611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,190700,22754934412,1632,1632,1632,1632,0
|
|
20230925,190600,22754934412,1632,1632,1632,1632,0
|
|
20230925,190500,22754934412,1632,1632,1632,1632,0
|
|
20230925,190400,22754934412,1632,1632,1632,1632,0
|
|
20230925,190300,22754934412,1632,1632,1632,1632,0
|
|
20230925,190200,22754934412,1632,1632,1632,1632,0
|
|
20230925,190100,22754934412,1632,1632,1632,1632,0
|
|
20230925,190000,22754934412,1632,1632,1632,1632,0
|
|
20230925,185900,22754934412,1632,1632,1632,1632,0
|
|
20230925,185800,22754934412,1632,1632,1632,1632,0
|
|
20230925,185700,22754934412,1632,1632,1632,1632,0
|
|
20230925,185600,22754934412,1632,1632,1632,1632,0
|
|
20230925,185500,22754934412,1632,1632,1632,1632,0
|
|
20230925,185400,22754934412,1632,1632,1632,1632,0
|
|
20230925,185300,22754934412,1632,1632,1632,1632,0
|
|
20230925,185200,22754934412,1632,1632,1632,1632,0
|
|
20230925,185100,22754934412,1632,1632,1632,1632,0
|
|
20230925,185000,22754934412,1632,1632,1632,1632,0
|
|
20230925,184900,22754934412,1632,1632,1632,1632,0
|
|
20230925,184800,22754934412,1632,1632,1632,1632,0
|
|
20230925,184700,22754934412,1632,1632,1632,1632,0
|
|
20230925,184600,22754934412,1632,1632,1632,1632,0
|
|
20230925,184500,22754934412,1632,1632,1632,1632,0
|
|
20230925,184400,22754934412,1632,1632,1632,1632,0
|
|
20230925,184300,22754934412,1632,1632,1632,1632,0
|
|
20230925,184200,22754934412,1632,1632,1632,1632,0
|
|
20230925,184100,22754934412,1632,1632,1632,1632,0
|
|
20230925,184000,22754934412,1632,1632,1632,1632,0
|
|
20230925,183900,22754934412,1632,1632,1632,1632,0
|
|
20230925,183800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,183700,22754934412,1632,1632,1632,1632,0
|
|
20230925,183600,22754934412,1632,1632,1632,1632,0
|
|
20230925,183500,22754934412,1632,1632,1632,1632,0
|
|
20230925,183400,22754934412,1632,1632,1632,1632,0
|
|
20230925,183300,22754934412,1632,1632,1632,1632,0
|
|
20230925,183200,22754934412,1632,1632,1632,1632,0
|
|
20230925,183100,22754934412,1632,1632,1632,1632,0
|
|
20230925,183000,22754934412,1632,1632,1632,1632,0
|
|
20230925,182900,22754934412,1632,1632,1632,1632,0
|
|
20230925,182800,22754934412,1632,1632,1632,1632,0
|
|
20230925,182700,22754934412,1632,1632,1632,1632,0
|
|
20230925,182600,22754934412,1632,1632,1632,1632,0
|
|
20230925,182500,22754934412,1632,1632,1632,1632,0
|
|
20230925,182400,22754934412,1632,1632,1632,1632,0
|
|
20230925,182300,22754934412,1632,1632,1632,1632,0
|
|
20230925,182200,22754934412,1632,1632,1632,1632,0
|
|
20230925,182100,22754934412,1632,1632,1632,1632,0
|
|
20230925,182000,22754934412,1632,1632,1632,1632,0
|
|
20230925,181900,22754934412,1632,1632,1632,1632,0
|
|
20230925,181800,22754934412,1632,1632,1632,1632,0
|
|
20230925,181700,22754934412,1632,1632,1632,1632,0
|
|
20230925,181600,22754934412,1632,1632,1632,1632,0
|
|
20230925,181500,22754934412,1632,1632,1632,1632,0
|
|
20230925,181400,22754934412,1632,1632,1632,1632,0
|
|
20230925,181300,22754934412,1632,1632,1632,1632,0
|
|
20230925,181200,22754934412,1632,1632,1632,1632,0
|
|
20230925,181100,22754934412,1632,1632,1632,1632,0
|
|
20230925,181000,22754934412,1632,1632,1632,1632,0
|
|
20230925,180900,22754934412,1632,1632,1632,1632,0
|
|
20230925,180800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,180700,22754934412,1632,1632,1632,1632,0
|
|
20230925,180600,22754934412,1632,1632,1632,1632,0
|
|
20230925,180500,22754934412,1632,1632,1632,1632,0
|
|
20230925,180400,22754934412,1632,1632,1632,1632,0
|
|
20230925,180300,22754934412,1632,1632,1632,1632,0
|
|
20230925,180200,22754934412,1632,1632,1632,1632,0
|
|
20230925,180100,22754934412,1632,1632,1632,1632,0
|
|
20230925,180000,22754934412,1632,1632,1632,1632,0
|
|
20230925,175900,22754934412,1632,1632,1632,1632,0
|
|
20230925,175800,22754934412,1632,1632,1632,1632,0
|
|
20230925,175700,22754934412,1632,1632,1632,1632,0
|
|
20230925,175600,22754934412,1632,1632,1632,1632,0
|
|
20230925,175500,22754934412,1632,1632,1632,1632,0
|
|
20230925,175400,22754934412,1632,1632,1632,1632,0
|
|
20230925,175300,22754934412,1632,1632,1632,1632,0
|
|
20230925,175200,22754934412,1632,1632,1632,1632,0
|
|
20230925,175100,22754934412,1632,1632,1632,1632,0
|
|
20230925,175000,22754934412,1632,1632,1632,1632,0
|
|
20230925,174900,22754934412,1632,1632,1632,1632,0
|
|
20230925,174800,22754934412,1632,1632,1632,1632,0
|
|
20230925,174700,22754934412,1632,1632,1632,1632,0
|
|
20230925,174600,22754934412,1632,1632,1632,1632,0
|
|
20230925,174500,22754934412,1632,1632,1632,1632,0
|
|
20230925,174400,22754934412,1632,1632,1632,1632,0
|
|
20230925,174300,22754934412,1632,1632,1632,1632,0
|
|
20230925,174200,22754934412,1632,1632,1632,1632,0
|
|
20230925,174100,22754934412,1632,1632,1632,1632,0
|
|
20230925,174000,22754934412,1632,1632,1632,1632,0
|
|
20230925,173900,22754934412,1632,1632,1632,1632,0
|
|
20230925,173800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,173700,22754934412,1632,1632,1632,1632,0
|
|
20230925,173600,22754934412,1632,1632,1632,1632,0
|
|
20230925,173500,22754934412,1632,1632,1632,1632,0
|
|
20230925,173400,22754934412,1632,1632,1632,1632,0
|
|
20230925,173300,22754934412,1632,1632,1632,1632,0
|
|
20230925,173200,22754934412,1632,1632,1632,1632,0
|
|
20230925,173100,22754934412,1632,1632,1632,1632,0
|
|
20230925,173000,22754934412,1632,1632,1632,1632,0
|
|
20230925,172900,22754934412,1632,1632,1632,1632,0
|
|
20230925,172800,22754934412,1632,1632,1632,1632,0
|
|
20230925,172700,22754934412,1632,1632,1632,1632,0
|
|
20230925,172600,22754934412,1632,1632,1632,1632,0
|
|
20230925,172500,22754934412,1632,1632,1632,1632,0
|
|
20230925,172400,22754934412,1632,1632,1632,1632,0
|
|
20230925,172300,22754934412,1632,1632,1632,1632,0
|
|
20230925,172200,22754934412,1632,1632,1632,1632,0
|
|
20230925,172100,22754934412,1632,1632,1632,1632,0
|
|
20230925,172000,22754934412,1632,1632,1632,1632,0
|
|
20230925,171900,22754934412,1632,1632,1632,1632,0
|
|
20230925,171800,22754934412,1632,1632,1632,1632,0
|
|
20230925,171700,22754934412,1632,1632,1632,1632,0
|
|
20230925,171600,22754934412,1632,1632,1632,1632,0
|
|
20230925,171500,22754934412,1632,1632,1632,1632,0
|
|
20230925,171400,22754934412,1632,1632,1632,1632,0
|
|
20230925,171300,22754934412,1632,1632,1632,1632,0
|
|
20230925,171200,22754934412,1632,1632,1632,1632,0
|
|
20230925,171100,22754934412,1632,1632,1632,1632,0
|
|
20230925,171000,22754934412,1632,1632,1632,1632,0
|
|
20230925,170900,22754934412,1632,1632,1632,1632,0
|
|
20230925,170800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,170700,22754934412,1632,1632,1632,1632,0
|
|
20230925,170600,22754934412,1632,1632,1632,1632,0
|
|
20230925,170500,22754934412,1632,1632,1632,1632,0
|
|
20230925,170400,22754934412,1632,1632,1632,1632,0
|
|
20230925,170300,22754934412,1632,1632,1632,1632,0
|
|
20230925,170200,22754934412,1632,1632,1632,1632,0
|
|
20230925,170100,22754934412,1632,1632,1632,1632,0
|
|
20230925,170000,22754934412,1632,1632,1632,1632,0
|
|
20230925,165900,22754934412,1632,1632,1632,1632,0
|
|
20230925,165800,22754934412,1632,1632,1632,1632,0
|
|
20230925,165700,22754934412,1632,1632,1632,1632,0
|
|
20230925,165600,22754934412,1632,1632,1632,1632,0
|
|
20230925,165500,22754934412,1632,1632,1632,1632,0
|
|
20230925,165400,22754934412,1632,1632,1632,1632,0
|
|
20230925,165300,22754934412,1632,1632,1632,1632,0
|
|
20230925,165200,22754934412,1632,1632,1632,1632,0
|
|
20230925,165100,22754934412,1632,1632,1632,1632,0
|
|
20230925,165000,22754934412,1632,1632,1632,1632,0
|
|
20230925,164900,22754934412,1632,1632,1632,1632,0
|
|
20230925,164800,22754934412,1632,1632,1632,1632,0
|
|
20230925,164700,22754934412,1632,1632,1632,1632,0
|
|
20230925,164600,22754934412,1632,1632,1632,1632,0
|
|
20230925,164500,22754934412,1632,1632,1632,1632,0
|
|
20230925,164400,22754934412,1632,1632,1632,1632,0
|
|
20230925,164300,22754934412,1632,1632,1632,1632,0
|
|
20230925,164200,22754934412,1632,1632,1632,1632,0
|
|
20230925,164100,22754934412,1632,1632,1632,1632,0
|
|
20230925,164000,22754934412,1632,1632,1632,1632,0
|
|
20230925,163900,22754934412,1632,1632,1632,1632,0
|
|
20230925,163800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,163700,22754934412,1632,1632,1632,1632,0
|
|
20230925,163600,22754934412,1632,1632,1632,1632,0
|
|
20230925,163500,22754934412,1632,1632,1632,1632,0
|
|
20230925,163400,22754934412,1632,1632,1632,1632,0
|
|
20230925,163300,22754934412,1632,1632,1632,1632,0
|
|
20230925,163200,22754934412,1632,1632,1632,1632,0
|
|
20230925,163100,22754934412,1632,1632,1632,1632,0
|
|
20230925,163000,22754934412,1632,1632,1632,1632,0
|
|
20230925,162900,22754934412,1632,1632,1632,1632,0
|
|
20230925,162800,22754934412,1632,1632,1632,1632,0
|
|
20230925,162700,22754934412,1632,1632,1632,1632,0
|
|
20230925,162600,22754934412,1632,1632,1632,1632,0
|
|
20230925,162500,22754934412,1632,1632,1632,1632,0
|
|
20230925,162400,22754934412,1632,1632,1632,1632,0
|
|
20230925,162300,22754934412,1632,1632,1632,1632,0
|
|
20230925,162200,22754934412,1632,1632,1632,1632,0
|
|
20230925,162100,22754934412,1632,1632,1632,1632,0
|
|
20230925,162000,22754934412,1632,1632,1632,1632,0
|
|
20230925,161900,22754934412,1632,1632,1632,1632,0
|
|
20230925,161800,22754934412,1632,1632,1632,1632,0
|
|
20230925,161700,22754934412,1632,1632,1632,1632,0
|
|
20230925,161600,22754934412,1632,1632,1632,1632,0
|
|
20230925,161500,22754934412,1632,1632,1632,1632,0
|
|
20230925,161400,22754934412,1632,1632,1632,1632,0
|
|
20230925,161300,22754934412,1632,1632,1632,1632,0
|
|
20230925,161200,22754934412,1632,1632,1632,1632,0
|
|
20230925,161100,22754934412,1632,1632,1632,1632,0
|
|
20230925,161000,22754934412,1632,1632,1632,1632,0
|
|
20230925,160900,22754934412,1632,1632,1632,1632,0
|
|
20230925,160800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,160700,22754934412,1632,1632,1632,1632,0
|
|
20230925,160600,22754934412,1632,1632,1632,1632,0
|
|
20230925,160500,22754934412,1632,1632,1632,1632,0
|
|
20230925,160400,22754934412,1632,1632,1632,1632,0
|
|
20230925,160300,22754934412,1632,1632,1632,1632,0
|
|
20230925,160200,22754934412,1632,1632,1632,1632,0
|
|
20230925,160100,22754934412,1632,1632,1632,1632,0
|
|
20230925,160000,22754934412,1632,1632,1632,1632,0
|
|
20230925,155900,22754934412,1632,1632,1632,1632,0
|
|
20230925,155800,22754934412,1632,1632,1632,1632,0
|
|
20230925,155700,22754934412,1632,1632,1632,1632,0
|
|
20230925,155600,22754934412,1632,1632,1632,1632,0
|
|
20230925,155500,22754934412,1632,1632,1632,1632,0
|
|
20230925,155400,22754934412,1632,1632,1632,1632,0
|
|
20230925,155300,22754934412,1632,1632,1632,1632,0
|
|
20230925,155200,22754934412,1632,1632,1632,1632,0
|
|
20230925,155100,22754934412,1632,1632,1632,1632,0
|
|
20230925,155000,22754934412,1632,1632,1632,1632,0
|
|
20230925,154900,22754934412,1632,1632,1632,1632,0
|
|
20230925,154800,22754934412,1632,1632,1632,1632,0
|
|
20230925,154700,22754934412,1632,1632,1632,1632,0
|
|
20230925,154600,22754934412,1632,1632,1632,1632,0
|
|
20230925,154500,22754934412,1632,1632,1632,1632,0
|
|
20230925,154400,22754934412,1632,1632,1632,1632,0
|
|
20230925,154300,22754934412,1632,1632,1632,1632,0
|
|
20230925,154200,22754934412,1632,1632,1632,1632,0
|
|
20230925,154100,22754934412,1632,1632,1632,1632,0
|
|
20230925,154000,22754934412,1632,1632,1632,1632,0
|
|
20230925,153900,22754934412,1632,1632,1632,1632,0
|
|
20230925,153800,22754934412,1632,1632,1632,1632,102491
|
|
20230925,153700,22754934412,1632,1632,1632,1632,0
|
|
20230925,153600,22754934412,1632,1632,1632,1632,0
|
|
20230925,153500,22754934412,1632,1632,1632,1632,0
|
|
20230925,153400,22754934412,1632,1632,1632,1632,0
|
|
20230925,153300,22754934412,1632,1632,1632,1632,0
|
|
20230925,153200,22754934412,1632,1632,1632,1632,0
|
|
20230925,153100,22754934412,1632,1632,1632,1632,0
|
|
20230925,153000,22754934412,1632,1632,1632,1632,102491
|
|
20230925,152900,22587669100,1594,1594,1594,1594,0
|
|
20230925,152800,22587669100,1594,1594,1594,1594,0
|
|
20230925,152700,22587669100,1594,1594,1594,1594,0
|
|
20230925,152600,22587669100,1594,1594,1594,1594,0
|
|
20230925,152500,22587669100,1594,1594,1594,1594,0
|
|
20230925,152400,22587669100,1594,1594,1594,1594,0
|
|
20230925,152300,22587669100,1594,1594,1594,1594,0
|
|
20230925,152200,22587669100,1594,1594,1594,1594,0
|
|
20230925,152100,22587669100,1594,1594,1594,1594,0
|
|
20230925,152000,22587669100,1594,1594,1594,1594,0
|
|
20230925,151900,22587669100,1594,1622,1623,1588,82374
|
|
20230925,151800,22456296427,1622,1628,1646,1620,49704
|
|
20230925,151700,22375012741,1638,1625,1650,1625,100596
|
|
20230925,151600,22209903588,1629,1598,1630,1598,46175
|
|
20230925,151500,22135654112,1598,1596,1598,1590,48508
|
|
20230925,151400,22058331047,1595,1592,1600,1588,26777
|
|
20230925,151300,22015627462,1588,1582,1595,1576,54026
|
|
20230925,151200,21930195613,1582,1607,1607,1566,76255
|
|
20230925,151100,21809019663,1607,1613,1618,1607,44003
|
|
20230925,151000,21738139130,1613,1628,1628,1611,23911
|
|
20230925,150900,21699535847,1616,1637,1639,1612,38930
|
|
20230925,150800,21636431569,1638,1644,1647,1637,9579
|
|
20230925,150700,21620718836,1644,1638,1650,1635,23704
|
|
20230925,150600,21581736174,1639,1627,1639,1623,37354
|
|
20230925,150500,21520992998,1628,1635,1637,1623,12395
|
|
20230925,150400,21500802373,1635,1650,1651,1631,14127
|
|
20230925,150300,21477667834,1653,1627,1662,1622,28880
|
|
20230925,150200,21430154575,1627,1619,1632,1616,46035
|
|
20230925,150100,21355573796,1620,1623,1629,1618,29339
|
|
20230925,150000,21308008394,1623,1643,1643,1616,47725
|
|
20230925,145900,21230183252,1650,1655,1661,1642,46195
|
|
20230925,145800,21153731110,1659,1653,1663,1653,28124
|
|
20230925,145700,21107078610,1653,1643,1653,1643,4684
|
|
20230925,145600,21099353903,1643,1640,1645,1640,9686
|
|
20230925,145500,21083443231,1643,1634,1643,1633,26696
|
|
20230925,145400,21039773428,1633,1636,1640,1631,11382
|
|
20230925,145300,21021185025,1636,1642,1643,1629,39431
|
|
20230925,145200,20956765771,1642,1639,1653,1639,33441
|
|
20230925,145100,20901722350,1639,1655,1659,1633,39339
|
|
20230925,145000,20837025726,1654,1670,1670,1640,28911
|
|
20230925,144900,20789126018,1666,1677,1677,1663,25144
|
|
20230925,144800,20747146869,1675,1678,1679,1675,26608
|
|
20230925,144700,20702536532,1676,1678,1680,1675,10592
|
|
20230925,144600,20684764622,1677,1675,1683,1672,41619
|
|
20230925,144500,20614927233,1673,1672,1678,1665,25165
|
|
20230925,144400,20572827827,1670,1687,1687,1670,28923
|
|
20230925,144300,20524343471,1688,1676,1690,1676,121109
|
|
20230925,144200,20320424469,1677,1662,1680,1662,57394
|
|
20230925,144100,20224377547,1663,1644,1668,1644,15737
|
|
20230925,144000,20198390729,1644,1651,1651,1643,8059
|
|
20230925,143900,20185106382,1651,1656,1658,1651,11077
|
|
20230925,143800,20166789338,1656,1647,1659,1645,10778
|
|
20230925,143700,20149006777,1647,1639,1647,1639,5246
|
|
20230925,143600,20140397419,1640,1619,1643,1616,16128
|
|
20230925,143500,20114122484,1619,1641,1641,1610,93581
|
|
20230925,143400,19961548046,1640,1650,1650,1640,14026
|
|
20230925,143300,19938497134,1650,1648,1653,1645,25576
|
|
20230925,143200,19896364324,1647,1664,1664,1646,21878
|
|
20230925,143100,19860222999,1663,1660,1679,1659,22370
|
|
20230925,143000,19822989951,1660,1638,1660,1638,41572
|
|
20230925,142900,19754446451,1640,1650,1651,1637,56610
|
|
20230925,142800,19661498568,1650,1656,1658,1645,80364
|
|
20230925,142700,19528806374,1658,1671,1672,1656,55009
|
|
20230925,142600,19437345625,1672,1690,1695,1671,23956
|
|
20230925,142500,19397083681,1689,1681,1690,1680,13319
|
|
20230925,142400,19374682456,1682,1686,1689,1682,32508
|
|
20230925,142300,19319876531,1683,1694,1700,1683,28273
|
|
20230925,142200,19272037930,1699,1685,1704,1685,63502
|
|
20230925,142100,19164110864,1689,1675,1689,1674,9155
|
|
20230925,142000,19148737592,1674,1675,1678,1672,17147
|
|
20230925,141900,19120025216,1672,1670,1679,1665,18672
|
|
20230925,141800,19088831712,1679,1670,1683,1665,21153
|
|
20230925,141700,19053509758,1670,1671,1672,1670,34795
|
|
20230925,141600,18995391266,1671,1684,1685,1671,10894
|
|
20230925,141500,18977130883,1684,1676,1687,1672,24495
|
|
20230925,141400,18936065997,1676,1690,1690,1676,17675
|
|
20230925,141300,18906272692,1690,1677,1690,1677,8268
|
|
20230925,141200,18892361364,1678,1677,1679,1670,26900
|
|
20230925,141100,18847372111,1674,1679,1680,1673,10887
|
|
20230925,141000,18829148553,1680,1674,1683,1671,17801
|
|
20230925,140900,18799350955,1674,1686,1687,1674,38205
|
|
20230925,140800,18735164392,1687,1690,1690,1684,22352
|
|
20230925,140700,18697434604,1690,1688,1690,1688,13909
|
|
20230925,140600,18673938669,1689,1689,1693,1685,13030
|
|
20230925,140500,18651949129,1693,1701,1708,1682,71712
|
|
20230925,140400,18529866362,1699,1684,1703,1682,47019
|
|
20230925,140300,18450498650,1684,1679,1686,1678,13256
|
|
20230925,140200,18428183430,1682,1665,1684,1656,155410
|
|
20230925,140100,18168453240,1665,1714,1714,1650,67266
|
|
20230925,140000,18054627550,1712,1724,1724,1712,49947
|
|
20230925,135900,17968726883,1723,1720,1730,1719,69994
|
|
20230925,135800,17847819376,1720,1719,1722,1713,68408
|
|
20230925,135700,17730263241,1719,1717,1720,1711,84249
|
|
20230925,135600,17585640378,1717,1716,1719,1709,138762
|
|
20230925,135500,17347815674,1716,1720,1730,1708,170933
|
|
20230925,135400,17054053293,1720,1689,1720,1689,187842
|
|
20230925,135300,16735078549,1689,1688,1690,1688,14028
|
|
20230925,135200,16711390454,1688,1689,1689,1685,18394
|
|
20230925,135100,16680353087,1689,1690,1691,1685,21999
|
|
20230925,135000,16643211292,1686,1695,1696,1684,23787
|
|
20230925,134900,16602979361,1695,1658,1697,1658,23610
|
|
20230925,134800,16563347782,1658,1674,1674,1658,28484
|
|
20230925,134700,16515904256,1674,1677,1677,1673,5725
|
|
20230925,134600,16506311185,1677,1680,1680,1675,18840
|
|
20230925,134500,16474716688,1679,1676,1679,1675,8164
|
|
20230925,134400,16461025831,1676,1682,1682,1676,16870
|
|
20230925,134300,16432710865,1682,1688,1689,1680,18124
|
|
20230925,134200,16402206810,1689,1680,1689,1679,40215
|
|
20230925,134100,16334588699,1680,1697,1698,1680,31458
|
|
20230925,134000,16281448140,1697,1692,1698,1692,36219
|
|
20230925,133900,16220033842,1693,1696,1703,1690,116570
|
|
20230925,133800,16021916670,1696,1669,1698,1669,126948
|
|
20230925,133700,15808248754,1672,1668,1672,1667,38290
|
|
20230925,133600,15744343384,1669,1669,1672,1667,47871
|
|
20230925,133500,15664394421,1670,1666,1670,1665,14254
|
|
20230925,133400,15640624734,1666,1652,1674,1647,32346
|
|
20230925,133300,15586924729,1652,1647,1653,1644,10235
|
|
20230925,133200,15570070788,1647,1645,1654,1644,13021
|
|
20230925,133100,15548618083,1645,1656,1656,1644,16386
|
|
20230925,133000,15521613887,1655,1653,1660,1653,5662
|
|
20230925,132900,15512242123,1653,1650,1657,1640,37659
|
|
20230925,132800,15450265013,1650,1659,1660,1646,12245
|
|
20230925,132700,15429994244,1659,1670,1670,1659,44432
|
|
20230925,132600,15355926643,1670,1674,1674,1668,11552
|
|
20230925,132500,15336646092,1674,1670,1674,1668,51561
|
|
20230925,132400,15250521292,1670,1660,1670,1660,7950
|
|
20230925,132300,15237276789,1660,1659,1661,1659,14731
|
|
20230925,132200,15212823957,1659,1660,1663,1659,10599
|
|
20230925,132100,15195221724,1662,1655,1665,1654,16892
|
|
20230925,132000,15167149130,1654,1654,1656,1640,12764
|
|
20230925,131900,15146110206,1648,1669,1675,1648,66604
|
|
20230925,131800,15035359461,1668,1659,1682,1657,31757
|
|
20230925,131700,14982518764,1657,1646,1659,1640,45458
|
|
20230925,131600,14907413861,1645,1620,1653,1619,58277
|
|
20230925,131500,14811907405,1621,1625,1625,1620,13303
|
|
20230925,131400,14790323272,1625,1630,1630,1621,15690
|
|
20230925,131300,14764805240,1630,1630,1632,1626,10415
|
|
20230925,131200,14747842003,1630,1617,1635,1614,28950
|
|
20230925,131100,14700791692,1617,1616,1632,1615,51395
|
|
20230925,131000,14617584611,1617,1655,1655,1616,43641
|
|
20230925,130900,14546296689,1655,1656,1656,1647,27204
|
|
20230925,130800,14501387454,1656,1662,1662,1655,4637
|
|
20230925,130700,14493706156,1663,1663,1668,1655,9641
|
|
20230925,130600,14477695220,1663,1657,1664,1654,34621
|
|
20230925,130500,14420322632,1655,1657,1661,1651,12273
|
|
20230925,130400,14399978828,1650,1665,1682,1650,28094
|
|
20230925,130300,14353403031,1665,1674,1674,1665,28981
|
|
20230925,130200,14304981530,1673,1675,1675,1673,14174
|
|
20230925,130100,14281256082,1674,1676,1680,1673,10540
|
|
20230925,130000,14263597273,1676,1675,1682,1673,13883
|
|
20230925,125900,14240295857,1675,1685,1685,1673,7748
|
|
20230925,125800,14227311884,1685,1683,1685,1677,11292
|
|
20230925,125700,14208307558,1683,1673,1689,1670,15674
|
|
20230925,125600,14181984663,1668,1685,1685,1650,32796
|
|
20230925,125500,14127326266,1685,1690,1691,1685,22804
|
|
20230925,125400,14088843696,1690,1689,1694,1686,24515
|
|
20230925,125300,14047403696,1686,1693,1694,1686,19578
|
|
20230925,125200,14014316036,1694,1707,1707,1693,119785
|
|
20230925,125100,13811292121,1702,1703,1713,1702,95787
|
|
20230925,125000,13647843327,1703,1700,1709,1699,184551
|
|
20230925,124900,13333416384,1699,1692,1700,1691,190422
|
|
20230925,124800,13010167249,1692,1678,1692,1678,99309
|
|
20230925,124700,12842733838,1679,1679,1680,1676,64899
|
|
20230925,124600,12733796842,1680,1645,1680,1645,125526
|
|
20230925,124500,12524217718,1645,1648,1649,1645,16766
|
|
20230925,124400,12496595829,1647,1650,1650,1647,5546
|
|
20230925,124300,12487452613,1650,1659,1661,1650,18810
|
|
20230925,124200,12456330263,1660,1645,1666,1645,51118
|
|
20230925,124100,12371283042,1651,1662,1662,1642,35738
|
|
20230925,124000,12312297230,1662,1665,1665,1662,21291
|
|
20230925,123900,12276885514,1663,1666,1668,1662,31256
|
|
20230925,123800,12224851550,1662,1661,1670,1657,66353
|
|
20230925,123700,12114358964,1659,1652,1665,1649,26039
|
|
20230925,123600,12071266690,1650,1638,1652,1635,29472
|
|
20230925,123500,12022852812,1640,1639,1641,1633,29921
|
|
20230925,123400,11973824744,1640,1630,1642,1630,20479
|
|
20230925,123300,11940300150,1632,1626,1635,1623,14210
|
|
20230925,123200,11917143700,1626,1621,1628,1621,9907
|
|
20230925,123100,11901040609,1621,1624,1625,1621,7470
|
|
20230925,123000,11888914641,1625,1625,1625,1624,3952
|
|
20230925,122900,11882494889,1628,1628,1628,1623,5658
|
|
20230925,122800,11873296074,1623,1606,1629,1606,29674
|
|
20230925,122700,11825398702,1604,1610,1610,1601,18396
|
|
20230925,122600,11795867321,1610,1614,1614,1610,5848
|
|
20230925,122500,11786447257,1614,1616,1616,1600,30953
|
|
20230925,122400,11736676412,1616,1615,1623,1610,21343
|
|
20230925,122300,11702232587,1615,1626,1628,1615,44366
|
|
20230925,122200,11630285425,1626,1626,1627,1625,5240
|
|
20230925,122100,11621764813,1625,1629,1629,1625,6992
|
|
20230925,122000,11610389321,1629,1631,1631,1628,4594
|
|
20230925,121900,11602901234,1631,1626,1631,1625,16077
|
|
20230925,121800,11576741028,1626,1637,1638,1625,21866
|
|
20230925,121700,11541077776,1637,1640,1640,1637,10151
|
|
20230925,121600,11524442250,1640,1643,1643,1640,12558
|
|
20230925,121500,11503843154,1641,1646,1646,1640,11451
|
|
20230925,121400,11485053867,1646,1641,1646,1641,2464
|
|
20230925,121300,11481009577,1640,1646,1646,1640,14094
|
|
20230925,121200,11457871213,1646,1647,1647,1643,15262
|
|
20230925,121100,11432784749,1647,1647,1647,1645,11765
|
|
20230925,121000,11413422089,1647,1651,1659,1645,6124
|
|
20230925,120900,11403321247,1658,1662,1662,1649,24931
|
|
20230925,120800,11361980247,1662,1670,1673,1662,6445
|
|
20230925,120700,11351251406,1673,1655,1674,1653,48871
|
|
20230925,120600,11269911870,1655,1652,1655,1650,24492
|
|
20230925,120500,11229461121,1652,1657,1657,1651,4994
|
|
20230925,120400,11221209774,1657,1652,1657,1651,8738
|
|
20230925,120300,11206774068,1659,1656,1659,1651,5255
|
|
20230925,120200,11198076654,1651,1651,1651,1643,19943
|
|
20230925,120100,11165209889,1651,1657,1657,1650,17091
|
|
20230925,120000,11136937646,1657,1662,1662,1656,13834
|
|
20230925,115900,11113985227,1662,1667,1668,1661,16958
|
|
20230925,115800,11085766078,1666,1663,1674,1663,23804
|
|
20230925,115700,11046034525,1663,1657,1664,1651,12584
|
|
20230925,115600,11025139894,1658,1657,1662,1645,25217
|
|
20230925,115500,10983387984,1655,1640,1660,1640,13664
|
|
20230925,115400,10960866826,1640,1649,1649,1639,33230
|
|
20230925,115300,10906327147,1649,1642,1651,1641,12518
|
|
20230925,115200,10885695371,1641,1663,1663,1640,22662
|
|
20230925,115100,10848326442,1663,1657,1663,1656,5832
|
|
20230925,115000,10838655413,1657,1661,1661,1656,15043
|
|
20230925,114900,10813725228,1659,1666,1667,1659,26382
|
|
20230925,114800,10769901454,1666,1667,1674,1666,28769
|
|
20230925,114700,10721859997,1668,1671,1675,1658,42650
|
|
20230925,114600,10650761166,1675,1650,1687,1650,110712
|
|
20230925,114500,10465360637,1649,1638,1650,1637,26544
|
|
20230925,114400,10421810981,1637,1638,1639,1637,25632
|
|
20230925,114300,10379835949,1639,1637,1640,1637,9864
|
|
20230925,114200,10363680556,1636,1636,1642,1636,11364
|
|
20230925,114100,10345044303,1642,1644,1644,1630,27353
|
|
20230925,114000,10300268463,1644,1651,1654,1643,15659
|
|
20230925,113900,10274456373,1651,1635,1658,1632,25073
|
|
20230925,113800,10233178970,1631,1661,1661,1631,53665
|
|
20230925,113700,10144824868,1663,1668,1670,1660,44312
|
|
20230925,113600,10070957274,1667,1646,1670,1645,50419
|
|
20230925,113500,9987420262,1646,1654,1654,1645,36532
|
|
20230925,113400,9927145592,1654,1669,1670,1654,66110
|
|
20230925,113300,9817268722,1668,1677,1677,1667,26327
|
|
20230925,113200,9773302805,1677,1671,1677,1667,60971
|
|
20230925,113100,9671537946,1668,1675,1675,1668,78467
|
|
20230925,113000,9540606375,1672,1689,1691,1663,125282
|
|
20230925,112900,9330568796,1691,1656,1693,1656,228233
|
|
20230925,112800,8947999578,1657,1649,1665,1648,165602
|
|
20230925,112700,8673786640,1648,1639,1650,1636,77036
|
|
20230925,112600,8547244975,1639,1620,1639,1613,88296
|
|
20230925,112500,8404239313,1622,1628,1636,1620,75585
|
|
20230925,112400,8281473123,1626,1636,1638,1626,58296
|
|
20230925,112300,8186313866,1636,1638,1648,1636,58968
|
|
20230925,112200,8089476009,1639,1643,1643,1632,63246
|
|
20230925,112100,7985902454,1649,1657,1665,1639,109991
|
|
20230925,112000,7804473496,1665,1663,1665,1656,132379
|
|
20230925,111900,7584369502,1666,1666,1666,1666,0
|
|
20230925,111800,7584369502,1666,1658,1666,1653,59787
|
|
20230925,111700,7484974851,1658,1644,1666,1640,268077
|
|
20230925,111600,7041248871,1644,1622,1650,1620,226636
|
|
20230925,111500,6669477846,1622,1631,1637,1611,178593
|
|
20230925,111400,6379307610,1631,1595,1632,1595,232735
|
|
20230925,111300,6002239708,1595,1586,1596,1585,29104
|
|
20230925,111200,5955957928,1585,1582,1587,1581,9253
|
|
20230925,111100,5941309170,1583,1587,1587,1582,20068
|
|
20230925,111000,5909535716,1584,1585,1587,1584,7534
|
|
20230925,110900,5897594589,1585,1580,1585,1580,7997
|
|
20230925,110800,5884942641,1582,1582,1582,1577,6238
|
|
20230925,110700,5875090984,1581,1582,1584,1580,24557
|
|
20230925,110600,5836242099,1582,1588,1588,1581,43428
|
|
20230925,110500,5767400366,1588,1592,1593,1588,13125
|
|
20230925,110400,5746531484,1592,1594,1595,1587,32628
|
|
20230925,110300,5694700998,1595,1601,1607,1591,50075
|
|
20230925,110200,5614714236,1600,1606,1609,1590,116381
|
|
20230925,110100,5428938863,1606,1570,1610,1562,116666
|
|
20230925,110000,5243714961,1570,1558,1570,1557,20537
|
|
20230925,105900,5211566924,1559,1573,1574,1555,26987
|
|
20230925,105800,5169348738,1574,1571,1580,1565,30995
|
|
20230925,105700,5120646134,1574,1570,1580,1565,35208
|
|
20230925,105600,5065225652,1570,1559,1570,1554,42579
|
|
20230925,105500,4998823804,1559,1560,1561,1553,52570
|
|
20230925,105400,4917075930,1565,1571,1571,1556,20679
|
|
20230925,105300,4884703539,1571,1573,1585,1555,59353
|
|
20230925,105200,4791529766,1573,1554,1578,1554,39590
|
|
20230925,105100,4729596350,1554,1563,1565,1545,68041
|
|
20230925,105000,4623866960,1560,1577,1578,1560,72832
|
|
20230925,104900,4509936079,1565,1576,1583,1564,86808
|
|
20230925,104800,4373318977,1576,1590,1590,1576,57600
|
|
20230925,104700,4282205681,1590,1569,1592,1569,41137
|
|
20230925,104600,4217112967,1569,1565,1587,1564,52820
|
|
20230925,104500,4133940256,1565,1580,1582,1564,42608
|
|
20230925,104400,4067057156,1583,1566,1585,1566,61702
|
|
20230925,104300,3969644314,1567,1595,1616,1550,97288
|
|
20230925,104200,3816502589,1615,1618,1629,1523,353156
|
|
20230925,104100,3252759994,1619,1584,1620,1578,379881
|
|
20230925,104000,2644657518,1581,1553,1584,1550,166703
|
|
20230925,103900,2382943662,1550,1552,1553,1544,16812
|
|
20230925,103800,2356912576,1553,1556,1560,1542,27330
|
|
20230925,103700,2314544569,1555,1558,1564,1550,46792
|
|
20230925,103600,2241752661,1559,1566,1570,1554,94576
|
|
20230925,103500,2093701899,1569,1538,1569,1536,114802
|
|
20230925,103400,1915775543,1536,1534,1539,1528,27200
|
|
20230925,103300,1874039880,1533,1535,1540,1527,69364
|
|
20230925,103200,1767340031,1535,1532,1535,1527,14834
|
|
20230925,103100,1744641496,1532,1522,1535,1520,37789
|
|
20230925,103000,1686791606,1523,1525,1528,1520,22812
|
|
20230925,102900,1652012178,1525,1529,1530,1524,16386
|
|
20230925,102800,1627009720,1530,1530,1532,1524,20172
|
|
20230925,102700,1596190218,1530,1518,1535,1517,55040
|
|
20230925,102600,1511942687,1519,1530,1531,1518,34397
|
|
20230925,102500,1459467145,1530,1526,1539,1526,58929
|
|
20230925,102400,1369216441,1523,1525,1533,1485,86257
|
|
20230925,102300,1239204627,1533,1522,1540,1510,158389
|
|
20230925,102200,997448175,1523,1515,1535,1513,108399
|
|
20230925,102100,832900135,1506,1506,1506,1506,0
|
|
20230925,102000,832900135,1506,1500,1506,1499,11693
|
|
20230925,101900,815344338,1500,1475,1500,1471,41339
|
|
20230925,101800,753862933,1475,1474,1475,1471,4747
|
|
20230925,101700,746863733,1471,1474,1475,1470,8715
|
|
20230925,101600,734020526,1474,1470,1474,1467,12820
|
|
20230925,101500,715173754,1466,1452,1470,1452,37618
|
|
20230925,101400,660193413,1452,1450,1452,1450,1710
|
|
20230925,101300,657712223,1450,1452,1452,1450,26
|
|
20230925,101200,657674473,1452,1452,1452,1452,701
|
|
20230925,101100,656656621,1452,1450,1452,1440,2119
|
|
20230925,101000,653602951,1450,1442,1450,1442,1022
|
|
20230925,100900,652125091,1442,1442,1442,1442,3
|
|
20230925,100800,652120765,1442,1442,1442,1442,1866
|
|
20230925,100700,649429993,1442,1442,1442,1431,3274
|
|
20230925,100600,644740635,1442,1436,1442,1433,1262
|
|
20230925,100500,642931635,1444,1443,1444,1443,1891
|
|
20230925,100400,640201765,1444,1438,1444,1434,43
|
|
20230925,100300,640139784,1431,1427,1436,1427,5411
|
|
20230925,100200,632410386,1426,1433,1444,1422,15002
|
|
20230925,100100,610902207,1430,1443,1449,1430,27386
|
|
20230925,100000,571659070,1440,1451,1459,1440,3055
|
|
20230925,095900,567222379,1459,1462,1462,1450,1650
|
|
20230925,095800,564826835,1462,1457,1462,1449,5370
|
|
20230925,095700,556990989,1452,1460,1460,1448,16112
|
|
20230925,095600,533597177,1458,1455,1458,1450,5329
|
|
20230925,095500,525864402,1453,1460,1460,1453,6093
|
|
20230925,095400,516991718,1459,1465,1465,1459,1631
|
|
20230925,095300,514610687,1467,1460,1468,1454,6524
|
|
20230925,095200,505063545,1460,1465,1470,1453,26025
|
|
20230925,095100,466876476,1463,1440,1463,1440,37387
|
|
20230925,095000,412558124,1441,1426,1448,1426,32648
|
|
20230925,094900,365602688,1426,1426,1426,1426,160
|
|
20230925,094800,365374528,1430,1430,1430,1430,100
|
|
20230925,094700,365231528,1429,1418,1429,1418,10464
|
|
20230925,094600,350334252,1418,1411,1418,1411,2590
|
|
20230925,094500,346667881,1410,1410,1412,1409,4579
|
|
20230925,094400,340207852,1409,1405,1410,1405,5262
|
|
20230925,094300,332798131,1403,1401,1403,1401,998
|
|
20230925,094200,331398839,1401,1401,1401,1399,666
|
|
20230925,094100,330466470,1400,1401,1402,1400,2715
|
|
20230925,094000,326664619,1402,1402,1402,1402,5
|
|
20230925,093900,326657609,1402,1405,1405,1402,63
|
|
20230925,093800,326569229,1407,1404,1407,1392,1232
|
|
20230925,093700,324846986,1409,1404,1410,1404,1103
|
|
20230925,093600,323293935,1410,1400,1410,1400,1521
|
|
20230925,093500,321158130,1400,1399,1400,1399,1972
|
|
20230925,093400,318397412,1400,1391,1400,1390,2990
|
|
20230925,093300,314234691,1390,1390,1390,1390,0
|
|
20230925,093200,314234691,1390,1392,1404,1390,1194
|
|
20230925,093100,312574101,1392,1394,1396,1390,13318
|
|
20230925,093000,294053292,1405,1401,1405,1392,1562
|
|
20230925,092900,291876424,1401,1405,1405,1401,871
|
|
20230925,092800,290654669,1401,1394,1406,1391,3701
|
|
20230925,092700,285495399,1394,1404,1404,1394,7981
|
|
20230925,092600,274334692,1405,1406,1406,1405,473
|
|
20230925,092500,273669984,1406,1406,1406,1406,1
|
|
20230925,092400,273668578,1412,1412,1412,1412,18
|
|
20230925,092300,273643162,1412,1412,1412,1412,13
|
|
20230925,092200,273624806,1412,1408,1417,1402,2067
|
|
20230925,092100,270720761,1407,1412,1412,1407,5673
|
|
20230925,092000,262730799,1419,1412,1419,1411,3536
|
|
20230925,091900,257727656,1419,1416,1419,1416,901
|
|
20230925,091800,256450040,1420,1420,1420,1411,25219
|
|
20230925,091700,220733065,1420,1425,1425,1420,2434
|
|
20230925,091600,217275368,1426,1426,1427,1426,351
|
|
20230925,091500,216774813,1427,1435,1435,1420,3841
|
|
20230925,091400,211300754,1435,1433,1436,1429,7611
|
|
20230925,091300,200397394,1434,1435,1436,1430,8072
|
|
20230925,091200,188828215,1435,1421,1436,1416,24756
|
|
20230925,091100,153447677,1421,1408,1421,1408,8117
|
|
20230925,091000,141949727,1408,1402,1408,1400,15649
|
|
20230925,090900,120035643,1402,1409,1410,1402,4615
|
|
20230925,090800,113531649,1409,1407,1410,1407,8670
|
|
20230925,090700,101329277,1406,1388,1406,1388,9192
|
|
20230925,090600,88477364,1388,1394,1395,1388,1129
|
|
20230925,090500,86909505,1395,1388,1395,1387,1435
|
|
20230925,090400,84918143,1387,1387,1388,1386,1901
|
|
20230925,090300,82281702,1391,1408,1411,1389,18860
|
|
20230925,090200,55998438,1410,1391,1429,1376,11988
|
|
20230925,090100,39135705,1391,1375,1391,1375,9647
|
|
20230925,090000,25730516,1370,1370,1372,1363,18684
|