596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,185200,1769795366,1183,1183,1183,1183,0
|
|
20230927,185100,1769795366,1183,1183,1183,1183,0
|
|
20230927,185000,1769795366,1183,1183,1183,1183,0
|
|
20230927,184900,1769795366,1183,1183,1183,1183,0
|
|
20230927,184800,1769795366,1183,1183,1183,1183,0
|
|
20230927,184700,1769795366,1183,1183,1183,1183,0
|
|
20230927,184600,1769795366,1183,1183,1183,1183,0
|
|
20230927,184500,1769795366,1183,1183,1183,1183,0
|
|
20230927,184400,1769795366,1183,1183,1183,1183,0
|
|
20230927,184300,1769795366,1183,1183,1183,1183,0
|
|
20230927,184200,1769795366,1183,1183,1183,1183,0
|
|
20230927,184100,1769795366,1183,1183,1183,1183,0
|
|
20230927,184000,1769795366,1183,1183,1183,1183,0
|
|
20230927,183900,1769795366,1183,1183,1183,1183,0
|
|
20230927,183800,1769795366,1183,1183,1183,1183,0
|
|
20230927,183700,1769795366,1183,1183,1183,1183,0
|
|
20230927,183600,1769795366,1183,1183,1183,1183,0
|
|
20230927,183500,1769795366,1183,1183,1183,1183,0
|
|
20230927,183400,1769795366,1183,1183,1183,1183,0
|
|
20230927,183300,1769795366,1183,1183,1183,1183,0
|
|
20230927,183200,1769795366,1183,1183,1183,1183,0
|
|
20230927,183100,1769795366,1183,1183,1183,1183,0
|
|
20230927,183000,1769795366,1183,1183,1183,1183,0
|
|
20230927,182900,1769795366,1183,1183,1183,1183,0
|
|
20230927,182800,1769795366,1183,1183,1183,1183,0
|
|
20230927,182700,1769795366,1183,1183,1183,1183,0
|
|
20230927,182600,1769795366,1183,1183,1183,1183,0
|
|
20230927,182500,1769795366,1183,1183,1183,1183,0
|
|
20230927,182400,1769795366,1183,1183,1183,1183,0
|
|
20230927,182300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,182200,1769795366,1183,1183,1183,1183,0
|
|
20230927,182100,1769795366,1183,1183,1183,1183,0
|
|
20230927,182000,1769795366,1183,1183,1183,1183,0
|
|
20230927,181900,1769795366,1183,1183,1183,1183,0
|
|
20230927,181800,1769795366,1183,1183,1183,1183,0
|
|
20230927,181700,1769795366,1183,1183,1183,1183,0
|
|
20230927,181600,1769795366,1183,1183,1183,1183,0
|
|
20230927,181500,1769795366,1183,1183,1183,1183,0
|
|
20230927,181400,1769795366,1183,1183,1183,1183,0
|
|
20230927,181300,1769795366,1183,1183,1183,1183,0
|
|
20230927,181200,1769795366,1183,1183,1183,1183,0
|
|
20230927,181100,1769795366,1183,1183,1183,1183,0
|
|
20230927,181000,1769795366,1183,1183,1183,1183,0
|
|
20230927,180900,1769795366,1183,1183,1183,1183,0
|
|
20230927,180800,1769795366,1183,1183,1183,1183,0
|
|
20230927,180700,1769795366,1183,1183,1183,1183,0
|
|
20230927,180600,1769795366,1183,1183,1183,1183,0
|
|
20230927,180500,1769795366,1183,1183,1183,1183,0
|
|
20230927,180400,1769795366,1183,1183,1183,1183,0
|
|
20230927,180300,1769795366,1183,1183,1183,1183,0
|
|
20230927,180200,1769795366,1183,1183,1183,1183,0
|
|
20230927,180100,1769795366,1183,1183,1183,1183,0
|
|
20230927,180000,1769795366,1183,1183,1183,1183,0
|
|
20230927,175900,1769795366,1183,1183,1183,1183,0
|
|
20230927,175800,1769795366,1183,1183,1183,1183,0
|
|
20230927,175700,1769795366,1183,1183,1183,1183,0
|
|
20230927,175600,1769795366,1183,1183,1183,1183,0
|
|
20230927,175500,1769795366,1183,1183,1183,1183,0
|
|
20230927,175400,1769795366,1183,1183,1183,1183,0
|
|
20230927,175300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,175200,1769795366,1183,1183,1183,1183,0
|
|
20230927,175100,1769795366,1183,1183,1183,1183,0
|
|
20230927,175000,1769795366,1183,1183,1183,1183,0
|
|
20230927,174900,1769795366,1183,1183,1183,1183,0
|
|
20230927,174800,1769795366,1183,1183,1183,1183,0
|
|
20230927,174700,1769795366,1183,1183,1183,1183,0
|
|
20230927,174600,1769795366,1183,1183,1183,1183,0
|
|
20230927,174500,1769795366,1183,1183,1183,1183,0
|
|
20230927,174400,1769795366,1183,1183,1183,1183,0
|
|
20230927,174300,1769795366,1183,1183,1183,1183,0
|
|
20230927,174200,1769795366,1183,1183,1183,1183,0
|
|
20230927,174100,1769795366,1183,1183,1183,1183,0
|
|
20230927,174000,1769795366,1183,1183,1183,1183,0
|
|
20230927,173900,1769795366,1183,1183,1183,1183,0
|
|
20230927,173800,1769795366,1183,1183,1183,1183,0
|
|
20230927,173700,1769795366,1183,1183,1183,1183,0
|
|
20230927,173600,1769795366,1183,1183,1183,1183,0
|
|
20230927,173500,1769795366,1183,1183,1183,1183,0
|
|
20230927,173400,1769795366,1183,1183,1183,1183,0
|
|
20230927,173300,1769795366,1183,1183,1183,1183,0
|
|
20230927,173200,1769795366,1183,1183,1183,1183,0
|
|
20230927,173100,1769795366,1183,1183,1183,1183,0
|
|
20230927,173000,1769795366,1183,1183,1183,1183,0
|
|
20230927,172900,1769795366,1183,1183,1183,1183,0
|
|
20230927,172800,1769795366,1183,1183,1183,1183,0
|
|
20230927,172700,1769795366,1183,1183,1183,1183,0
|
|
20230927,172600,1769795366,1183,1183,1183,1183,0
|
|
20230927,172500,1769795366,1183,1183,1183,1183,0
|
|
20230927,172400,1769795366,1183,1183,1183,1183,0
|
|
20230927,172300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,172200,1769795366,1183,1183,1183,1183,0
|
|
20230927,172100,1769795366,1183,1183,1183,1183,0
|
|
20230927,172000,1769795366,1183,1183,1183,1183,0
|
|
20230927,171900,1769795366,1183,1183,1183,1183,0
|
|
20230927,171800,1769795366,1183,1183,1183,1183,0
|
|
20230927,171700,1769795366,1183,1183,1183,1183,0
|
|
20230927,171600,1769795366,1183,1183,1183,1183,0
|
|
20230927,171500,1769795366,1183,1183,1183,1183,0
|
|
20230927,171400,1769795366,1183,1183,1183,1183,0
|
|
20230927,171300,1769795366,1183,1183,1183,1183,0
|
|
20230927,171200,1769795366,1183,1183,1183,1183,0
|
|
20230927,171100,1769795366,1183,1183,1183,1183,0
|
|
20230927,171000,1769795366,1183,1183,1183,1183,0
|
|
20230927,170900,1769795366,1183,1183,1183,1183,0
|
|
20230927,170800,1769795366,1183,1183,1183,1183,0
|
|
20230927,170700,1769795366,1183,1183,1183,1183,0
|
|
20230927,170600,1769795366,1183,1183,1183,1183,0
|
|
20230927,170500,1769795366,1183,1183,1183,1183,0
|
|
20230927,170400,1769795366,1183,1183,1183,1183,0
|
|
20230927,170300,1769795366,1183,1183,1183,1183,0
|
|
20230927,170200,1769795366,1183,1183,1183,1183,0
|
|
20230927,170100,1769795366,1183,1183,1183,1183,0
|
|
20230927,170000,1769795366,1183,1183,1183,1183,0
|
|
20230927,165900,1769795366,1183,1183,1183,1183,0
|
|
20230927,165800,1769795366,1183,1183,1183,1183,0
|
|
20230927,165700,1769795366,1183,1183,1183,1183,0
|
|
20230927,165600,1769795366,1183,1183,1183,1183,0
|
|
20230927,165500,1769795366,1183,1183,1183,1183,0
|
|
20230927,165400,1769795366,1183,1183,1183,1183,0
|
|
20230927,165300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,165200,1769795366,1183,1183,1183,1183,0
|
|
20230927,165100,1769795366,1183,1183,1183,1183,0
|
|
20230927,165000,1769795366,1183,1183,1183,1183,0
|
|
20230927,164900,1769795366,1183,1183,1183,1183,0
|
|
20230927,164800,1769795366,1183,1183,1183,1183,0
|
|
20230927,164700,1769795366,1183,1183,1183,1183,0
|
|
20230927,164600,1769795366,1183,1183,1183,1183,0
|
|
20230927,164500,1769795366,1183,1183,1183,1183,0
|
|
20230927,164400,1769795366,1183,1183,1183,1183,0
|
|
20230927,164300,1769795366,1183,1183,1183,1183,0
|
|
20230927,164200,1769795366,1183,1183,1183,1183,0
|
|
20230927,164100,1769795366,1183,1183,1183,1183,0
|
|
20230927,164000,1769795366,1183,1183,1183,1183,0
|
|
20230927,163900,1769795366,1183,1183,1183,1183,0
|
|
20230927,163800,1769795366,1183,1183,1183,1183,0
|
|
20230927,163700,1769795366,1183,1183,1183,1183,0
|
|
20230927,163600,1769795366,1183,1183,1183,1183,0
|
|
20230927,163500,1769795366,1183,1183,1183,1183,0
|
|
20230927,163400,1769795366,1183,1183,1183,1183,0
|
|
20230927,163300,1769795366,1183,1183,1183,1183,0
|
|
20230927,163200,1769795366,1183,1183,1183,1183,0
|
|
20230927,163100,1769795366,1183,1183,1183,1183,0
|
|
20230927,163000,1769795366,1183,1183,1183,1183,0
|
|
20230927,162900,1769795366,1183,1183,1183,1183,0
|
|
20230927,162800,1769795366,1183,1183,1183,1183,0
|
|
20230927,162700,1769795366,1183,1183,1183,1183,0
|
|
20230927,162600,1769795366,1183,1183,1183,1183,0
|
|
20230927,162500,1769795366,1183,1183,1183,1183,0
|
|
20230927,162400,1769795366,1183,1183,1183,1183,0
|
|
20230927,162300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,162200,1769795366,1183,1183,1183,1183,0
|
|
20230927,162100,1769795366,1183,1183,1183,1183,0
|
|
20230927,162000,1769795366,1183,1183,1183,1183,0
|
|
20230927,161900,1769795366,1183,1183,1183,1183,0
|
|
20230927,161800,1769795366,1183,1183,1183,1183,0
|
|
20230927,161700,1769795366,1183,1183,1183,1183,0
|
|
20230927,161600,1769795366,1183,1183,1183,1183,0
|
|
20230927,161500,1769795366,1183,1183,1183,1183,0
|
|
20230927,161400,1769795366,1183,1183,1183,1183,0
|
|
20230927,161300,1769795366,1183,1183,1183,1183,0
|
|
20230927,161200,1769795366,1183,1183,1183,1183,0
|
|
20230927,161100,1769795366,1183,1183,1183,1183,0
|
|
20230927,161000,1769795366,1183,1183,1183,1183,0
|
|
20230927,160900,1769795366,1183,1183,1183,1183,0
|
|
20230927,160800,1769795366,1183,1183,1183,1183,0
|
|
20230927,160700,1769795366,1183,1183,1183,1183,0
|
|
20230927,160600,1769795366,1183,1183,1183,1183,0
|
|
20230927,160500,1769795366,1183,1183,1183,1183,0
|
|
20230927,160400,1769795366,1183,1183,1183,1183,0
|
|
20230927,160300,1769795366,1183,1183,1183,1183,0
|
|
20230927,160200,1769795366,1183,1183,1183,1183,0
|
|
20230927,160100,1769795366,1183,1183,1183,1183,0
|
|
20230927,160000,1769795366,1183,1183,1183,1183,0
|
|
20230927,155900,1769795366,1183,1183,1183,1183,0
|
|
20230927,155800,1769795366,1183,1183,1183,1183,0
|
|
20230927,155700,1769795366,1183,1183,1183,1183,0
|
|
20230927,155600,1769795366,1183,1183,1183,1183,0
|
|
20230927,155500,1769795366,1183,1183,1183,1183,0
|
|
20230927,155400,1769795366,1183,1183,1183,1183,0
|
|
20230927,155300,1769795366,1183,1183,1183,1183,24221
|
|
20230927,155200,1769795366,1183,1183,1183,1183,0
|
|
20230927,155100,1769795366,1183,1183,1183,1183,0
|
|
20230927,155000,1769795366,1183,1183,1183,1183,0
|
|
20230927,154900,1769795366,1183,1183,1183,1183,0
|
|
20230927,154800,1769795366,1183,1183,1183,1183,0
|
|
20230927,154700,1769795366,1183,1183,1183,1183,0
|
|
20230927,154600,1769795366,1183,1183,1183,1183,0
|
|
20230927,154500,1769795366,1183,1183,1183,1183,0
|
|
20230927,154400,1769795366,1183,1183,1183,1183,0
|
|
20230927,154300,1769795366,1183,1183,1183,1183,0
|
|
20230927,154200,1769795366,1183,1183,1183,1183,0
|
|
20230927,154100,1769795366,1183,1183,1183,1183,0
|
|
20230927,154000,1769795366,1183,1183,1183,1183,0
|
|
20230927,153900,1769795366,1183,1183,1183,1183,0
|
|
20230927,153800,1769795366,1183,1183,1183,1183,0
|
|
20230927,153700,1769795366,1183,1183,1183,1183,0
|
|
20230927,153600,1769795366,1183,1183,1183,1183,0
|
|
20230927,153500,1769795366,1183,1183,1183,1183,0
|
|
20230927,153400,1769795366,1183,1183,1183,1183,0
|
|
20230927,153300,1769795366,1183,1183,1183,1183,0
|
|
20230927,153200,1769795366,1183,1183,1183,1183,0
|
|
20230927,153100,1769795366,1183,1183,1183,1183,0
|
|
20230927,153000,1769795366,1183,1183,1183,1183,24221
|
|
20230927,152900,1741141923,1209,1209,1209,1209,0
|
|
20230927,152800,1741141923,1209,1209,1209,1209,0
|
|
20230927,152700,1741141923,1209,1209,1209,1209,0
|
|
20230927,152600,1741141923,1209,1209,1209,1209,0
|
|
20230927,152500,1741141923,1209,1209,1209,1209,0
|
|
20230927,152400,1741141923,1209,1209,1209,1209,0
|
|
20230927,152300,1741141923,1209,1209,1209,1209,0
|
|
20230927,152200,1741141923,1209,1209,1209,1209,0
|
|
20230927,152100,1741141923,1209,1209,1209,1209,0
|
|
20230927,152000,1741141923,1209,1209,1209,1209,0
|
|
20230927,151900,1741141923,1209,1209,1209,1187,4479
|
|
20230927,151800,1735747280,1210,1202,1210,1185,22225
|
|
20230927,151700,1709300612,1202,1204,1204,1202,1505
|
|
20230927,151600,1707491071,1203,1214,1214,1203,2768
|
|
20230927,151500,1704145054,1215,1215,1215,1215,675
|
|
20230927,151400,1703324929,1215,1214,1216,1208,5699
|
|
20230927,151300,1696401749,1215,1205,1215,1204,5017
|
|
20230927,151200,1690329225,1204,1204,1204,1203,2925
|
|
20230927,151100,1686807842,1204,1204,1204,1204,3659
|
|
20230927,151000,1682402406,1204,1205,1205,1198,2210
|
|
20230927,150900,1679741571,1204,1198,1204,1198,58108
|
|
20230927,150800,1610030027,1198,1195,1198,1195,2601
|
|
20230927,150700,1606915752,1196,1195,1196,1195,1929
|
|
20230927,150600,1604609668,1198,1195,1198,1194,10001
|
|
20230927,150500,1592643027,1187,1193,1193,1187,29867
|
|
20230927,150400,1557168555,1193,1193,1193,1193,7
|
|
20230927,150300,1557160204,1195,1195,1195,1195,0
|
|
20230927,150200,1557160204,1195,1195,1195,1195,278
|
|
20230927,150100,1556827994,1196,1196,1196,1190,9685
|
|
20230927,150000,1545297720,1194,1189,1194,1189,21577
|
|
20230927,145900,1519610563,1186,1186,1186,1186,4508
|
|
20230927,145800,1514264075,1190,1190,1190,1188,4450
|
|
20230927,145700,1508972575,1190,1188,1190,1188,6401
|
|
20230927,145600,1501360192,1183,1187,1188,1183,3747
|
|
20230927,145500,1496910973,1188,1183,1188,1183,2
|
|
20230927,145400,1496908602,1180,1183,1183,1180,97037
|
|
20230927,145300,1382310226,1189,1189,1189,1189,0
|
|
20230927,145200,1382310226,1189,1183,1189,1183,2001
|
|
20230927,145100,1379943037,1189,1185,1189,1183,17001
|
|
20230927,145000,1359819226,1185,1188,1189,1185,1232
|
|
20230927,144900,1358356094,1189,1191,1191,1188,1174
|
|
20230927,144800,1356960862,1192,1192,1192,1192,2352
|
|
20230927,144700,1354157278,1190,1190,1190,1189,2567
|
|
20230927,144600,1351102558,1195,1195,1195,1195,1
|
|
20230927,144500,1351101363,1188,1187,1196,1185,15005
|
|
20230927,144400,1333269393,1190,1190,1190,1190,149
|
|
20230927,144300,1333092083,1187,1190,1190,1187,281
|
|
20230927,144200,1332758083,1186,1190,1190,1186,10000
|
|
20230927,144100,1320894952,1190,1190,1190,1190,1500
|
|
20230927,144000,1319109952,1190,1190,1191,1187,1340
|
|
20230927,143900,1317515258,1190,1190,1190,1190,791
|
|
20230927,143800,1316573968,1190,1190,1190,1190,1
|
|
20230927,143700,1316572778,1190,1190,1190,1186,1136
|
|
20230927,143600,1315223826,1190,1190,1190,1190,90
|
|
20230927,143500,1315116726,1190,1190,1190,1190,208
|
|
20230927,143400,1314869206,1190,1190,1190,1190,134
|
|
20230927,143300,1314709746,1190,1190,1190,1190,4269
|
|
20230927,143200,1309629636,1189,1189,1189,1189,501
|
|
20230927,143100,1309033947,1189,1186,1189,1185,215
|
|
20230927,143000,1308779064,1186,1187,1187,1186,2600
|
|
20230927,142900,1305695446,1186,1186,1186,1186,1
|
|
20230927,142800,1305694260,1190,1190,1190,1190,480
|
|
20230927,142700,1305123060,1186,1185,1186,1185,56
|
|
20230927,142600,1305056699,1184,1184,1184,1184,0
|
|
20230927,142500,1305056699,1184,1184,1184,1184,1
|
|
20230927,142400,1305055515,1190,1190,1190,1190,0
|
|
20230927,142300,1305055515,1190,1190,1190,1190,0
|
|
20230927,142200,1305055515,1190,1190,1190,1190,0
|
|
20230927,142100,1305055515,1190,1190,1190,1190,1
|
|
20230927,142000,1305054325,1182,1190,1190,1182,1767
|
|
20230927,141900,1302963426,1190,1190,1190,1190,0
|
|
20230927,141800,1302963426,1190,1190,1190,1190,333
|
|
20230927,141700,1302567156,1192,1192,1192,1192,1
|
|
20230927,141600,1302565964,1192,1192,1192,1192,0
|
|
20230927,141500,1302565964,1192,1192,1192,1192,0
|
|
20230927,141400,1302565964,1192,1192,1192,1192,7
|
|
20230927,141300,1302557620,1192,1192,1192,1192,23
|
|
20230927,141200,1302530204,1192,1192,1192,1192,100
|
|
20230927,141100,1302411004,1192,1192,1192,1192,0
|
|
20230927,141000,1302411004,1192,1192,1192,1192,501
|
|
20230927,140900,1301813812,1192,1192,1192,1192,2
|
|
20230927,140800,1301811428,1188,1192,1192,1188,2
|
|
20230927,140700,1301809048,1192,1191,1192,1190,298
|
|
20230927,140600,1301454329,1191,1191,1191,1191,13
|
|
20230927,140500,1301438846,1194,1194,1194,1194,0
|
|
20230927,140400,1301438846,1194,1194,1194,1194,1
|
|
20230927,140300,1301437652,1193,1193,1193,1193,64
|
|
20230927,140200,1301361300,1193,1195,1195,1193,601
|
|
20230927,140100,1300643905,1195,1192,1195,1192,13016
|
|
20230927,140000,1285097747,1191,1191,1191,1191,167
|
|
20230927,135900,1284898850,1191,1191,1191,1191,0
|
|
20230927,135800,1284898850,1191,1191,1191,1191,0
|
|
20230927,135700,1284898850,1191,1185,1191,1185,16116
|
|
20230927,135600,1265725049,1185,1183,1185,1183,183
|
|
20230927,135500,1265508548,1183,1183,1183,1183,3228
|
|
20230927,135400,1261689824,1184,1184,1184,1184,0
|
|
20230927,135300,1261689824,1184,1184,1184,1184,0
|
|
20230927,135200,1261689824,1184,1184,1184,1184,1
|
|
20230927,135100,1261688640,1185,1185,1185,1185,1
|
|
20230927,135000,1261687455,1180,1180,1180,1180,1100
|
|
20230927,134900,1260389455,1187,1187,1187,1187,2606
|
|
20230927,134800,1257296133,1187,1180,1187,1175,4801
|
|
20230927,134700,1251648167,1180,1180,1180,1180,0
|
|
20230927,134600,1251648167,1180,1182,1182,1180,334
|
|
20230927,134500,1251253927,1188,1188,1188,1188,0
|
|
20230927,134400,1251253927,1188,1188,1188,1188,0
|
|
20230927,134300,1251253927,1188,1180,1188,1180,13798
|
|
20230927,134200,1234933489,1183,1183,1183,1183,0
|
|
20230927,134100,1234933489,1183,1179,1183,1179,1474
|
|
20230927,134000,1233194799,1179,1180,1180,1179,1424
|
|
20230927,133900,1231514678,1181,1182,1182,1181,4708
|
|
20230927,133800,1225949823,1183,1183,1183,1182,1247
|
|
20230927,133700,1224475856,1182,1182,1182,1182,1000
|
|
20230927,133600,1223293856,1182,1183,1183,1182,2588
|
|
20230927,133500,1220232552,1188,1188,1188,1188,1
|
|
20230927,133400,1220231364,1183,1183,1183,1183,8
|
|
20230927,133300,1220221900,1183,1183,1183,1183,0
|
|
20230927,133200,1220221900,1183,1183,1183,1183,0
|
|
20230927,133100,1220221900,1183,1183,1183,1183,0
|
|
20230927,133000,1220221900,1183,1183,1189,1183,1524
|
|
20230927,132900,1218416488,1189,1189,1189,1189,0
|
|
20230927,132800,1218416488,1189,1189,1189,1189,0
|
|
20230927,132700,1218416488,1189,1189,1189,1189,1
|
|
20230927,132600,1218415299,1189,1189,1189,1184,4005
|
|
20230927,132500,1213672143,1189,1189,1189,1189,1
|
|
20230927,132400,1213670954,1190,1190,1190,1190,0
|
|
20230927,132300,1213670954,1190,1190,1190,1190,0
|
|
20230927,132200,1213670954,1190,1190,1190,1190,0
|
|
20230927,132100,1213670954,1190,1190,1190,1190,0
|
|
20230927,132000,1213670954,1190,1190,1190,1190,0
|
|
20230927,131900,1213670954,1190,1190,1190,1190,1
|
|
20230927,131800,1213669764,1189,1188,1189,1188,100
|
|
20230927,131700,1213550949,1188,1188,1188,1188,489
|
|
20230927,131600,1212970017,1185,1188,1188,1185,304
|
|
20230927,131500,1212609407,1188,1188,1188,1188,100
|
|
20230927,131400,1212490607,1188,1188,1188,1188,149
|
|
20230927,131300,1212313595,1184,1184,1184,1184,0
|
|
20230927,131200,1212313595,1184,1184,1184,1184,31
|
|
20230927,131100,1212276891,1182,1184,1184,1182,3444
|
|
20230927,131000,1208200965,1184,1184,1184,1184,43
|
|
20230927,130900,1208150053,1184,1184,1184,1184,0
|
|
20230927,130800,1208150053,1184,1184,1184,1184,39
|
|
20230927,130700,1208103877,1190,1190,1190,1190,0
|
|
20230927,130600,1208103877,1190,1190,1190,1190,0
|
|
20230927,130500,1208103877,1190,1184,1190,1184,254
|
|
20230927,130400,1207803135,1190,1190,1190,1190,0
|
|
20230927,130300,1207803135,1190,1190,1190,1190,0
|
|
20230927,130200,1207803135,1190,1190,1190,1190,0
|
|
20230927,130100,1207803135,1190,1183,1190,1183,169
|
|
20230927,130000,1207602501,1190,1190,1190,1190,0
|
|
20230927,125900,1207602501,1190,1190,1190,1190,0
|
|
20230927,125800,1207602501,1190,1190,1190,1190,900
|
|
20230927,125700,1206531501,1190,1190,1190,1190,6
|
|
20230927,125600,1206524361,1190,1184,1190,1182,516
|
|
20230927,125500,1205914281,1190,1190,1190,1190,1
|
|
20230927,125400,1205913091,1182,1182,1182,1182,0
|
|
20230927,125300,1205913091,1182,1182,1182,1182,0
|
|
20230927,125200,1205913091,1182,1185,1185,1182,4319
|
|
20230927,125100,1200804778,1185,1185,1185,1185,400
|
|
20230927,125000,1200330778,1183,1183,1183,1183,290
|
|
20230927,124900,1199987708,1182,1182,1182,1182,0
|
|
20230927,124800,1199987708,1182,1182,1182,1182,40
|
|
20230927,124700,1199940428,1182,1182,1182,1182,0
|
|
20230927,124600,1199940428,1182,1182,1182,1182,22
|
|
20230927,124500,1199914424,1183,1183,1183,1183,1195
|
|
20230927,124400,1198500739,1183,1183,1183,1183,0
|
|
20230927,124300,1198500739,1183,1183,1183,1183,0
|
|
20230927,124200,1198500739,1183,1191,1191,1183,1050
|
|
20230927,124100,1197250589,1183,1183,1183,1183,1051
|
|
20230927,124000,1196007256,1183,1183,1183,1183,33
|
|
20230927,123900,1195968217,1192,1192,1192,1192,0
|
|
20230927,123800,1195968217,1192,1192,1192,1192,0
|
|
20230927,123700,1195968217,1192,1192,1192,1192,401
|
|
20230927,123600,1195490225,1192,1192,1192,1192,0
|
|
20230927,123500,1195490225,1192,1185,1192,1185,838
|
|
20230927,123400,1194492374,1190,1190,1190,1190,0
|
|
20230927,123300,1194492374,1190,1183,1190,1183,4557
|
|
20230927,123200,1189071443,1183,1184,1184,1183,469
|
|
20230927,123100,1188516488,1184,1184,1184,1184,0
|
|
20230927,123000,1188516488,1184,1184,1184,1184,0
|
|
20230927,122900,1188516488,1184,1185,1185,1184,560
|
|
20230927,122800,1187852948,1192,1192,1192,1192,0
|
|
20230927,122700,1187852948,1192,1192,1192,1192,0
|
|
20230927,122600,1187852948,1192,1192,1192,1192,0
|
|
20230927,122500,1187852948,1192,1192,1192,1192,0
|
|
20230927,122400,1187852948,1192,1192,1192,1192,0
|
|
20230927,122300,1187852948,1192,1191,1192,1183,3001
|
|
20230927,122200,1184292039,1192,1192,1192,1192,626
|
|
20230927,122100,1183545847,1193,1193,1193,1193,0
|
|
20230927,122000,1183545847,1193,1193,1193,1193,0
|
|
20230927,121900,1183545847,1193,1193,1193,1193,0
|
|
20230927,121800,1183545847,1193,1193,1193,1193,0
|
|
20230927,121700,1183545847,1193,1187,1193,1187,380
|
|
20230927,121600,1183094727,1187,1187,1187,1187,114
|
|
20230927,121500,1182959409,1186,1187,1187,1184,9670
|
|
20230927,121400,1171501293,1186,1186,1186,1186,0
|
|
20230927,121300,1171501293,1186,1186,1186,1186,0
|
|
20230927,121200,1171501293,1186,1186,1186,1186,0
|
|
20230927,121100,1171501293,1186,1186,1186,1186,0
|
|
20230927,121000,1171501293,1186,1191,1191,1186,1017
|
|
20230927,120900,1170290629,1190,1191,1191,1190,2384
|
|
20230927,120800,1167451383,1191,1193,1193,1191,4328
|
|
20230927,120700,1162292951,1195,1195,1195,1195,0
|
|
20230927,120600,1162292951,1195,1195,1195,1195,0
|
|
20230927,120500,1162292951,1195,1195,1195,1195,0
|
|
20230927,120400,1162292951,1195,1195,1195,1195,401
|
|
20230927,120300,1161813756,1195,1194,1195,1194,2683
|
|
20230927,120200,1158607684,1192,1192,1192,1192,5
|
|
20230927,120100,1158601724,1194,1194,1194,1194,2
|
|
20230927,120000,1158599336,1194,1192,1194,1192,12
|
|
20230927,115900,1158585010,1194,1194,1194,1194,2
|
|
20230927,115800,1158582622,1192,1192,1192,1192,0
|
|
20230927,115700,1158582622,1192,1192,1192,1192,0
|
|
20230927,115600,1158582622,1192,1192,1192,1192,20
|
|
20230927,115500,1158558782,1195,1195,1195,1195,30
|
|
20230927,115400,1158522932,1191,1191,1191,1191,1
|
|
20230927,115300,1158521741,1195,1195,1195,1195,19
|
|
20230927,115200,1158499036,1195,1195,1195,1195,20
|
|
20230927,115100,1158475136,1195,1195,1195,1195,0
|
|
20230927,115000,1158475136,1195,1191,1195,1191,3090
|
|
20230927,114900,1154788639,1191,1191,1191,1191,590
|
|
20230927,114800,1154085949,1191,1187,1191,1187,30
|
|
20230927,114700,1154050223,1191,1191,1191,1191,0
|
|
20230927,114600,1154050223,1191,1191,1191,1191,0
|
|
20230927,114500,1154050223,1191,1190,1191,1190,23
|
|
20230927,114400,1154022843,1186,1186,1186,1186,20
|
|
20230927,114300,1153999123,1185,1185,1185,1185,0
|
|
20230927,114200,1153999123,1185,1186,1186,1185,602
|
|
20230927,114100,1153285533,1190,1190,1190,1190,84
|
|
20230927,114000,1153185573,1190,1190,1190,1190,0
|
|
20230927,113900,1153185573,1190,1190,1190,1190,1
|
|
20230927,113800,1153184383,1184,1184,1184,1184,0
|
|
20230927,113700,1153184383,1184,1189,1190,1184,1117
|
|
20230927,113600,1151860837,1189,1190,1190,1185,91
|
|
20230927,113500,1151752612,1190,1190,1190,1190,1
|
|
20230927,113400,1151751422,1190,1184,1190,1184,45
|
|
20230927,113300,1151697932,1190,1190,1190,1190,1097
|
|
20230927,113200,1150392502,1190,1191,1191,1190,166
|
|
20230927,113100,1150194960,1191,1179,1191,1179,949
|
|
20230927,113000,1149073413,1192,1182,1192,1182,37494
|
|
20230927,112900,1104745847,1182,1181,1182,1181,1006
|
|
20230927,112800,1103556760,1181,1181,1181,1181,134
|
|
20230927,112700,1103398506,1181,1180,1181,1180,2306
|
|
20230927,112600,1100676120,1180,1180,1180,1180,1002
|
|
20230927,112500,1099493760,1180,1180,1180,1180,0
|
|
20230927,112400,1099493760,1180,1180,1180,1180,1
|
|
20230927,112300,1099492580,1180,1180,1180,1180,4000
|
|
20230927,112200,1094772580,1180,1180,1180,1180,1
|
|
20230927,112100,1094771400,1180,1176,1180,1176,677
|
|
20230927,112000,1093974874,1176,1175,1176,1175,200
|
|
20230927,111900,1093739774,1176,1173,1176,1173,3
|
|
20230927,111800,1093736252,1173,1172,1173,1172,5
|
|
20230927,111700,1093730389,1172,1175,1175,1172,4367
|
|
20230927,111600,1088608727,1175,1175,1175,1175,464
|
|
20230927,111500,1088063527,1175,1175,1175,1175,8232
|
|
20230927,111400,1078390927,1177,1175,1177,1175,1180
|
|
20230927,111300,1077004343,1177,1177,1177,1177,0
|
|
20230927,111200,1077004343,1177,1179,1179,1177,11638
|
|
20230927,111100,1063283355,1181,1180,1182,1179,451
|
|
20230927,111000,1062751193,1182,1181,1182,1180,4232
|
|
20230927,110900,1057756631,1182,1180,1182,1180,440
|
|
20230927,110800,1057237422,1181,1181,1181,1180,6386
|
|
20230927,110700,1049695989,1182,1182,1186,1181,14821
|
|
20230927,110600,1032157952,1182,1185,1186,1182,1503
|
|
20230927,110500,1030380886,1185,1194,1194,1185,281
|
|
20230927,110400,1030047640,1195,1187,1195,1185,2056
|
|
20230927,110300,1027592692,1193,1189,1193,1189,2030
|
|
20230927,110200,1025175961,1189,1189,1189,1189,1003
|
|
20230927,110100,1023983394,1190,1190,1190,1190,3
|
|
20230927,110000,1023979824,1191,1191,1191,1190,3
|
|
20230927,105900,1023976252,1192,1192,1192,1192,0
|
|
20230927,105800,1023976252,1192,1192,1192,1192,0
|
|
20230927,105700,1023976252,1192,1192,1192,1192,3
|
|
20230927,105600,1023972676,1192,1192,1192,1192,2
|
|
20230927,105500,1023970292,1192,1191,1192,1191,9
|
|
20230927,105400,1023959569,1190,1190,1190,1190,1456
|
|
20230927,105300,1022226929,1190,1179,1190,1179,840
|
|
20230927,105200,1021236106,1190,1190,1190,1190,51
|
|
20230927,105100,1021175416,1191,1179,1191,1179,27
|
|
20230927,105000,1021143559,1192,1192,1192,1192,2002
|
|
20230927,104900,1018757175,1192,1185,1192,1185,4190
|
|
20230927,104800,1013768211,1185,1179,1185,1179,876
|
|
20230927,104700,1012733852,1184,1179,1185,1179,239
|
|
20230927,104600,1012452060,1179,1179,1179,1179,1000
|
|
20230927,104500,1011273060,1179,1185,1185,1179,2146
|
|
20230927,104400,1008742872,1183,1179,1183,1179,8001
|
|
20230927,104300,999309681,1179,1179,1179,1179,0
|
|
20230927,104200,999309681,1179,1191,1191,1179,12
|
|
20230927,104100,999295413,1184,1183,1184,1183,2310
|
|
20230927,104000,996560383,1176,1176,1176,1176,0
|
|
20230927,103900,996560383,1176,1184,1184,1176,2002
|
|
20230927,103800,994191636,1184,1179,1184,1179,620
|
|
20230927,103700,993460151,1179,1179,1179,1179,0
|
|
20230927,103600,993460151,1179,1175,1179,1171,176
|
|
20230927,103500,993254035,1175,1175,1175,1175,2003
|
|
20230927,103400,990900510,1175,1171,1175,1171,933
|
|
20230927,103300,989804435,1171,1170,1171,1170,16933
|
|
20230927,103200,969976293,1169,1169,1169,1169,598
|
|
20230927,103100,969277231,1169,1170,1170,1169,501
|
|
20230927,103000,968691561,1169,1169,1169,1169,0
|
|
20230927,102900,968691561,1169,1170,1170,1169,10
|
|
20230927,102800,968679870,1170,1170,1171,1170,183
|
|
20230927,102700,968465758,1170,1171,1171,1170,211
|
|
20230927,102600,968218686,1171,1170,1171,1170,1291
|
|
20230927,102500,966707724,1170,1171,1171,1170,2713
|
|
20230927,102400,963531414,1175,1175,1175,1175,100
|
|
20230927,102300,963413914,1175,1171,1175,1171,10
|
|
20230927,102200,963402168,1175,1179,1179,1175,9
|
|
20230927,102100,963391589,1175,1175,1175,1175,999
|
|
20230927,102000,962217764,1175,1175,1175,1175,167
|
|
20230927,101900,962021539,1175,1169,1175,1169,2020
|
|
20230927,101800,959658163,1169,1169,1169,1169,5
|
|
20230927,101700,959652318,1169,1169,1169,1169,100
|
|
20230927,101600,959535418,1170,1170,1170,1170,9
|
|
20230927,101500,959524888,1170,1165,1170,1164,5344
|
|
20230927,101400,953299124,1165,1165,1165,1165,71
|
|
20230927,101300,953216409,1165,1165,1165,1165,530
|
|
20230927,101200,952598959,1165,1175,1175,1165,5317
|
|
20230927,101100,946374019,1175,1179,1179,1175,664
|
|
20230927,101000,945593803,1179,1174,1180,1174,601
|
|
20230927,100900,944885303,1178,1180,1180,1174,1743
|
|
20230927,100800,942832334,1180,1175,1180,1175,753
|
|
20230927,100700,941946197,1180,1180,1180,1180,11
|
|
20230927,100600,941933217,1180,1180,1180,1180,2091
|
|
20230927,100500,939465837,1180,1180,1180,1180,3173
|
|
20230927,100400,935721697,1180,1185,1185,1175,18053
|
|
20230927,100300,914406188,1190,1194,1194,1190,12712
|
|
20230927,100200,899255444,1195,1198,1199,1195,10917
|
|
20230927,100100,886177168,1198,1200,1200,1198,9157
|
|
20230927,100000,875199880,1199,1206,1206,1199,234
|
|
20230927,095900,874919307,1206,1199,1206,1199,22
|
|
20230927,095800,874892908,1199,1200,1200,1199,1420
|
|
20230927,095700,873190327,1207,1207,1207,1207,0
|
|
20230927,095600,873190327,1207,1199,1207,1199,1044
|
|
20230927,095500,871938379,1199,1207,1207,1199,1310
|
|
20230927,095400,870359033,1200,1203,1204,1199,5147
|
|
20230927,095300,864181294,1209,1201,1209,1201,529
|
|
20230927,095200,863545333,1209,1206,1209,1206,1698
|
|
20230927,095100,861496644,1207,1207,1207,1207,201
|
|
20230927,095000,861254037,1207,1207,1207,1207,50
|
|
20230927,094900,861193687,1208,1199,1208,1199,3332
|
|
20230927,094800,857189925,1198,1195,1198,1194,4476
|
|
20230927,094700,851845523,1200,1198,1200,1198,645
|
|
20230927,094600,851072053,1198,1198,1198,1198,56
|
|
20230927,094500,851004965,1200,1195,1200,1195,991
|
|
20230927,094400,849817928,1194,1202,1202,1194,167
|
|
20230927,094300,849617202,1202,1196,1202,1194,3111
|
|
20230927,094200,845899858,1195,1195,1195,1195,1522
|
|
20230927,094100,844081068,1195,1196,1196,1195,9286
|
|
20230927,094000,832983070,1197,1197,1197,1197,1841
|
|
20230927,093900,830779393,1195,1200,1200,1195,949
|
|
20230927,093800,829642926,1205,1208,1209,1205,11002
|
|
20230927,093700,816374450,1208,1207,1208,1204,6448
|
|
20230927,093600,808607000,1204,1204,1205,1204,319
|
|
20230927,093500,808222923,1204,1202,1204,1198,21189
|
|
20230927,093400,782712173,1203,1195,1203,1195,597
|
|
20230927,093300,781996875,1194,1192,1194,1192,73
|
|
20230927,093200,781909739,1204,1199,1204,1198,5807
|
|
20230927,093100,774925563,1199,1199,1199,1199,1943
|
|
20230927,093000,772595906,1199,1186,1199,1186,12514
|
|
20230927,092900,757706050,1186,1186,1188,1186,2279
|
|
20230927,092800,755001338,1181,1187,1187,1181,2119
|
|
20230927,092700,752494715,1180,1165,1180,1165,22536
|
|
20230927,092600,726028115,1164,1167,1169,1164,3160
|
|
20230927,092500,722347700,1167,1164,1167,1164,2074
|
|
20230927,092400,719931698,1164,1162,1164,1162,5581
|
|
20230927,092300,713442180,1162,1162,1162,1162,636
|
|
20230927,092200,712703148,1161,1169,1170,1161,1177
|
|
20230927,092100,711326488,1170,1158,1170,1154,13986
|
|
20230927,092000,695083283,1155,1154,1160,1154,3702
|
|
20230927,091900,690805693,1154,1155,1156,1154,4447
|
|
20230927,091800,685669485,1155,1158,1158,1153,7969
|
|
20230927,091700,676461968,1173,1161,1173,1153,6952
|
|
20230927,091600,668425614,1161,1170,1170,1153,6755
|
|
20230927,091500,660577497,1170,1180,1180,1170,3321
|
|
20230927,091400,656684401,1180,1180,1181,1180,13063
|
|
20230927,091300,641265259,1180,1186,1186,1167,6400
|
|
20230927,091200,633713499,1186,1186,1186,1186,6175
|
|
20230927,091100,626389949,1190,1192,1193,1190,3558
|
|
20230927,091000,622155563,1192,1207,1207,1192,8067
|
|
20230927,090900,612476373,1207,1215,1215,1200,84987
|
|
20230927,090800,509819906,1215,1212,1217,1212,8192
|
|
20230927,090700,499870260,1212,1207,1212,1207,21838
|
|
20230927,090600,473450919,1210,1208,1222,1207,15232
|
|
20230927,090500,455004441,1207,1166,1247,1163,120691
|
|
20230927,090400,310864333,1162,1132,1162,1131,32954
|
|
20230927,090300,273175977,1131,1151,1167,1121,131422
|
|
20230927,090200,122577183,1150,1150,1150,1150,0
|
|
20230927,090100,122577183,1150,1150,1150,1150,0
|
|
20230927,090000,122577183,1150,1252,1252,1150,100027
|