230922,091100,2014664036,1576,1576,1576,1576,0
|
|
20230922,091000,2014664036,1576,1576,1576,1576,0
|
|
20230922,090900,2014664036,1576,1610,1611,1576,44671
|
|
20230922,090800,1943441122,1610,1616,1621,1610,28417
|
|
20230922,090700,1897541689,1615,1622,1622,1615,40367
|
|
20230922,090600,1832119880,1620,1624,1626,1620,34890
|
|
20230922,090500,1775455361,1624,1623,1630,1619,102027
|
|
20230922,090400,1609636674,1620,1656,1667,1600,162413
|
|
20230922,090300,1344376002,1650,1737,1742,1650,257238
|
|
20230922,090200,904896087,1737,1750,1750,1686,519740
|
|
20230922,090100,0,1517,1517,1517,1517,0
|
|
20230922,090000,0,1517,1517,1517,1517,0
|