587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,184300,1129119324,1520,1520,1520,1520,0
|
|
20230925,184200,1129119324,1520,1520,1520,1520,0
|
|
20230925,184100,1129119324,1520,1520,1520,1520,0
|
|
20230925,184000,1129119324,1520,1520,1520,1520,0
|
|
20230925,183900,1129119324,1520,1520,1520,1520,0
|
|
20230925,183800,1129119324,1520,1520,1520,1520,0
|
|
20230925,183700,1129119324,1520,1520,1520,1520,0
|
|
20230925,183600,1129119324,1520,1520,1520,1520,0
|
|
20230925,183500,1129119324,1520,1520,1520,1520,0
|
|
20230925,183400,1129119324,1520,1520,1520,1520,0
|
|
20230925,183300,1129119324,1520,1520,1520,1520,0
|
|
20230925,183200,1129119324,1520,1520,1520,1520,0
|
|
20230925,183100,1129119324,1520,1520,1520,1520,0
|
|
20230925,183000,1129119324,1520,1520,1520,1520,0
|
|
20230925,182900,1129119324,1520,1520,1520,1520,0
|
|
20230925,182800,1129119324,1520,1520,1520,1520,0
|
|
20230925,182700,1129119324,1520,1520,1520,1520,0
|
|
20230925,182600,1129119324,1520,1520,1520,1520,0
|
|
20230925,182500,1129119324,1520,1520,1520,1520,0
|
|
20230925,182400,1129119324,1520,1520,1520,1520,0
|
|
20230925,182300,1129119324,1520,1520,1520,1520,0
|
|
20230925,182200,1129119324,1520,1520,1520,1520,0
|
|
20230925,182100,1129119324,1520,1520,1520,1520,0
|
|
20230925,182000,1129119324,1520,1520,1520,1520,0
|
|
20230925,181900,1129119324,1520,1520,1520,1520,0
|
|
20230925,181800,1129119324,1520,1520,1520,1520,0
|
|
20230925,181700,1129119324,1520,1520,1520,1520,0
|
|
20230925,181600,1129119324,1520,1520,1520,1520,0
|
|
20230925,181500,1129119324,1520,1520,1520,1520,0
|
|
20230925,181400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,181300,1129119324,1520,1520,1520,1520,0
|
|
20230925,181200,1129119324,1520,1520,1520,1520,0
|
|
20230925,181100,1129119324,1520,1520,1520,1520,0
|
|
20230925,181000,1129119324,1520,1520,1520,1520,0
|
|
20230925,180900,1129119324,1520,1520,1520,1520,0
|
|
20230925,180800,1129119324,1520,1520,1520,1520,0
|
|
20230925,180700,1129119324,1520,1520,1520,1520,0
|
|
20230925,180600,1129119324,1520,1520,1520,1520,0
|
|
20230925,180500,1129119324,1520,1520,1520,1520,0
|
|
20230925,180400,1129119324,1520,1520,1520,1520,0
|
|
20230925,180300,1129119324,1520,1520,1520,1520,0
|
|
20230925,180200,1129119324,1520,1520,1520,1520,0
|
|
20230925,180100,1129119324,1520,1520,1520,1520,0
|
|
20230925,180000,1129119324,1520,1520,1520,1520,0
|
|
20230925,175900,1129119324,1520,1520,1520,1520,0
|
|
20230925,175800,1129119324,1520,1520,1520,1520,0
|
|
20230925,175700,1129119324,1520,1520,1520,1520,0
|
|
20230925,175600,1129119324,1520,1520,1520,1520,0
|
|
20230925,175500,1129119324,1520,1520,1520,1520,0
|
|
20230925,175400,1129119324,1520,1520,1520,1520,0
|
|
20230925,175300,1129119324,1520,1520,1520,1520,0
|
|
20230925,175200,1129119324,1520,1520,1520,1520,0
|
|
20230925,175100,1129119324,1520,1520,1520,1520,0
|
|
20230925,175000,1129119324,1520,1520,1520,1520,0
|
|
20230925,174900,1129119324,1520,1520,1520,1520,0
|
|
20230925,174800,1129119324,1520,1520,1520,1520,0
|
|
20230925,174700,1129119324,1520,1520,1520,1520,0
|
|
20230925,174600,1129119324,1520,1520,1520,1520,0
|
|
20230925,174500,1129119324,1520,1520,1520,1520,0
|
|
20230925,174400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,174300,1129119324,1520,1520,1520,1520,0
|
|
20230925,174200,1129119324,1520,1520,1520,1520,0
|
|
20230925,174100,1129119324,1520,1520,1520,1520,0
|
|
20230925,174000,1129119324,1520,1520,1520,1520,0
|
|
20230925,173900,1129119324,1520,1520,1520,1520,0
|
|
20230925,173800,1129119324,1520,1520,1520,1520,0
|
|
20230925,173700,1129119324,1520,1520,1520,1520,0
|
|
20230925,173600,1129119324,1520,1520,1520,1520,0
|
|
20230925,173500,1129119324,1520,1520,1520,1520,0
|
|
20230925,173400,1129119324,1520,1520,1520,1520,0
|
|
20230925,173300,1129119324,1520,1520,1520,1520,0
|
|
20230925,173200,1129119324,1520,1520,1520,1520,0
|
|
20230925,173100,1129119324,1520,1520,1520,1520,0
|
|
20230925,173000,1129119324,1520,1520,1520,1520,0
|
|
20230925,172900,1129119324,1520,1520,1520,1520,0
|
|
20230925,172800,1129119324,1520,1520,1520,1520,0
|
|
20230925,172700,1129119324,1520,1520,1520,1520,0
|
|
20230925,172600,1129119324,1520,1520,1520,1520,0
|
|
20230925,172500,1129119324,1520,1520,1520,1520,0
|
|
20230925,172400,1129119324,1520,1520,1520,1520,0
|
|
20230925,172300,1129119324,1520,1520,1520,1520,0
|
|
20230925,172200,1129119324,1520,1520,1520,1520,0
|
|
20230925,172100,1129119324,1520,1520,1520,1520,0
|
|
20230925,172000,1129119324,1520,1520,1520,1520,0
|
|
20230925,171900,1129119324,1520,1520,1520,1520,0
|
|
20230925,171800,1129119324,1520,1520,1520,1520,0
|
|
20230925,171700,1129119324,1520,1520,1520,1520,0
|
|
20230925,171600,1129119324,1520,1520,1520,1520,0
|
|
20230925,171500,1129119324,1520,1520,1520,1520,0
|
|
20230925,171400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,171300,1129119324,1520,1520,1520,1520,0
|
|
20230925,171200,1129119324,1520,1520,1520,1520,0
|
|
20230925,171100,1129119324,1520,1520,1520,1520,0
|
|
20230925,171000,1129119324,1520,1520,1520,1520,0
|
|
20230925,170900,1129119324,1520,1520,1520,1520,0
|
|
20230925,170800,1129119324,1520,1520,1520,1520,0
|
|
20230925,170700,1129119324,1520,1520,1520,1520,0
|
|
20230925,170600,1129119324,1520,1520,1520,1520,0
|
|
20230925,170500,1129119324,1520,1520,1520,1520,0
|
|
20230925,170400,1129119324,1520,1520,1520,1520,0
|
|
20230925,170300,1129119324,1520,1520,1520,1520,0
|
|
20230925,170200,1129119324,1520,1520,1520,1520,0
|
|
20230925,170100,1129119324,1520,1520,1520,1520,0
|
|
20230925,170000,1129119324,1520,1520,1520,1520,0
|
|
20230925,165900,1129119324,1520,1520,1520,1520,0
|
|
20230925,165800,1129119324,1520,1520,1520,1520,0
|
|
20230925,165700,1129119324,1520,1520,1520,1520,0
|
|
20230925,165600,1129119324,1520,1520,1520,1520,0
|
|
20230925,165500,1129119324,1520,1520,1520,1520,0
|
|
20230925,165400,1129119324,1520,1520,1520,1520,0
|
|
20230925,165300,1129119324,1520,1520,1520,1520,0
|
|
20230925,165200,1129119324,1520,1520,1520,1520,0
|
|
20230925,165100,1129119324,1520,1520,1520,1520,0
|
|
20230925,165000,1129119324,1520,1520,1520,1520,0
|
|
20230925,164900,1129119324,1520,1520,1520,1520,0
|
|
20230925,164800,1129119324,1520,1520,1520,1520,0
|
|
20230925,164700,1129119324,1520,1520,1520,1520,0
|
|
20230925,164600,1129119324,1520,1520,1520,1520,0
|
|
20230925,164500,1129119324,1520,1520,1520,1520,0
|
|
20230925,164400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,164300,1129119324,1520,1520,1520,1520,0
|
|
20230925,164200,1129119324,1520,1520,1520,1520,0
|
|
20230925,164100,1129119324,1520,1520,1520,1520,0
|
|
20230925,164000,1129119324,1520,1520,1520,1520,0
|
|
20230925,163900,1129119324,1520,1520,1520,1520,0
|
|
20230925,163800,1129119324,1520,1520,1520,1520,0
|
|
20230925,163700,1129119324,1520,1520,1520,1520,0
|
|
20230925,163600,1129119324,1520,1520,1520,1520,0
|
|
20230925,163500,1129119324,1520,1520,1520,1520,0
|
|
20230925,163400,1129119324,1520,1520,1520,1520,0
|
|
20230925,163300,1129119324,1520,1520,1520,1520,0
|
|
20230925,163200,1129119324,1520,1520,1520,1520,0
|
|
20230925,163100,1129119324,1520,1520,1520,1520,0
|
|
20230925,163000,1129119324,1520,1520,1520,1520,0
|
|
20230925,162900,1129119324,1520,1520,1520,1520,0
|
|
20230925,162800,1129119324,1520,1520,1520,1520,0
|
|
20230925,162700,1129119324,1520,1520,1520,1520,0
|
|
20230925,162600,1129119324,1520,1520,1520,1520,0
|
|
20230925,162500,1129119324,1520,1520,1520,1520,0
|
|
20230925,162400,1129119324,1520,1520,1520,1520,0
|
|
20230925,162300,1129119324,1520,1520,1520,1520,0
|
|
20230925,162200,1129119324,1520,1520,1520,1520,0
|
|
20230925,162100,1129119324,1520,1520,1520,1520,0
|
|
20230925,162000,1129119324,1520,1520,1520,1520,0
|
|
20230925,161900,1129119324,1520,1520,1520,1520,0
|
|
20230925,161800,1129119324,1520,1520,1520,1520,0
|
|
20230925,161700,1129119324,1520,1520,1520,1520,0
|
|
20230925,161600,1129119324,1520,1520,1520,1520,0
|
|
20230925,161500,1129119324,1520,1520,1520,1520,0
|
|
20230925,161400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,161300,1129119324,1520,1520,1520,1520,0
|
|
20230925,161200,1129119324,1520,1520,1520,1520,0
|
|
20230925,161100,1129119324,1520,1520,1520,1520,0
|
|
20230925,161000,1129119324,1520,1520,1520,1520,0
|
|
20230925,160900,1129119324,1520,1520,1520,1520,0
|
|
20230925,160800,1129119324,1520,1520,1520,1520,0
|
|
20230925,160700,1129119324,1520,1520,1520,1520,0
|
|
20230925,160600,1129119324,1520,1520,1520,1520,0
|
|
20230925,160500,1129119324,1520,1520,1520,1520,0
|
|
20230925,160400,1129119324,1520,1520,1520,1520,0
|
|
20230925,160300,1129119324,1520,1520,1520,1520,0
|
|
20230925,160200,1129119324,1520,1520,1520,1520,0
|
|
20230925,160100,1129119324,1520,1520,1520,1520,0
|
|
20230925,160000,1129119324,1520,1520,1520,1520,0
|
|
20230925,155900,1129119324,1520,1520,1520,1520,0
|
|
20230925,155800,1129119324,1520,1520,1520,1520,0
|
|
20230925,155700,1129119324,1520,1520,1520,1520,0
|
|
20230925,155600,1129119324,1520,1520,1520,1520,0
|
|
20230925,155500,1129119324,1520,1520,1520,1520,0
|
|
20230925,155400,1129119324,1520,1520,1520,1520,0
|
|
20230925,155300,1129119324,1520,1520,1520,1520,0
|
|
20230925,155200,1129119324,1520,1520,1520,1520,0
|
|
20230925,155100,1129119324,1520,1520,1520,1520,0
|
|
20230925,155000,1129119324,1520,1520,1520,1520,0
|
|
20230925,154900,1129119324,1520,1520,1520,1520,0
|
|
20230925,154800,1129119324,1520,1520,1520,1520,0
|
|
20230925,154700,1129119324,1520,1520,1520,1520,0
|
|
20230925,154600,1129119324,1520,1520,1520,1520,0
|
|
20230925,154500,1129119324,1520,1520,1520,1520,0
|
|
20230925,154400,1129119324,1520,1520,1520,1520,35547
|
|
20230925,154300,1129119324,1520,1520,1520,1520,0
|
|
20230925,154200,1129119324,1520,1520,1520,1520,0
|
|
20230925,154100,1129119324,1520,1520,1520,1520,0
|
|
20230925,154000,1129119324,1520,1520,1520,1520,0
|
|
20230925,153900,1129119324,1520,1520,1520,1520,0
|
|
20230925,153800,1129119324,1520,1520,1520,1520,0
|
|
20230925,153700,1129119324,1520,1520,1520,1520,0
|
|
20230925,153600,1129119324,1520,1520,1520,1520,0
|
|
20230925,153500,1129119324,1520,1520,1520,1520,0
|
|
20230925,153400,1129119324,1520,1520,1520,1520,0
|
|
20230925,153300,1129119324,1520,1520,1520,1520,0
|
|
20230925,153200,1129119324,1520,1520,1520,1520,0
|
|
20230925,153100,1129119324,1520,1520,1520,1520,0
|
|
20230925,153000,1129119324,1520,1520,1520,1520,35547
|
|
20230925,152900,1075087884,1543,1543,1543,1543,0
|
|
20230925,152800,1075087884,1543,1543,1543,1543,0
|
|
20230925,152700,1075087884,1543,1543,1543,1543,0
|
|
20230925,152600,1075087884,1543,1543,1543,1543,0
|
|
20230925,152500,1075087884,1543,1543,1543,1543,0
|
|
20230925,152400,1075087884,1543,1543,1543,1543,0
|
|
20230925,152300,1075087884,1543,1543,1543,1543,0
|
|
20230925,152200,1075087884,1543,1543,1543,1543,0
|
|
20230925,152100,1075087884,1543,1543,1543,1543,0
|
|
20230925,152000,1075087884,1543,1543,1543,1543,0
|
|
20230925,151900,1075087884,1543,1545,1546,1531,4344
|
|
20230925,151800,1068432401,1546,1545,1546,1530,1124
|
|
20230925,151700,1066701128,1545,1547,1547,1540,3643
|
|
20230925,151600,1061090823,1544,1548,1548,1530,13894
|
|
20230925,151500,1039694818,1548,1557,1557,1548,92
|
|
20230925,151400,1039552150,1558,1552,1559,1550,5004
|
|
20230925,151300,1031794102,1560,1559,1561,1553,3519
|
|
20230925,151200,1026323474,1561,1561,1562,1561,311
|
|
20230925,151100,1025838002,1552,1557,1562,1551,452
|
|
20230925,151000,1025133239,1565,1566,1571,1565,3374
|
|
20230925,150900,1019839331,1567,1572,1572,1560,6183
|
|
20230925,150800,1010163277,1572,1569,1576,1567,23127
|
|
20230925,150700,973794041,1571,1544,1571,1543,12117
|
|
20230925,150600,954921199,1530,1537,1546,1528,3123
|
|
20230925,150500,950128851,1547,1568,1572,1535,16620
|
|
20230925,150400,924152728,1569,1552,1570,1552,36339
|
|
20230925,150300,867285639,1552,1520,1552,1519,16007
|
|
20230925,150200,842613688,1526,1520,1526,1520,1150
|
|
20230925,150100,840861538,1524,1523,1525,1520,381
|
|
20230925,150000,840281323,1526,1526,1526,1526,100
|
|
20230925,145900,840128723,1527,1520,1527,1520,41
|
|
20230925,145800,840066279,1523,1525,1525,1523,1457
|
|
20230925,145700,837845938,1525,1525,1525,1525,90
|
|
20230925,145600,837708688,1529,1531,1531,1529,125
|
|
20230925,145500,837517315,1530,1524,1530,1523,10071
|
|
20230925,145400,822134774,1524,1522,1524,1522,86
|
|
20230925,145300,822003753,1520,1522,1522,1520,42
|
|
20230925,145200,821939909,1523,1519,1523,1519,4288
|
|
20230925,145100,815414781,1520,1520,1520,1520,0
|
|
20230925,145000,815414781,1520,1520,1520,1520,1
|
|
20230925,144900,815413261,1520,1521,1521,1519,208
|
|
20230925,144800,815097013,1520,1518,1520,1518,2245
|
|
20230925,144700,811687677,1518,1518,1518,1518,1
|
|
20230925,144600,811686159,1513,1518,1518,1513,61
|
|
20230925,144500,811593811,1519,1519,1519,1519,42
|
|
20230925,144400,811530013,1519,1515,1519,1512,3601
|
|
20230925,144300,806083190,1520,1520,1520,1520,0
|
|
20230925,144200,806083190,1520,1520,1520,1520,41
|
|
20230925,144100,806020870,1520,1518,1520,1517,1201
|
|
20230925,144000,804197828,1518,1518,1518,1518,300
|
|
20230925,143900,803742428,1520,1519,1520,1514,2195
|
|
20230925,143800,800413829,1520,1519,1520,1519,1001
|
|
20230925,143700,798893309,1520,1515,1520,1515,462
|
|
20230925,143600,798192553,1520,1513,1520,1513,305
|
|
20230925,143500,797731053,1520,1513,1520,1512,150
|
|
20230925,143400,797504158,1520,1517,1520,1517,3000
|
|
20230925,143300,792945698,1518,1518,1518,1518,10
|
|
20230925,143200,792930518,1520,1520,1520,1520,150
|
|
20230925,143100,792702518,1520,1520,1520,1511,311
|
|
20230925,143000,792229861,1520,1520,1521,1520,157
|
|
20230925,142900,791991220,1521,1521,1521,1510,1865
|
|
20230925,142800,789166335,1522,1522,1522,1522,1
|
|
20230925,142700,789164813,1510,1522,1522,1510,2250
|
|
20230925,142600,785741137,1522,1521,1522,1520,22
|
|
20230925,142500,785707683,1520,1517,1521,1517,1550
|
|
20230925,142400,783351746,1517,1516,1517,1516,76
|
|
20230925,142300,783236529,1516,1516,1516,1516,25
|
|
20230925,142200,783198629,1517,1517,1517,1517,0
|
|
20230925,142100,783198629,1517,1517,1517,1517,1
|
|
20230925,142000,783197112,1517,1509,1517,1507,4451
|
|
20230925,141900,776455500,1511,1511,1511,1511,22
|
|
20230925,141800,776422258,1511,1509,1511,1509,70
|
|
20230925,141700,776316626,1512,1516,1517,1512,178
|
|
20230925,141600,776047240,1516,1510,1517,1510,2080
|
|
20230925,141500,772895287,1510,1505,1510,1505,276
|
|
20230925,141400,772479372,1505,1503,1505,1503,1059
|
|
20230925,141300,770886609,1502,1504,1504,1502,1849
|
|
20230925,141200,768105927,1504,1500,1504,1500,1112
|
|
20230925,141100,766436877,1500,1496,1500,1496,802
|
|
20230925,141000,765236281,1492,1489,1494,1489,4613
|
|
20230925,140900,758357371,1489,1489,1490,1489,26
|
|
20230925,140800,758318656,1490,1491,1491,1489,362
|
|
20230925,140700,757779346,1491,1491,1491,1491,318
|
|
20230925,140600,757305208,1491,1492,1496,1491,382
|
|
20230925,140500,756735306,1492,1492,1492,1492,0
|
|
20230925,140400,756735306,1492,1492,1492,1492,1088
|
|
20230925,140300,755112010,1496,1496,1496,1496,0
|
|
20230925,140200,755112010,1496,1496,1496,1496,0
|
|
20230925,140100,755112010,1496,1492,1496,1492,101
|
|
20230925,140000,754961314,1492,1496,1497,1492,1539
|
|
20230925,135900,752660056,1497,1496,1497,1496,8
|
|
20230925,135800,752648087,1491,1496,1496,1491,201
|
|
20230925,135700,752347839,1497,1497,1497,1497,2
|
|
20230925,135600,752344845,1497,1497,1497,1497,41
|
|
20230925,135500,752283468,1498,1498,1498,1498,0
|
|
20230925,135400,752283468,1498,1498,1498,1498,0
|
|
20230925,135300,752283468,1498,1497,1498,1497,52
|
|
20230925,135200,752205623,1497,1487,1497,1487,201
|
|
20230925,135100,751906726,1486,1487,1487,1486,652
|
|
20230925,135000,750937796,1485,1487,1487,1485,1642
|
|
20230925,134900,748498542,1485,1488,1488,1485,7720
|
|
20230925,134800,737029624,1487,1491,1491,1487,2249
|
|
20230925,134700,733681145,1491,1491,1491,1491,13
|
|
20230925,134600,733661762,1491,1498,1498,1491,594
|
|
20230925,134500,732775704,1499,1499,1499,1499,6
|
|
20230925,134400,732766710,1499,1500,1500,1499,3
|
|
20230925,134300,732762212,1491,1491,1491,1491,0
|
|
20230925,134200,732762212,1491,1501,1501,1491,7172
|
|
20230925,134100,722068693,1492,1494,1494,1492,7267
|
|
20230925,134000,711225085,1492,1497,1497,1492,3191
|
|
20230925,133900,706456812,1497,1497,1497,1497,0
|
|
20230925,133800,706456812,1497,1500,1500,1497,236
|
|
20230925,133700,706103171,1500,1502,1502,1500,575
|
|
20230925,133600,705239630,1502,1502,1502,1502,112
|
|
20230925,133500,705071406,1502,1502,1502,1502,4
|
|
20230925,133400,705065398,1503,1503,1503,1503,212
|
|
20230925,133300,704746762,1503,1503,1503,1503,0
|
|
20230925,133200,704746762,1503,1503,1503,1503,0
|
|
20230925,133100,704746762,1503,1503,1503,1503,1
|
|
20230925,133000,704745259,1500,1500,1500,1500,0
|
|
20230925,132900,704745259,1500,1500,1500,1500,0
|
|
20230925,132800,704745259,1500,1500,1500,1500,34
|
|
20230925,132700,704694259,1500,1501,1501,1500,766
|
|
20230925,132600,703544886,1513,1513,1513,1513,0
|
|
20230925,132500,703544886,1513,1513,1513,1513,0
|
|
20230925,132400,703544886,1513,1513,1513,1513,0
|
|
20230925,132300,703544886,1513,1498,1513,1498,409
|
|
20230925,132200,702932173,1498,1507,1507,1498,3631
|
|
20230925,132100,697480124,1515,1514,1515,1514,100
|
|
20230925,132000,697328659,1514,1515,1515,1507,209
|
|
20230925,131900,697013625,1516,1515,1516,1515,1217
|
|
20230925,131800,695168864,1515,1515,1515,1515,1
|
|
20230925,131700,695167349,1513,1513,1515,1513,675
|
|
20230925,131600,694145971,1513,1506,1513,1503,1240
|
|
20230925,131500,692278211,1506,1505,1506,1505,49
|
|
20230925,131400,692204435,1505,1506,1506,1504,718
|
|
20230925,131300,691123846,1507,1507,1508,1507,121
|
|
20230925,131200,690941497,1507,1507,1507,1507,608
|
|
20230925,131100,690025241,1506,1505,1506,1505,22
|
|
20230925,131000,689992111,1506,1505,1511,1503,219
|
|
20230925,130900,689661727,1505,1507,1513,1505,1020
|
|
20230925,130800,688124679,1505,1506,1507,1504,416
|
|
20230925,130700,687497995,1509,1501,1509,1501,436
|
|
20230925,130600,686841005,1501,1496,1501,1496,470
|
|
20230925,130500,686136595,1496,1496,1496,1495,1239
|
|
20230925,130400,684283705,1496,1495,1496,1495,180
|
|
20230925,130300,684014604,1495,1492,1496,1489,2557
|
|
20230925,130200,680196222,1493,1496,1499,1484,1099
|
|
20230925,130100,678565004,1500,1516,1516,1486,20588
|
|
20230925,130000,647644986,1517,1525,1530,1517,8204
|
|
20230925,125900,635143932,1530,1530,1530,1530,310
|
|
20230925,125800,634669632,1530,1529,1530,1526,2552
|
|
20230925,125700,630768035,1530,1532,1532,1530,1801
|
|
20230925,125600,628009505,1532,1533,1533,1532,1292
|
|
20230925,125500,626030081,1533,1533,1534,1533,1133
|
|
20230925,125400,624292690,1534,1534,1534,1534,500
|
|
20230925,125300,623525690,1543,1543,1543,1543,0
|
|
20230925,125200,623525690,1543,1536,1544,1536,21081
|
|
20230925,125100,591000136,1532,1527,1532,1526,4765
|
|
20230925,125000,583718570,1528,1534,1534,1528,4934
|
|
20230925,124900,576161438,1534,1539,1543,1534,2577
|
|
20230925,124800,572200479,1539,1543,1543,1539,1347
|
|
20230925,124700,570127426,1538,1538,1538,1538,1000
|
|
20230925,124600,568589426,1552,1556,1556,1532,3231
|
|
20230925,124500,563623723,1557,1537,1557,1534,2070
|
|
20230925,124400,560419637,1534,1549,1549,1533,3201
|
|
20230925,124300,555476607,1548,1559,1561,1548,419
|
|
20230925,124200,554825250,1559,1553,1562,1538,8186
|
|
20230925,124100,542109618,1550,1534,1550,1525,8219
|
|
20230925,124000,529510931,1536,1556,1556,1515,14601
|
|
20230925,123900,507074474,1558,1558,1570,1558,26636
|
|
20230925,123800,465411997,1558,1544,1562,1544,22660
|
|
20230925,123700,430148710,1544,1540,1545,1537,10197
|
|
20230925,123600,414449747,1540,1529,1540,1529,17143
|
|
20230925,123500,388166486,1529,1514,1533,1514,11580
|
|
20230925,123400,370519329,1514,1511,1520,1511,6408
|
|
20230925,123300,360817411,1510,1508,1510,1508,3189
|
|
20230925,123200,356003275,1509,1500,1510,1500,3634
|
|
20230925,123100,350541111,1500,1495,1500,1495,1573
|
|
20230925,123000,348185895,1495,1495,1495,1495,733
|
|
20230925,122900,347090060,1495,1488,1495,1480,11737
|
|
20230925,122800,329631286,1487,1487,1487,1486,2021
|
|
20230925,122700,326627199,1487,1482,1487,1482,1253
|
|
20230925,122600,324770248,1487,1487,1487,1487,0
|
|
20230925,122500,324770248,1487,1487,1487,1487,1
|
|
20230925,122400,324768761,1482,1482,1482,1482,1
|
|
20230925,122300,324767279,1487,1482,1487,1482,55
|
|
20230925,122200,324685744,1487,1487,1487,1487,13
|
|
20230925,122100,324666413,1488,1488,1488,1488,0
|
|
20230925,122000,324666413,1488,1488,1488,1488,0
|
|
20230925,121900,324666413,1488,1488,1488,1488,0
|
|
20230925,121800,324666413,1488,1488,1488,1488,80
|
|
20230925,121700,324547373,1488,1488,1488,1488,0
|
|
20230925,121600,324547373,1488,1488,1488,1488,0
|
|
20230925,121500,324547373,1488,1487,1488,1487,48
|
|
20230925,121400,324475990,1488,1488,1488,1488,0
|
|
20230925,121300,324475990,1488,1488,1488,1488,0
|
|
20230925,121200,324475990,1488,1488,1488,1488,0
|
|
20230925,121100,324475990,1488,1488,1488,1488,0
|
|
20230925,121000,324475990,1488,1488,1488,1488,0
|
|
20230925,120900,324475990,1488,1488,1488,1488,0
|
|
20230925,120800,324475990,1488,1488,1488,1488,0
|
|
20230925,120700,324475990,1488,1488,1488,1488,0
|
|
20230925,120600,324475990,1488,1488,1488,1488,1
|
|
20230925,120500,324474502,1488,1488,1488,1488,0
|
|
20230925,120400,324474502,1488,1488,1488,1488,28
|
|
20230925,120300,324432838,1489,1489,1489,1489,200
|
|
20230925,120200,324135038,1489,1489,1489,1489,2
|
|
20230925,120100,324132060,1478,1481,1481,1478,1218
|
|
20230925,120000,322330801,1481,1481,1481,1481,400
|
|
20230925,115900,321738401,1481,1481,1481,1481,1
|
|
20230925,115800,321736920,1481,1488,1488,1481,1008
|
|
20230925,115700,320238065,1481,1481,1481,1481,1
|
|
20230925,115600,320236584,1488,1486,1488,1486,1400
|
|
20230925,115500,318154119,1486,1486,1486,1486,0
|
|
20230925,115400,318154119,1486,1486,1486,1486,1
|
|
20230925,115300,318152633,1478,1478,1478,1478,2
|
|
20230925,115200,318149677,1478,1478,1478,1478,0
|
|
20230925,115100,318149677,1478,1478,1478,1478,0
|
|
20230925,115000,318149677,1478,1478,1478,1478,981
|
|
20230925,114900,316699759,1487,1487,1487,1487,0
|
|
20230925,114800,316699759,1487,1487,1487,1487,1
|
|
20230925,114700,316698272,1487,1487,1487,1487,0
|
|
20230925,114600,316698272,1487,1488,1488,1478,113
|
|
20230925,114500,316530338,1480,1480,1480,1480,0
|
|
20230925,114400,316530338,1480,1480,1480,1480,100
|
|
20230925,114300,316382338,1488,1488,1488,1488,0
|
|
20230925,114200,316382338,1488,1488,1488,1488,0
|
|
20230925,114100,316382338,1488,1488,1488,1488,0
|
|
20230925,114000,316382338,1488,1488,1488,1488,0
|
|
20230925,113900,316382338,1488,1488,1488,1488,2
|
|
20230925,113800,316379362,1489,1489,1489,1489,0
|
|
20230925,113700,316379362,1489,1473,1489,1471,1705
|
|
20230925,113600,313861735,1473,1475,1475,1473,86
|
|
20230925,113500,313734935,1488,1488,1488,1488,0
|
|
20230925,113400,313734935,1488,1488,1488,1488,11
|
|
20230925,113300,313718567,1489,1489,1489,1489,0
|
|
20230925,113200,313718567,1489,1489,1489,1489,0
|
|
20230925,113100,313718567,1489,1487,1489,1487,2
|
|
20230925,113000,313715591,1479,1479,1479,1479,0
|
|
20230925,112900,313715591,1479,1474,1479,1474,217
|
|
20230925,112800,313395708,1473,1474,1474,1473,388
|
|
20230925,112700,312823896,1479,1479,1479,1479,0
|
|
20230925,112600,312823896,1479,1478,1479,1474,439
|
|
20230925,112500,312175657,1478,1478,1478,1478,67
|
|
20230925,112400,312076631,1479,1479,1479,1479,20
|
|
20230925,112300,312047051,1479,1479,1479,1479,0
|
|
20230925,112200,312047051,1479,1479,1479,1479,0
|
|
20230925,112100,312047051,1479,1479,1479,1479,10
|
|
20230925,112000,312032261,1479,1479,1479,1479,1
|
|
20230925,111900,312030782,1479,1491,1491,1479,551
|
|
20230925,111800,311211961,1493,1493,1493,1493,0
|
|
20230925,111700,311211961,1493,1493,1493,1493,0
|
|
20230925,111600,311211961,1493,1493,1493,1493,0
|
|
20230925,111500,311211961,1493,1474,1493,1474,2816
|
|
20230925,111400,307061102,1474,1474,1474,1474,58
|
|
20230925,111300,306975610,1474,1474,1474,1474,132
|
|
20230925,111200,306781042,1474,1474,1474,1474,0
|
|
20230925,111100,306781042,1474,1474,1474,1474,19
|
|
20230925,111000,306753036,1473,1482,1482,1473,28
|
|
20230925,110900,306711749,1482,1482,1482,1482,200
|
|
20230925,110800,306415349,1482,1482,1482,1482,25
|
|
20230925,110700,306378299,1482,1482,1482,1482,9
|
|
20230925,110600,306364961,1471,1470,1471,1470,21
|
|
20230925,110500,306334075,1471,1476,1476,1471,2077
|
|
20230925,110400,303278549,1483,1483,1483,1483,0
|
|
20230925,110300,303278549,1483,1483,1483,1483,42
|
|
20230925,110200,303216263,1483,1483,1483,1483,1
|
|
20230925,110100,303214780,1483,1485,1485,1472,1945
|
|
20230925,110000,300347470,1490,1490,1490,1490,0
|
|
20230925,105900,300347470,1490,1490,1490,1490,2
|
|
20230925,105800,300344490,1491,1491,1491,1491,3
|
|
20230925,105700,300340017,1494,1494,1494,1494,0
|
|
20230925,105600,300340017,1494,1494,1494,1494,1
|
|
20230925,105500,300338523,1494,1494,1494,1494,1
|
|
20230925,105400,300337029,1486,1496,1496,1486,2
|
|
20230925,105300,300334047,1486,1487,1487,1486,200
|
|
20230925,105200,300036697,1499,1499,1499,1499,0
|
|
20230925,105100,300036697,1499,1499,1499,1499,0
|
|
20230925,105000,300036697,1499,1499,1499,1499,0
|
|
20230925,104900,300036697,1499,1499,1499,1499,0
|
|
20230925,104800,300036697,1499,1499,1499,1499,0
|
|
20230925,104700,300036697,1499,1499,1499,1499,0
|
|
20230925,104600,300036697,1499,1499,1499,1499,0
|
|
20230925,104500,300036697,1499,1499,1499,1499,0
|
|
20230925,104400,300036697,1499,1499,1499,1499,0
|
|
20230925,104300,300036697,1499,1499,1499,1499,0
|
|
20230925,104200,300036697,1499,1500,1500,1499,12
|
|
20230925,104100,300018699,1502,1501,1503,1488,705
|
|
20230925,104000,298960427,1500,1500,1501,1500,102
|
|
20230925,103900,298807426,1501,1500,1501,1499,2511
|
|
20230925,103800,295039268,1500,1499,1501,1499,2001
|
|
20230925,103700,292037974,1500,1467,1500,1467,5437
|
|
20230925,103600,283940537,1477,1475,1477,1475,4000
|
|
20230925,103500,278036101,1475,1472,1475,1472,1000
|
|
20230925,103400,276563311,1472,1471,1472,1465,1387
|
|
20230925,103300,274525227,1465,1465,1465,1465,1628
|
|
20230925,103200,272140207,1465,1467,1467,1465,541
|
|
20230925,103100,271347639,1472,1473,1473,1472,11
|
|
20230925,103000,271331446,1473,1473,1473,1473,1
|
|
20230925,102900,271329973,1473,1473,1473,1473,0
|
|
20230925,102800,271329973,1473,1470,1473,1470,580
|
|
20230925,102700,270475916,1473,1473,1473,1473,0
|
|
20230925,102600,270475916,1473,1464,1473,1464,501
|
|
20230925,102500,269742443,1464,1464,1464,1464,11
|
|
20230925,102400,269726339,1473,1473,1473,1473,500
|
|
20230925,102300,268989839,1473,1473,1473,1473,1
|
|
20230925,102200,268988366,1464,1465,1465,1464,66
|
|
20230925,102100,268891691,1475,1464,1475,1464,400
|
|
20230925,102000,268303353,1464,1465,1465,1464,336
|
|
20230925,101900,267811399,1474,1474,1474,1474,7
|
|
20230925,101800,267801081,1475,1475,1475,1475,0
|
|
20230925,101700,267801081,1475,1472,1475,1472,402
|
|
20230925,101600,267208962,1463,1463,1463,1463,0
|
|
20230925,101500,267208962,1463,1463,1463,1463,795
|
|
20230925,101400,266045877,1470,1470,1470,1470,2
|
|
20230925,101300,266042937,1472,1472,1472,1472,0
|
|
20230925,101200,266042937,1472,1463,1472,1463,30
|
|
20230925,101100,265999038,1473,1473,1473,1473,1
|
|
20230925,101000,265997565,1470,1470,1470,1470,980
|
|
20230925,100900,264556965,1474,1474,1474,1474,5
|
|
20230925,100800,264549595,1475,1475,1475,1475,186
|
|
20230925,100700,264275245,1474,1470,1474,1470,368
|
|
20230925,100600,263733952,1470,1462,1470,1462,1263
|
|
20230925,100500,261885118,1462,1464,1464,1462,1101
|
|
20230925,100400,260275454,1462,1464,1464,1462,651
|
|
20230925,100300,259322692,1464,1464,1464,1464,700
|
|
20230925,100200,258297892,1465,1466,1466,1465,121
|
|
20230925,100100,258120626,1465,1465,1465,1465,1007
|
|
20230925,100000,256645371,1464,1464,1464,1464,5327
|
|
20230925,095900,248846643,1463,1463,1463,1463,2612
|
|
20230925,095800,245025287,1463,1463,1463,1463,13
|
|
20230925,095700,245006268,1462,1462,1462,1462,53
|
|
20230925,095600,244928782,1462,1462,1462,1462,0
|
|
20230925,095500,244928782,1462,1462,1462,1462,0
|
|
20230925,095400,244928782,1462,1462,1462,1462,0
|
|
20230925,095300,244928782,1462,1459,1462,1457,1640
|
|
20230925,095200,242537450,1459,1462,1462,1459,98
|
|
20230925,095100,242394465,1462,1462,1462,1462,0
|
|
20230925,095000,242394465,1462,1462,1462,1462,0
|
|
20230925,094900,242394465,1462,1462,1462,1462,1
|
|
20230925,094800,242393003,1462,1457,1462,1456,6898
|
|
20230925,094700,232343851,1456,1460,1460,1456,2500
|
|
20230925,094600,228699057,1460,1463,1463,1460,210
|
|
20230925,094500,228392427,1463,1457,1464,1457,344
|
|
20230925,094400,227889604,1465,1464,1465,1456,2247
|
|
20230925,094300,224610620,1464,1465,1465,1460,1295
|
|
20230925,094200,222718187,1465,1470,1470,1456,2082
|
|
20230925,094100,219685907,1457,1467,1473,1457,9182
|
|
20230925,094000,206281058,1473,1469,1473,1468,1311
|
|
20230925,093900,204356141,1475,1471,1475,1469,308
|
|
20230925,093800,203903168,1475,1473,1475,1472,1652
|
|
20230925,093700,201470951,1475,1474,1475,1474,161
|
|
20230925,093600,201233494,1475,1475,1475,1475,728
|
|
20230925,093500,200159694,1475,1475,1475,1475,23
|
|
20230925,093400,200125769,1475,1471,1475,1471,876
|
|
20230925,093300,198836683,1471,1470,1471,1470,312
|
|
20230925,093200,198377842,1470,1470,1470,1470,10
|
|
20230925,093100,198363142,1470,1469,1470,1469,501
|
|
20230925,093000,197627172,1470,1466,1470,1466,1407
|
|
20230925,092900,195564155,1466,1458,1466,1458,4
|
|
20230925,092800,195558302,1471,1459,1471,1456,2204
|
|
20230925,092700,192346449,1473,1466,1474,1459,2161
|
|
20230925,092600,189183857,1471,1466,1471,1466,2385
|
|
20230925,092500,185687395,1466,1466,1466,1458,1802
|
|
20230925,092400,183057730,1460,1460,1466,1458,2780
|
|
20230925,092300,179000316,1466,1458,1466,1456,1032
|
|
20230925,092200,177496398,1466,1458,1466,1458,10765
|
|
20230925,092100,161764059,1458,1455,1458,1452,7033
|
|
20230925,092000,151542477,1456,1457,1457,1455,2232
|
|
20230925,091900,148293323,1458,1457,1458,1457,1011
|
|
20230925,091800,146820293,1458,1463,1464,1457,9388
|
|
20230925,091700,133124903,1464,1464,1464,1463,832
|
|
20230925,091600,131907455,1465,1470,1470,1464,1391
|
|
20230925,091500,129866553,1470,1465,1470,1463,998
|
|
20230925,091400,128405089,1465,1475,1475,1450,30533
|
|
20230925,091300,83686541,1476,1482,1482,1476,128
|
|
20230925,091200,83497607,1482,1485,1485,1482,37
|
|
20230925,091100,83442749,1487,1482,1487,1473,2748
|
|
20230925,091000,79383849,1489,1478,1489,1474,1387
|
|
20230925,090900,77333297,1477,1491,1492,1477,25992
|
|
20230925,090800,38882406,1492,1493,1493,1490,711
|
|
20230925,090700,37822158,1493,1490,1493,1490,286
|
|
20230925,090600,37395645,1492,1490,1492,1490,823
|
|
20230925,090500,36169281,1492,1491,1492,1491,201
|
|
20230925,090400,35869519,1492,1481,1492,1480,1567
|
|
20230925,090300,33548920,1493,1478,1493,1477,3448
|
|
20230925,090200,28445872,1485,1485,1485,1477,7913
|
|
20230925,090100,16734641,1481,1492,1492,1480,5844
|
|
20230925,090000,8040223,1492,1495,1495,1491,4265
|