611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190800,398988658,1145,1145,1145,1145,14618
|
|
20230925,190700,398988658,1145,1145,1145,1145,0
|
|
20230925,190600,398988658,1145,1145,1145,1145,0
|
|
20230925,190500,398988658,1145,1145,1145,1145,0
|
|
20230925,190400,398988658,1145,1145,1145,1145,0
|
|
20230925,190300,398988658,1145,1145,1145,1145,0
|
|
20230925,190200,398988658,1145,1145,1145,1145,0
|
|
20230925,190100,398988658,1145,1145,1145,1145,0
|
|
20230925,190000,398988658,1145,1145,1145,1145,0
|
|
20230925,185900,398988658,1145,1145,1145,1145,0
|
|
20230925,185800,398988658,1145,1145,1145,1145,0
|
|
20230925,185700,398988658,1145,1145,1145,1145,0
|
|
20230925,185600,398988658,1145,1145,1145,1145,0
|
|
20230925,185500,398988658,1145,1145,1145,1145,0
|
|
20230925,185400,398988658,1145,1145,1145,1145,0
|
|
20230925,185300,398988658,1145,1145,1145,1145,0
|
|
20230925,185200,398988658,1145,1145,1145,1145,0
|
|
20230925,185100,398988658,1145,1145,1145,1145,0
|
|
20230925,185000,398988658,1145,1145,1145,1145,0
|
|
20230925,184900,398988658,1145,1145,1145,1145,0
|
|
20230925,184800,398988658,1145,1145,1145,1145,0
|
|
20230925,184700,398988658,1145,1145,1145,1145,0
|
|
20230925,184600,398988658,1145,1145,1145,1145,0
|
|
20230925,184500,398988658,1145,1145,1145,1145,0
|
|
20230925,184400,398988658,1145,1145,1145,1145,0
|
|
20230925,184300,398988658,1145,1145,1145,1145,0
|
|
20230925,184200,398988658,1145,1145,1145,1145,0
|
|
20230925,184100,398988658,1145,1145,1145,1145,0
|
|
20230925,184000,398988658,1145,1145,1145,1145,0
|
|
20230925,183900,398988658,1145,1145,1145,1145,0
|
|
20230925,183800,398988658,1145,1145,1145,1145,14618
|
|
20230925,183700,398988658,1145,1145,1145,1145,0
|
|
20230925,183600,398988658,1145,1145,1145,1145,0
|
|
20230925,183500,398988658,1145,1145,1145,1145,0
|
|
20230925,183400,398988658,1145,1145,1145,1145,0
|
|
20230925,183300,398988658,1145,1145,1145,1145,0
|
|
20230925,183200,398988658,1145,1145,1145,1145,0
|
|
20230925,183100,398988658,1145,1145,1145,1145,0
|
|
20230925,183000,398988658,1145,1145,1145,1145,0
|
|
20230925,182900,398988658,1145,1145,1145,1145,0
|
|
20230925,182800,398988658,1145,1145,1145,1145,0
|
|
20230925,182700,398988658,1145,1145,1145,1145,0
|
|
20230925,182600,398988658,1145,1145,1145,1145,0
|
|
20230925,182500,398988658,1145,1145,1145,1145,0
|
|
20230925,182400,398988658,1145,1145,1145,1145,0
|
|
20230925,182300,398988658,1145,1145,1145,1145,0
|
|
20230925,182200,398988658,1145,1145,1145,1145,0
|
|
20230925,182100,398988658,1145,1145,1145,1145,0
|
|
20230925,182000,398988658,1145,1145,1145,1145,0
|
|
20230925,181900,398988658,1145,1145,1145,1145,0
|
|
20230925,181800,398988658,1145,1145,1145,1145,0
|
|
20230925,181700,398988658,1145,1145,1145,1145,0
|
|
20230925,181600,398988658,1145,1145,1145,1145,0
|
|
20230925,181500,398988658,1145,1145,1145,1145,0
|
|
20230925,181400,398988658,1145,1145,1145,1145,0
|
|
20230925,181300,398988658,1145,1145,1145,1145,0
|
|
20230925,181200,398988658,1145,1145,1145,1145,0
|
|
20230925,181100,398988658,1145,1145,1145,1145,0
|
|
20230925,181000,398988658,1145,1145,1145,1145,0
|
|
20230925,180900,398988658,1145,1145,1145,1145,0
|
|
20230925,180800,398988658,1145,1145,1145,1145,14618
|
|
20230925,180700,398988658,1145,1145,1145,1145,0
|
|
20230925,180600,398988658,1145,1145,1145,1145,0
|
|
20230925,180500,398988658,1145,1145,1145,1145,0
|
|
20230925,180400,398988658,1145,1145,1145,1145,0
|
|
20230925,180300,398988658,1145,1145,1145,1145,0
|
|
20230925,180200,398988658,1145,1145,1145,1145,0
|
|
20230925,180100,398988658,1145,1145,1145,1145,0
|
|
20230925,180000,398988658,1145,1145,1145,1145,0
|
|
20230925,175900,398988658,1145,1145,1145,1145,0
|
|
20230925,175800,398988658,1145,1145,1145,1145,0
|
|
20230925,175700,398988658,1145,1145,1145,1145,0
|
|
20230925,175600,398988658,1145,1145,1145,1145,0
|
|
20230925,175500,398988658,1145,1145,1145,1145,0
|
|
20230925,175400,398988658,1145,1145,1145,1145,0
|
|
20230925,175300,398988658,1145,1145,1145,1145,0
|
|
20230925,175200,398988658,1145,1145,1145,1145,0
|
|
20230925,175100,398988658,1145,1145,1145,1145,0
|
|
20230925,175000,398988658,1145,1145,1145,1145,0
|
|
20230925,174900,398988658,1145,1145,1145,1145,0
|
|
20230925,174800,398988658,1145,1145,1145,1145,0
|
|
20230925,174700,398988658,1145,1145,1145,1145,0
|
|
20230925,174600,398988658,1145,1145,1145,1145,0
|
|
20230925,174500,398988658,1145,1145,1145,1145,0
|
|
20230925,174400,398988658,1145,1145,1145,1145,0
|
|
20230925,174300,398988658,1145,1145,1145,1145,0
|
|
20230925,174200,398988658,1145,1145,1145,1145,0
|
|
20230925,174100,398988658,1145,1145,1145,1145,0
|
|
20230925,174000,398988658,1145,1145,1145,1145,0
|
|
20230925,173900,398988658,1145,1145,1145,1145,0
|
|
20230925,173800,398988658,1145,1145,1145,1145,14618
|
|
20230925,173700,398988658,1145,1145,1145,1145,0
|
|
20230925,173600,398988658,1145,1145,1145,1145,0
|
|
20230925,173500,398988658,1145,1145,1145,1145,0
|
|
20230925,173400,398988658,1145,1145,1145,1145,0
|
|
20230925,173300,398988658,1145,1145,1145,1145,0
|
|
20230925,173200,398988658,1145,1145,1145,1145,0
|
|
20230925,173100,398988658,1145,1145,1145,1145,0
|
|
20230925,173000,398988658,1145,1145,1145,1145,0
|
|
20230925,172900,398988658,1145,1145,1145,1145,0
|
|
20230925,172800,398988658,1145,1145,1145,1145,0
|
|
20230925,172700,398988658,1145,1145,1145,1145,0
|
|
20230925,172600,398988658,1145,1145,1145,1145,0
|
|
20230925,172500,398988658,1145,1145,1145,1145,0
|
|
20230925,172400,398988658,1145,1145,1145,1145,0
|
|
20230925,172300,398988658,1145,1145,1145,1145,0
|
|
20230925,172200,398988658,1145,1145,1145,1145,0
|
|
20230925,172100,398988658,1145,1145,1145,1145,0
|
|
20230925,172000,398988658,1145,1145,1145,1145,0
|
|
20230925,171900,398988658,1145,1145,1145,1145,0
|
|
20230925,171800,398988658,1145,1145,1145,1145,0
|
|
20230925,171700,398988658,1145,1145,1145,1145,0
|
|
20230925,171600,398988658,1145,1145,1145,1145,0
|
|
20230925,171500,398988658,1145,1145,1145,1145,0
|
|
20230925,171400,398988658,1145,1145,1145,1145,0
|
|
20230925,171300,398988658,1145,1145,1145,1145,0
|
|
20230925,171200,398988658,1145,1145,1145,1145,0
|
|
20230925,171100,398988658,1145,1145,1145,1145,0
|
|
20230925,171000,398988658,1145,1145,1145,1145,0
|
|
20230925,170900,398988658,1145,1145,1145,1145,0
|
|
20230925,170800,398988658,1145,1145,1145,1145,14618
|
|
20230925,170700,398988658,1145,1145,1145,1145,0
|
|
20230925,170600,398988658,1145,1145,1145,1145,0
|
|
20230925,170500,398988658,1145,1145,1145,1145,0
|
|
20230925,170400,398988658,1145,1145,1145,1145,0
|
|
20230925,170300,398988658,1145,1145,1145,1145,0
|
|
20230925,170200,398988658,1145,1145,1145,1145,0
|
|
20230925,170100,398988658,1145,1145,1145,1145,0
|
|
20230925,170000,398988658,1145,1145,1145,1145,0
|
|
20230925,165900,398988658,1145,1145,1145,1145,0
|
|
20230925,165800,398988658,1145,1145,1145,1145,0
|
|
20230925,165700,398988658,1145,1145,1145,1145,0
|
|
20230925,165600,398988658,1145,1145,1145,1145,0
|
|
20230925,165500,398988658,1145,1145,1145,1145,0
|
|
20230925,165400,398988658,1145,1145,1145,1145,0
|
|
20230925,165300,398988658,1145,1145,1145,1145,0
|
|
20230925,165200,398988658,1145,1145,1145,1145,0
|
|
20230925,165100,398988658,1145,1145,1145,1145,0
|
|
20230925,165000,398988658,1145,1145,1145,1145,0
|
|
20230925,164900,398988658,1145,1145,1145,1145,0
|
|
20230925,164800,398988658,1145,1145,1145,1145,0
|
|
20230925,164700,398988658,1145,1145,1145,1145,0
|
|
20230925,164600,398988658,1145,1145,1145,1145,0
|
|
20230925,164500,398988658,1145,1145,1145,1145,0
|
|
20230925,164400,398988658,1145,1145,1145,1145,0
|
|
20230925,164300,398988658,1145,1145,1145,1145,0
|
|
20230925,164200,398988658,1145,1145,1145,1145,0
|
|
20230925,164100,398988658,1145,1145,1145,1145,0
|
|
20230925,164000,398988658,1145,1145,1145,1145,0
|
|
20230925,163900,398988658,1145,1145,1145,1145,0
|
|
20230925,163800,398988658,1145,1145,1145,1145,14618
|
|
20230925,163700,398988658,1145,1145,1145,1145,0
|
|
20230925,163600,398988658,1145,1145,1145,1145,0
|
|
20230925,163500,398988658,1145,1145,1145,1145,0
|
|
20230925,163400,398988658,1145,1145,1145,1145,0
|
|
20230925,163300,398988658,1145,1145,1145,1145,0
|
|
20230925,163200,398988658,1145,1145,1145,1145,0
|
|
20230925,163100,398988658,1145,1145,1145,1145,0
|
|
20230925,163000,398988658,1145,1145,1145,1145,0
|
|
20230925,162900,398988658,1145,1145,1145,1145,0
|
|
20230925,162800,398988658,1145,1145,1145,1145,0
|
|
20230925,162700,398988658,1145,1145,1145,1145,0
|
|
20230925,162600,398988658,1145,1145,1145,1145,0
|
|
20230925,162500,398988658,1145,1145,1145,1145,0
|
|
20230925,162400,398988658,1145,1145,1145,1145,0
|
|
20230925,162300,398988658,1145,1145,1145,1145,0
|
|
20230925,162200,398988658,1145,1145,1145,1145,0
|
|
20230925,162100,398988658,1145,1145,1145,1145,0
|
|
20230925,162000,398988658,1145,1145,1145,1145,0
|
|
20230925,161900,398988658,1145,1145,1145,1145,0
|
|
20230925,161800,398988658,1145,1145,1145,1145,0
|
|
20230925,161700,398988658,1145,1145,1145,1145,0
|
|
20230925,161600,398988658,1145,1145,1145,1145,0
|
|
20230925,161500,398988658,1145,1145,1145,1145,0
|
|
20230925,161400,398988658,1145,1145,1145,1145,0
|
|
20230925,161300,398988658,1145,1145,1145,1145,0
|
|
20230925,161200,398988658,1145,1145,1145,1145,0
|
|
20230925,161100,398988658,1145,1145,1145,1145,0
|
|
20230925,161000,398988658,1145,1145,1145,1145,0
|
|
20230925,160900,398988658,1145,1145,1145,1145,0
|
|
20230925,160800,398988658,1145,1145,1145,1145,14618
|
|
20230925,160700,398988658,1145,1145,1145,1145,0
|
|
20230925,160600,398988658,1145,1145,1145,1145,0
|
|
20230925,160500,398988658,1145,1145,1145,1145,0
|
|
20230925,160400,398988658,1145,1145,1145,1145,0
|
|
20230925,160300,398988658,1145,1145,1145,1145,0
|
|
20230925,160200,398988658,1145,1145,1145,1145,0
|
|
20230925,160100,398988658,1145,1145,1145,1145,0
|
|
20230925,160000,398988658,1145,1145,1145,1145,0
|
|
20230925,155900,398988658,1145,1145,1145,1145,0
|
|
20230925,155800,398988658,1145,1145,1145,1145,0
|
|
20230925,155700,398988658,1145,1145,1145,1145,0
|
|
20230925,155600,398988658,1145,1145,1145,1145,0
|
|
20230925,155500,398988658,1145,1145,1145,1145,0
|
|
20230925,155400,398988658,1145,1145,1145,1145,0
|
|
20230925,155300,398988658,1145,1145,1145,1145,0
|
|
20230925,155200,398988658,1145,1145,1145,1145,0
|
|
20230925,155100,398988658,1145,1145,1145,1145,0
|
|
20230925,155000,398988658,1145,1145,1145,1145,0
|
|
20230925,154900,398988658,1145,1145,1145,1145,0
|
|
20230925,154800,398988658,1145,1145,1145,1145,0
|
|
20230925,154700,398988658,1145,1145,1145,1145,0
|
|
20230925,154600,398988658,1145,1145,1145,1145,0
|
|
20230925,154500,398988658,1145,1145,1145,1145,0
|
|
20230925,154400,398988658,1145,1145,1145,1145,0
|
|
20230925,154300,398988658,1145,1145,1145,1145,0
|
|
20230925,154200,398988658,1145,1145,1145,1145,0
|
|
20230925,154100,398988658,1145,1145,1145,1145,0
|
|
20230925,154000,398988658,1145,1145,1145,1145,0
|
|
20230925,153900,398988658,1145,1145,1145,1145,0
|
|
20230925,153800,398988658,1145,1145,1145,1145,14618
|
|
20230925,153700,398988658,1145,1145,1145,1145,0
|
|
20230925,153600,398988658,1145,1145,1145,1145,0
|
|
20230925,153500,398988658,1145,1145,1145,1145,0
|
|
20230925,153400,398988658,1145,1145,1145,1145,0
|
|
20230925,153300,398988658,1145,1145,1145,1145,0
|
|
20230925,153200,398988658,1145,1145,1145,1145,0
|
|
20230925,153100,398988658,1145,1145,1145,1145,0
|
|
20230925,153000,398988658,1145,1145,1145,1145,14618
|
|
20230925,152900,382251048,1144,1144,1144,1144,0
|
|
20230925,152800,382251048,1144,1144,1144,1144,0
|
|
20230925,152700,382251048,1144,1144,1144,1144,0
|
|
20230925,152600,382251048,1144,1144,1144,1144,0
|
|
20230925,152500,382251048,1144,1144,1144,1144,0
|
|
20230925,152400,382251048,1144,1144,1144,1144,0
|
|
20230925,152300,382251048,1144,1144,1144,1144,0
|
|
20230925,152200,382251048,1144,1144,1144,1144,0
|
|
20230925,152100,382251048,1144,1144,1144,1144,0
|
|
20230925,152000,382251048,1144,1144,1144,1144,0
|
|
20230925,151900,382251048,1144,1143,1144,1140,112
|
|
20230925,151800,382123313,1144,1145,1145,1141,721
|
|
20230925,151700,381298220,1140,1145,1145,1140,442
|
|
20230925,151600,380794064,1144,1145,1145,1144,656
|
|
20230925,151500,380042996,1145,1142,1145,1141,2150
|
|
20230925,151400,377587164,1144,1144,1144,1144,0
|
|
20230925,151300,377587164,1144,1141,1144,1141,1001
|
|
20230925,151200,376445020,1144,1144,1144,1144,200
|
|
20230925,151100,376216220,1144,1144,1144,1144,1
|
|
20230925,151000,376215076,1144,1144,1144,1141,12
|
|
20230925,150900,376201375,1144,1142,1144,1141,1610
|
|
20230925,150800,374363852,1142,1143,1144,1142,1042
|
|
20230925,150700,373173835,1143,1143,1144,1143,262
|
|
20230925,150600,372874317,1142,1143,1143,1142,1185
|
|
20230925,150500,371519872,1143,1143,1143,1143,50
|
|
20230925,150400,371462722,1145,1144,1145,1144,1275
|
|
20230925,150300,370003847,1145,1144,1145,1144,302
|
|
20230925,150200,369658058,1145,1145,1145,1145,0
|
|
20230925,150100,369658058,1145,1145,1145,1145,0
|
|
20230925,150000,369658058,1145,1145,1145,1141,1543
|
|
20230925,145900,367897392,1145,1142,1145,1142,56
|
|
20230925,145800,367833437,1145,1145,1145,1145,0
|
|
20230925,145700,367833437,1145,1145,1145,1142,37
|
|
20230925,145600,367791177,1142,1144,1144,1142,4474
|
|
20230925,145500,362676139,1146,1146,1146,1145,523
|
|
20230925,145400,362077281,1146,1148,1148,1146,420
|
|
20230925,145300,361595957,1148,1148,1148,1148,1
|
|
20230925,145200,361594809,1146,1146,1146,1146,309
|
|
20230925,145100,361240695,1146,1146,1146,1146,5
|
|
20230925,145000,361234965,1146,1147,1147,1146,899
|
|
20230925,144900,360204328,1147,1148,1148,1147,610
|
|
20230925,144800,359504115,1147,1147,1147,1147,19
|
|
20230925,144700,359482322,1147,1148,1148,1147,2
|
|
20230925,144600,359480027,1143,1143,1143,1143,3
|
|
20230925,144500,359476598,1148,1144,1148,1143,900
|
|
20230925,144400,358445560,1144,1147,1147,1144,709
|
|
20230925,144300,357634448,1148,1148,1148,1148,0
|
|
20230925,144200,357634448,1148,1148,1148,1148,0
|
|
20230925,144100,357634448,1148,1146,1148,1142,2111
|
|
20230925,144000,355222232,1149,1149,1149,1149,0
|
|
20230925,143900,355222232,1149,1147,1149,1147,2
|
|
20230925,143800,355219936,1150,1148,1150,1147,3
|
|
20230925,143700,355216491,1150,1146,1150,1146,96
|
|
20230925,143600,355106471,1146,1146,1146,1146,580
|
|
20230925,143500,354441791,1146,1146,1146,1146,158
|
|
20230925,143400,354260723,1146,1146,1146,1146,1000
|
|
20230925,143300,353114723,1146,1146,1146,1146,320
|
|
20230925,143200,352748003,1146,1148,1148,1146,805
|
|
20230925,143100,351824863,1150,1149,1150,1149,102
|
|
20230925,143000,351707664,1150,1150,1150,1150,50
|
|
20230925,142900,351650164,1150,1150,1150,1150,7
|
|
20230925,142800,351642114,1145,1145,1145,1145,0
|
|
20230925,142700,351642114,1145,1145,1145,1145,3967
|
|
20230925,142600,347099899,1145,1148,1150,1145,13602
|
|
20230925,142500,331505622,1150,1150,1150,1150,120
|
|
20230925,142400,331367622,1150,1148,1150,1148,12
|
|
20230925,142300,331353824,1150,1149,1150,1148,1919
|
|
20230925,142200,329150806,1151,1151,1151,1151,10
|
|
20230925,142100,329139296,1150,1150,1150,1150,1
|
|
20230925,142000,329138146,1151,1151,1151,1151,0
|
|
20230925,141900,329138146,1151,1151,1151,1151,0
|
|
20230925,141800,329138146,1151,1151,1151,1151,2
|
|
20230925,141700,329135844,1151,1151,1151,1151,1
|
|
20230925,141600,329134693,1151,1149,1151,1149,14
|
|
20230925,141500,329118605,1149,1150,1150,1149,218
|
|
20230925,141400,328868112,1151,1149,1151,1149,2
|
|
20230925,141300,328865812,1149,1149,1149,1149,500
|
|
20230925,141200,328291312,1149,1149,1149,1149,51
|
|
20230925,141100,328232713,1149,1148,1149,1148,3665
|
|
20230925,141000,324025287,1149,1151,1151,1149,1471
|
|
20230925,140900,322335104,1151,1151,1151,1151,1
|
|
20230925,140800,322333953,1149,1149,1149,1149,400
|
|
20230925,140700,321874353,1149,1150,1150,1149,1521
|
|
20230925,140600,320126466,1150,1150,1150,1150,555
|
|
20230925,140500,319488216,1150,1150,1150,1150,573
|
|
20230925,140400,318829266,1151,1151,1151,1151,1
|
|
20230925,140300,318828115,1152,1152,1152,1152,1
|
|
20230925,140200,318826963,1153,1153,1153,1153,12
|
|
20230925,140100,318813127,1154,1154,1154,1154,5
|
|
20230925,140000,318807357,1154,1154,1154,1154,70
|
|
20230925,135900,318726577,1154,1153,1154,1153,5139
|
|
20230925,135800,312797466,1149,1152,1152,1149,2000
|
|
20230925,135700,310499335,1154,1154,1154,1154,0
|
|
20230925,135600,310499335,1154,1154,1154,1154,0
|
|
20230925,135500,310499335,1154,1154,1154,1154,0
|
|
20230925,135400,310499335,1154,1154,1154,1154,0
|
|
20230925,135300,310499335,1154,1154,1154,1154,0
|
|
20230925,135200,310499335,1154,1154,1154,1154,0
|
|
20230925,135100,310499335,1154,1154,1154,1154,0
|
|
20230925,135000,310499335,1154,1154,1154,1154,0
|
|
20230925,134900,310499335,1154,1154,1154,1154,347
|
|
20230925,134800,310098897,1154,1154,1154,1154,1
|
|
20230925,134700,310097743,1153,1152,1153,1152,2000
|
|
20230925,134600,307792743,1152,1152,1152,1152,0
|
|
20230925,134500,307792743,1152,1152,1152,1150,327
|
|
20230925,134400,307416445,1152,1152,1152,1152,204
|
|
20230925,134300,307181437,1153,1153,1153,1153,40
|
|
20230925,134200,307135317,1152,1154,1154,1152,584
|
|
20230925,134100,306461549,1154,1153,1154,1152,1501
|
|
20230925,134000,304732131,1154,1154,1154,1154,1
|
|
20230925,133900,304730977,1153,1154,1154,1153,170
|
|
20230925,133800,304534957,1155,1156,1156,1155,20
|
|
20230925,133700,304511847,1156,1153,1156,1153,251
|
|
20230925,133600,304222441,1154,1154,1154,1154,80
|
|
20230925,133500,304130121,1154,1153,1156,1153,1856
|
|
20230925,133400,301989204,1153,1153,1153,1153,438
|
|
20230925,133300,301484190,1153,1153,1153,1153,510
|
|
20230925,133200,300896160,1153,1153,1153,1153,100
|
|
20230925,133100,300780860,1154,1153,1154,1153,297
|
|
20230925,133000,300438218,1153,1153,1153,1153,204
|
|
20230925,132900,300203006,1153,1152,1153,1152,239
|
|
20230925,132800,299927539,1152,1152,1152,1152,100
|
|
20230925,132700,299812339,1153,1153,1153,1153,587
|
|
20230925,132600,299135528,1153,1153,1153,1153,1
|
|
20230925,132500,299134375,1152,1151,1152,1151,412
|
|
20230925,132400,298659951,1152,1152,1152,1152,213
|
|
20230925,132300,298414575,1152,1152,1152,1152,0
|
|
20230925,132200,298414575,1152,1152,1152,1152,466
|
|
20230925,132100,297877743,1152,1151,1152,1151,2
|
|
20230925,132000,297875440,1151,1151,1151,1151,509
|
|
20230925,131900,297289581,1151,1151,1151,1151,851
|
|
20230925,131800,296310080,1151,1151,1151,1151,700
|
|
20230925,131700,295504380,1151,1151,1152,1151,406
|
|
20230925,131600,295037069,1151,1152,1152,1151,202
|
|
20230925,131500,294804566,1152,1152,1152,1152,424
|
|
20230925,131400,294316118,1152,1152,1152,1152,2
|
|
20230925,131300,294313814,1152,1151,1152,1151,201
|
|
20230925,131200,294082263,1152,1152,1152,1152,402
|
|
20230925,131100,293619159,1152,1151,1152,1151,2
|
|
20230925,131000,293616856,1152,1152,1152,1152,0
|
|
20230925,130900,293616856,1152,1152,1152,1152,9
|
|
20230925,130800,293606488,1152,1152,1152,1152,991
|
|
20230925,130700,292464856,1152,1151,1152,1151,401
|
|
20230925,130600,292003304,1151,1151,1151,1151,206
|
|
20230925,130500,291766198,1151,1151,1151,1151,214
|
|
20230925,130400,291519884,1152,1152,1152,1152,0
|
|
20230925,130300,291519884,1152,1151,1152,1151,1365
|
|
20230925,130200,289947547,1149,1150,1150,1149,6925
|
|
20230925,130100,281986970,1151,1151,1151,1151,100
|
|
20230925,130000,281871870,1152,1152,1152,1152,0
|
|
20230925,125900,281871870,1152,1152,1152,1152,0
|
|
20230925,125800,281871870,1152,1152,1152,1152,0
|
|
20230925,125700,281871870,1152,1152,1152,1152,0
|
|
20230925,125600,281871870,1152,1152,1152,1152,0
|
|
20230925,125500,281871870,1152,1152,1152,1152,53
|
|
20230925,125400,281810814,1152,1152,1152,1152,3
|
|
20230925,125300,281807358,1149,1149,1149,1149,1000
|
|
20230925,125200,280658358,1148,1152,1152,1148,10849
|
|
20230925,125100,268201462,1152,1152,1152,1152,0
|
|
20230925,125000,268201462,1152,1152,1152,1152,300
|
|
20230925,124900,267855862,1152,1152,1152,1152,804
|
|
20230925,124800,266929654,1152,1152,1152,1152,650
|
|
20230925,124700,266180854,1153,1153,1153,1153,0
|
|
20230925,124600,266180854,1153,1153,1153,1153,1800
|
|
20230925,124500,264105454,1153,1152,1153,1152,1014
|
|
20230925,124400,262936412,1152,1151,1152,1151,838
|
|
20230925,124300,261971327,1150,1150,1150,1150,200
|
|
20230925,124200,261741327,1150,1150,1151,1150,1011
|
|
20230925,124100,260578667,1150,1150,1150,1150,279
|
|
20230925,124000,260257817,1150,1146,1150,1146,8855
|
|
20230925,123900,250093143,1146,1146,1146,1146,0
|
|
20230925,123800,250093143,1146,1146,1146,1146,0
|
|
20230925,123700,250093143,1146,1146,1146,1146,100
|
|
20230925,123600,249978543,1147,1147,1147,1147,0
|
|
20230925,123500,249978543,1147,1147,1147,1147,0
|
|
20230925,123400,249978543,1147,1147,1147,1147,100
|
|
20230925,123300,249863843,1147,1147,1147,1147,200
|
|
20230925,123200,249634443,1148,1147,1148,1147,1265
|
|
20230925,123100,248182323,1147,1146,1147,1146,482
|
|
20230925,123000,247629569,1146,1145,1146,1145,148
|
|
20230925,122900,247460002,1147,1147,1147,1147,0
|
|
20230925,122800,247460002,1147,1145,1147,1143,4652
|
|
20230925,122700,242130112,1143,1143,1143,1143,99
|
|
20230925,122600,242016955,1145,1145,1145,1145,0
|
|
20230925,122500,242016955,1145,1145,1145,1145,3
|
|
20230925,122400,242013520,1145,1142,1145,1142,381
|
|
20230925,122300,241577875,1142,1140,1142,1140,812
|
|
20230925,122200,240651195,1140,1140,1140,1140,0
|
|
20230925,122100,240651195,1140,1140,1140,1140,1000
|
|
20230925,122000,239511195,1142,1142,1142,1142,100
|
|
20230925,121900,239396995,1142,1142,1142,1142,650
|
|
20230925,121800,238654695,1142,1145,1145,1142,1001
|
|
20230925,121700,237511550,1145,1145,1145,1145,200
|
|
20230925,121600,237282550,1145,1145,1145,1145,0
|
|
20230925,121500,237282550,1145,1145,1145,1145,151
|
|
20230925,121400,237109655,1145,1145,1145,1145,2
|
|
20230925,121300,237107365,1142,1142,1142,1142,0
|
|
20230925,121200,237107365,1142,1142,1142,1142,0
|
|
20230925,121100,237107365,1142,1142,1142,1142,4
|
|
20230925,121000,237102797,1143,1143,1143,1143,0
|
|
20230925,120900,237102797,1143,1144,1144,1142,1473
|
|
20230925,120800,235419224,1144,1144,1144,1144,0
|
|
20230925,120700,235419224,1144,1144,1144,1144,537
|
|
20230925,120600,234804896,1144,1144,1144,1144,0
|
|
20230925,120500,234804896,1144,1144,1144,1144,0
|
|
20230925,120400,234804896,1144,1144,1144,1144,327
|
|
20230925,120300,234430808,1144,1144,1144,1144,184
|
|
20230925,120200,234220312,1145,1147,1147,1145,2900
|
|
20230925,120100,230894788,1147,1147,1147,1147,0
|
|
20230925,120000,230894788,1147,1148,1148,1147,825
|
|
20230925,115900,229948403,1149,1149,1149,1149,0
|
|
20230925,115800,229948403,1149,1149,1149,1149,0
|
|
20230925,115700,229948403,1149,1149,1149,1149,0
|
|
20230925,115600,229948403,1149,1149,1149,1149,1
|
|
20230925,115500,229947254,1148,1148,1148,1148,65
|
|
20230925,115400,229872634,1147,1147,1147,1147,294
|
|
20230925,115300,229535416,1146,1146,1146,1146,0
|
|
20230925,115200,229535416,1146,1146,1146,1146,2069
|
|
20230925,115100,227164342,1146,1146,1146,1146,49
|
|
20230925,115000,227108188,1146,1145,1146,1145,1407
|
|
20230925,114900,225496252,1145,1145,1145,1145,43
|
|
20230925,114800,225447017,1145,1145,1145,1145,1
|
|
20230925,114700,225445872,1146,1146,1146,1146,0
|
|
20230925,114600,225445872,1146,1146,1146,1146,0
|
|
20230925,114500,225445872,1146,1146,1146,1146,0
|
|
20230925,114400,225445872,1146,1146,1146,1146,0
|
|
20230925,114300,225445872,1146,1146,1146,1146,172
|
|
20230925,114200,225248760,1146,1146,1146,1146,1
|
|
20230925,114100,225247614,1145,1145,1145,1145,0
|
|
20230925,114000,225247614,1145,1145,1145,1145,500
|
|
20230925,113900,224675114,1145,1145,1145,1145,1000
|
|
20230925,113800,223530114,1145,1145,1145,1145,0
|
|
20230925,113700,223530114,1145,1145,1145,1145,291
|
|
20230925,113600,223196919,1145,1142,1145,1142,3093
|
|
20230925,113500,219656502,1142,1142,1142,1142,0
|
|
20230925,113400,219656502,1142,1142,1142,1142,0
|
|
20230925,113300,219656502,1142,1142,1142,1142,0
|
|
20230925,113200,219656502,1142,1142,1142,1142,0
|
|
20230925,113100,219656502,1142,1142,1142,1142,741
|
|
20230925,113000,218810280,1142,1142,1142,1142,0
|
|
20230925,112900,218810280,1142,1142,1142,1142,3
|
|
20230925,112800,218806854,1138,1138,1138,1138,0
|
|
20230925,112700,218806854,1138,1138,1138,1138,0
|
|
20230925,112600,218806854,1138,1138,1138,1138,0
|
|
20230925,112500,218806854,1138,1138,1138,1138,0
|
|
20230925,112400,218806854,1138,1144,1144,1138,578
|
|
20230925,112300,218147890,1139,1139,1139,1139,0
|
|
20230925,112200,218147890,1139,1139,1139,1139,2140
|
|
20230925,112100,215710430,1136,1144,1144,1136,5200
|
|
20230925,112000,209794346,1144,1144,1144,1144,100
|
|
20230925,111900,209679946,1144,1144,1144,1144,20
|
|
20230925,111800,209657066,1139,1139,1139,1139,60
|
|
20230925,111700,209588726,1139,1139,1139,1139,0
|
|
20230925,111600,209588726,1139,1139,1139,1139,0
|
|
20230925,111500,209588726,1139,1145,1145,1139,5043
|
|
20230925,111400,203842454,1145,1145,1145,1145,0
|
|
20230925,111300,203842454,1145,1145,1145,1145,2
|
|
20230925,111200,203840164,1145,1145,1145,1145,0
|
|
20230925,111100,203840164,1145,1145,1145,1145,0
|
|
20230925,111000,203840164,1145,1145,1145,1145,3
|
|
20230925,110900,203836729,1145,1145,1145,1140,4
|
|
20230925,110800,203832154,1141,1141,1141,1141,1535
|
|
20230925,110700,202080719,1141,1141,1141,1141,1109
|
|
20230925,110600,200815350,1141,1141,1141,1141,6
|
|
20230925,110500,200808504,1141,1141,1141,1141,579
|
|
20230925,110400,200147865,1145,1145,1145,1145,562
|
|
20230925,110300,199504375,1140,1140,1140,1140,0
|
|
20230925,110200,199504375,1140,1140,1140,1140,18
|
|
20230925,110100,199483855,1140,1140,1140,1139,8498
|
|
20230925,110000,189797914,1140,1143,1143,1140,12425
|
|
20230925,105900,175623463,1145,1143,1145,1142,1402
|
|
20230925,105800,174020984,1143,1142,1143,1142,81
|
|
20230925,105700,173928481,1141,1141,1141,1141,0
|
|
20230925,105600,173928481,1141,1141,1141,1141,0
|
|
20230925,105500,173928481,1141,1141,1141,1141,108
|
|
20230925,105400,173805253,1141,1143,1143,1141,3742
|
|
20230925,105300,169532202,1145,1143,1145,1143,157
|
|
20230925,105200,169352601,1143,1145,1145,1143,5012
|
|
20230925,105100,163623861,1145,1145,1145,1145,0
|
|
20230925,105000,163623861,1145,1145,1145,1145,661
|
|
20230925,104900,162867016,1146,1146,1146,1146,30
|
|
20230925,104800,162832636,1146,1146,1146,1146,0
|
|
20230925,104700,162832636,1146,1146,1146,1146,11
|
|
20230925,104600,162820030,1146,1146,1146,1146,0
|
|
20230925,104500,162820030,1146,1144,1146,1143,5402
|
|
20230925,104400,156641418,1144,1144,1144,1144,100
|
|
20230925,104300,156527018,1144,1144,1144,1144,2305
|
|
20230925,104200,153890098,1146,1145,1146,1145,48
|
|
20230925,104100,153835136,1145,1146,1146,1145,2378
|
|
20230925,104000,151110029,1150,1150,1150,1150,0
|
|
20230925,103900,151110029,1150,1150,1150,1150,105
|
|
20230925,103800,150989279,1150,1150,1150,1150,0
|
|
20230925,103700,150989279,1150,1150,1150,1150,5
|
|
20230925,103600,150983529,1150,1150,1150,1150,0
|
|
20230925,103500,150983529,1150,1150,1150,1150,0
|
|
20230925,103400,150983529,1150,1149,1150,1149,4877
|
|
20230925,103300,145377811,1143,1143,1143,1143,0
|
|
20230925,103200,145377811,1143,1143,1143,1143,1857
|
|
20230925,103100,143255260,1144,1145,1145,1144,272
|
|
20230925,103000,142943828,1145,1145,1145,1145,200
|
|
20230925,102900,142714828,1149,1149,1149,1149,0
|
|
20230925,102800,142714828,1149,1149,1149,1149,0
|
|
20230925,102700,142714828,1149,1149,1149,1149,0
|
|
20230925,102600,142714828,1149,1145,1149,1145,501
|
|
20230925,102500,142141179,1145,1145,1145,1145,0
|
|
20230925,102400,142141179,1145,1146,1146,1145,1500
|
|
20230925,102300,140423658,1146,1146,1146,1146,0
|
|
20230925,102200,140423658,1146,1146,1146,1146,224
|
|
20230925,102100,140166954,1146,1147,1147,1146,6511
|
|
20230925,102000,132700388,1148,1148,1148,1148,112
|
|
20230925,101900,132571812,1150,1148,1150,1148,192
|
|
20230925,101800,132351394,1147,1148,1148,1147,1204
|
|
20230925,101700,130970143,1148,1149,1149,1148,1065
|
|
20230925,101600,129746511,1149,1150,1150,1149,4776
|
|
20230925,101500,124255310,1150,1150,1150,1150,1000
|
|
20230925,101400,123105310,1150,1150,1150,1150,1000
|
|
20230925,101300,121955310,1151,1154,1154,1151,1742
|
|
20230925,101200,119949998,1154,1154,1154,1154,1205
|
|
20230925,101100,118559428,1152,1154,1154,1152,504
|
|
20230925,101000,117978800,1154,1153,1154,1152,12
|
|
20230925,100900,117964967,1154,1152,1154,1152,525
|
|
20230925,100800,117359301,1155,1155,1155,1155,0
|
|
20230925,100700,117359301,1155,1155,1155,1155,0
|
|
20230925,100600,117359301,1155,1155,1155,1155,0
|
|
20230925,100500,117359301,1155,1155,1155,1155,2058
|
|
20230925,100400,114982311,1155,1155,1155,1155,1
|
|
20230925,100300,114981156,1155,1155,1155,1155,0
|
|
20230925,100200,114981156,1155,1155,1155,1155,2121
|
|
20230925,100100,112531401,1155,1155,1155,1155,100
|
|
20230925,100000,112415901,1155,1155,1156,1155,4944
|
|
20230925,095900,106703851,1155,1155,1155,1155,0
|
|
20230925,095800,106703851,1155,1155,1155,1155,12
|
|
20230925,095700,106689991,1155,1155,1155,1155,10
|
|
20230925,095600,106678441,1155,1155,1155,1155,10
|
|
20230925,095500,106666891,1150,1150,1150,1150,0
|
|
20230925,095400,106666891,1150,1152,1152,1150,200
|
|
20230925,095300,106436691,1152,1152,1152,1152,553
|
|
20230925,095200,105799635,1150,1150,1150,1150,650
|
|
20230925,095100,105052135,1149,1149,1149,1149,0
|
|
20230925,095000,105052135,1149,1149,1149,1149,14
|
|
20230925,094900,105036049,1149,1149,1149,1149,0
|
|
20230925,094800,105036049,1149,1149,1149,1149,100
|
|
20230925,094700,104921149,1149,1149,1149,1149,412
|
|
20230925,094600,104447761,1150,1149,1150,1149,19
|
|
20230925,094500,104425919,1150,1156,1156,1150,18890
|
|
20230925,094400,82684356,1153,1153,1153,1153,1101
|
|
20230925,094300,81414903,1157,1154,1157,1154,679
|
|
20230925,094200,80629600,1158,1158,1158,1158,1
|
|
20230925,094100,80628442,1158,1154,1159,1154,4100
|
|
20230925,094000,75878044,1154,1155,1155,1154,1752
|
|
20230925,093900,73854584,1160,1155,1160,1155,73
|
|
20230925,093800,73770169,1160,1159,1160,1159,143
|
|
20230925,093700,73604403,1159,1159,1159,1159,6
|
|
20230925,093600,73597449,1160,1160,1160,1160,2
|
|
20230925,093500,73595129,1160,1156,1160,1156,1083
|
|
20230925,093400,72342712,1156,1156,1156,1156,256
|
|
20230925,093300,72046776,1156,1152,1156,1151,3707
|
|
20230925,093200,67778939,1153,1155,1155,1153,102
|
|
20230925,093100,67661329,1156,1152,1156,1151,417
|
|
20230925,093000,67180577,1151,1155,1156,1151,2924
|
|
20230925,092900,63808691,1155,1155,1155,1155,500
|
|
20230925,092800,63231191,1155,1154,1156,1154,1431
|
|
20230925,092700,61578486,1154,1155,1155,1154,136
|
|
20230925,092600,61421492,1155,1155,1155,1155,30
|
|
20230925,092500,61386842,1155,1155,1155,1155,0
|
|
20230925,092400,61386842,1155,1155,1155,1155,91
|
|
20230925,092300,61281737,1151,1151,1151,1151,0
|
|
20230925,092200,61281737,1151,1151,1151,1151,0
|
|
20230925,092100,61281737,1151,1156,1156,1151,688
|
|
20230925,092000,60487614,1156,1156,1156,1153,511
|
|
20230925,091900,59896913,1156,1156,1156,1156,229
|
|
20230925,091800,59632189,1156,1152,1156,1152,1500
|
|
20230925,091700,57900126,1152,1152,1152,1152,682
|
|
20230925,091600,57114462,1152,1145,1152,1145,2426
|
|
20230925,091500,54333053,1145,1145,1145,1144,1281
|
|
20230925,091400,52867308,1148,1148,1148,1144,8704
|
|
20230925,091300,42898427,1148,1150,1152,1148,626
|
|
20230925,091200,42178695,1150,1150,1150,1150,1463
|
|
20230925,091100,40496245,1150,1146,1150,1146,73
|
|
20230925,091000,40412415,1150,1152,1152,1146,499
|
|
20230925,090900,39837757,1146,1146,1152,1146,53
|
|
20230925,090800,39777013,1146,1146,1146,1146,0
|
|
20230925,090700,39777013,1146,1146,1149,1146,651
|
|
20230925,090600,39030667,1146,1147,1147,1133,11637
|
|
20230925,090500,25779065,1149,1149,1149,1147,338
|
|
20230925,090400,25391064,1149,1149,1149,1147,2440
|
|
20230925,090300,22589847,1149,1149,1149,1149,3627
|
|
20230925,090200,18422424,1150,1152,1152,1147,10559
|
|
20230925,090100,6295432,1152,1156,1156,1152,221
|
|
20230925,090000,6040736,1152,1152,1152,1152,5043
|