608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,190400,1043882520,1667,1667,1667,1667,0
|
|
20230925,190300,1043882520,1667,1667,1667,1667,0
|
|
20230925,190200,1043882520,1667,1667,1667,1667,0
|
|
20230925,190100,1043882520,1667,1667,1667,1667,0
|
|
20230925,190000,1043882520,1667,1667,1667,1667,0
|
|
20230925,185900,1043882520,1667,1667,1667,1667,0
|
|
20230925,185800,1043882520,1667,1667,1667,1667,0
|
|
20230925,185700,1043882520,1667,1667,1667,1667,0
|
|
20230925,185600,1043882520,1667,1667,1667,1667,0
|
|
20230925,185500,1043882520,1667,1667,1667,1667,0
|
|
20230925,185400,1043882520,1667,1667,1667,1667,0
|
|
20230925,185300,1043882520,1667,1667,1667,1667,0
|
|
20230925,185200,1043882520,1667,1667,1667,1667,0
|
|
20230925,185100,1043882520,1667,1667,1667,1667,0
|
|
20230925,185000,1043882520,1667,1667,1667,1667,0
|
|
20230925,184900,1043882520,1667,1667,1667,1667,0
|
|
20230925,184800,1043882520,1667,1667,1667,1667,0
|
|
20230925,184700,1043882520,1667,1667,1667,1667,0
|
|
20230925,184600,1043882520,1667,1667,1667,1667,0
|
|
20230925,184500,1043882520,1667,1667,1667,1667,0
|
|
20230925,184400,1043882520,1667,1667,1667,1667,0
|
|
20230925,184300,1043882520,1667,1667,1667,1667,0
|
|
20230925,184200,1043882520,1667,1667,1667,1667,0
|
|
20230925,184100,1043882520,1667,1667,1667,1667,0
|
|
20230925,184000,1043882520,1667,1667,1667,1667,0
|
|
20230925,183900,1043882520,1667,1667,1667,1667,0
|
|
20230925,183800,1043882520,1667,1667,1667,1667,0
|
|
20230925,183700,1043882520,1667,1667,1667,1667,0
|
|
20230925,183600,1043882520,1667,1667,1667,1667,0
|
|
20230925,183500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,183400,1043882520,1667,1667,1667,1667,0
|
|
20230925,183300,1043882520,1667,1667,1667,1667,0
|
|
20230925,183200,1043882520,1667,1667,1667,1667,0
|
|
20230925,183100,1043882520,1667,1667,1667,1667,0
|
|
20230925,183000,1043882520,1667,1667,1667,1667,0
|
|
20230925,182900,1043882520,1667,1667,1667,1667,0
|
|
20230925,182800,1043882520,1667,1667,1667,1667,0
|
|
20230925,182700,1043882520,1667,1667,1667,1667,0
|
|
20230925,182600,1043882520,1667,1667,1667,1667,0
|
|
20230925,182500,1043882520,1667,1667,1667,1667,0
|
|
20230925,182400,1043882520,1667,1667,1667,1667,0
|
|
20230925,182300,1043882520,1667,1667,1667,1667,0
|
|
20230925,182200,1043882520,1667,1667,1667,1667,0
|
|
20230925,182100,1043882520,1667,1667,1667,1667,0
|
|
20230925,182000,1043882520,1667,1667,1667,1667,0
|
|
20230925,181900,1043882520,1667,1667,1667,1667,0
|
|
20230925,181800,1043882520,1667,1667,1667,1667,0
|
|
20230925,181700,1043882520,1667,1667,1667,1667,0
|
|
20230925,181600,1043882520,1667,1667,1667,1667,0
|
|
20230925,181500,1043882520,1667,1667,1667,1667,0
|
|
20230925,181400,1043882520,1667,1667,1667,1667,0
|
|
20230925,181300,1043882520,1667,1667,1667,1667,0
|
|
20230925,181200,1043882520,1667,1667,1667,1667,0
|
|
20230925,181100,1043882520,1667,1667,1667,1667,0
|
|
20230925,181000,1043882520,1667,1667,1667,1667,0
|
|
20230925,180900,1043882520,1667,1667,1667,1667,0
|
|
20230925,180800,1043882520,1667,1667,1667,1667,0
|
|
20230925,180700,1043882520,1667,1667,1667,1667,0
|
|
20230925,180600,1043882520,1667,1667,1667,1667,0
|
|
20230925,180500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,180400,1043882520,1667,1667,1667,1667,0
|
|
20230925,180300,1043882520,1667,1667,1667,1667,0
|
|
20230925,180200,1043882520,1667,1667,1667,1667,0
|
|
20230925,180100,1043882520,1667,1667,1667,1667,0
|
|
20230925,180000,1043882520,1667,1667,1667,1667,0
|
|
20230925,175900,1043882520,1667,1667,1667,1667,0
|
|
20230925,175800,1043882520,1667,1667,1667,1667,0
|
|
20230925,175700,1043882520,1667,1667,1667,1667,0
|
|
20230925,175600,1043882520,1667,1667,1667,1667,0
|
|
20230925,175500,1043882520,1667,1667,1667,1667,0
|
|
20230925,175400,1043882520,1667,1667,1667,1667,0
|
|
20230925,175300,1043882520,1667,1667,1667,1667,0
|
|
20230925,175200,1043882520,1667,1667,1667,1667,0
|
|
20230925,175100,1043882520,1667,1667,1667,1667,0
|
|
20230925,175000,1043882520,1667,1667,1667,1667,0
|
|
20230925,174900,1043882520,1667,1667,1667,1667,0
|
|
20230925,174800,1043882520,1667,1667,1667,1667,0
|
|
20230925,174700,1043882520,1667,1667,1667,1667,0
|
|
20230925,174600,1043882520,1667,1667,1667,1667,0
|
|
20230925,174500,1043882520,1667,1667,1667,1667,0
|
|
20230925,174400,1043882520,1667,1667,1667,1667,0
|
|
20230925,174300,1043882520,1667,1667,1667,1667,0
|
|
20230925,174200,1043882520,1667,1667,1667,1667,0
|
|
20230925,174100,1043882520,1667,1667,1667,1667,0
|
|
20230925,174000,1043882520,1667,1667,1667,1667,0
|
|
20230925,173900,1043882520,1667,1667,1667,1667,0
|
|
20230925,173800,1043882520,1667,1667,1667,1667,0
|
|
20230925,173700,1043882520,1667,1667,1667,1667,0
|
|
20230925,173600,1043882520,1667,1667,1667,1667,0
|
|
20230925,173500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,173400,1043882520,1667,1667,1667,1667,0
|
|
20230925,173300,1043882520,1667,1667,1667,1667,0
|
|
20230925,173200,1043882520,1667,1667,1667,1667,0
|
|
20230925,173100,1043882520,1667,1667,1667,1667,0
|
|
20230925,173000,1043882520,1667,1667,1667,1667,0
|
|
20230925,172900,1043882520,1667,1667,1667,1667,0
|
|
20230925,172800,1043882520,1667,1667,1667,1667,0
|
|
20230925,172700,1043882520,1667,1667,1667,1667,0
|
|
20230925,172600,1043882520,1667,1667,1667,1667,0
|
|
20230925,172500,1043882520,1667,1667,1667,1667,0
|
|
20230925,172400,1043882520,1667,1667,1667,1667,0
|
|
20230925,172300,1043882520,1667,1667,1667,1667,0
|
|
20230925,172200,1043882520,1667,1667,1667,1667,0
|
|
20230925,172100,1043882520,1667,1667,1667,1667,0
|
|
20230925,172000,1043882520,1667,1667,1667,1667,0
|
|
20230925,171900,1043882520,1667,1667,1667,1667,0
|
|
20230925,171800,1043882520,1667,1667,1667,1667,0
|
|
20230925,171700,1043882520,1667,1667,1667,1667,0
|
|
20230925,171600,1043882520,1667,1667,1667,1667,0
|
|
20230925,171500,1043882520,1667,1667,1667,1667,0
|
|
20230925,171400,1043882520,1667,1667,1667,1667,0
|
|
20230925,171300,1043882520,1667,1667,1667,1667,0
|
|
20230925,171200,1043882520,1667,1667,1667,1667,0
|
|
20230925,171100,1043882520,1667,1667,1667,1667,0
|
|
20230925,171000,1043882520,1667,1667,1667,1667,0
|
|
20230925,170900,1043882520,1667,1667,1667,1667,0
|
|
20230925,170800,1043882520,1667,1667,1667,1667,0
|
|
20230925,170700,1043882520,1667,1667,1667,1667,0
|
|
20230925,170600,1043882520,1667,1667,1667,1667,0
|
|
20230925,170500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,170400,1043882520,1667,1667,1667,1667,0
|
|
20230925,170300,1043882520,1667,1667,1667,1667,0
|
|
20230925,170200,1043882520,1667,1667,1667,1667,0
|
|
20230925,170100,1043882520,1667,1667,1667,1667,0
|
|
20230925,170000,1043882520,1667,1667,1667,1667,0
|
|
20230925,165900,1043882520,1667,1667,1667,1667,0
|
|
20230925,165800,1043882520,1667,1667,1667,1667,0
|
|
20230925,165700,1043882520,1667,1667,1667,1667,0
|
|
20230925,165600,1043882520,1667,1667,1667,1667,0
|
|
20230925,165500,1043882520,1667,1667,1667,1667,0
|
|
20230925,165400,1043882520,1667,1667,1667,1667,0
|
|
20230925,165300,1043882520,1667,1667,1667,1667,0
|
|
20230925,165200,1043882520,1667,1667,1667,1667,0
|
|
20230925,165100,1043882520,1667,1667,1667,1667,0
|
|
20230925,165000,1043882520,1667,1667,1667,1667,0
|
|
20230925,164900,1043882520,1667,1667,1667,1667,0
|
|
20230925,164800,1043882520,1667,1667,1667,1667,0
|
|
20230925,164700,1043882520,1667,1667,1667,1667,0
|
|
20230925,164600,1043882520,1667,1667,1667,1667,0
|
|
20230925,164500,1043882520,1667,1667,1667,1667,0
|
|
20230925,164400,1043882520,1667,1667,1667,1667,0
|
|
20230925,164300,1043882520,1667,1667,1667,1667,0
|
|
20230925,164200,1043882520,1667,1667,1667,1667,0
|
|
20230925,164100,1043882520,1667,1667,1667,1667,0
|
|
20230925,164000,1043882520,1667,1667,1667,1667,0
|
|
20230925,163900,1043882520,1667,1667,1667,1667,0
|
|
20230925,163800,1043882520,1667,1667,1667,1667,0
|
|
20230925,163700,1043882520,1667,1667,1667,1667,0
|
|
20230925,163600,1043882520,1667,1667,1667,1667,0
|
|
20230925,163500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,163400,1043882520,1667,1667,1667,1667,0
|
|
20230925,163300,1043882520,1667,1667,1667,1667,0
|
|
20230925,163200,1043882520,1667,1667,1667,1667,0
|
|
20230925,163100,1043882520,1667,1667,1667,1667,0
|
|
20230925,163000,1043882520,1667,1667,1667,1667,0
|
|
20230925,162900,1043882520,1667,1667,1667,1667,0
|
|
20230925,162800,1043882520,1667,1667,1667,1667,0
|
|
20230925,162700,1043882520,1667,1667,1667,1667,0
|
|
20230925,162600,1043882520,1667,1667,1667,1667,0
|
|
20230925,162500,1043882520,1667,1667,1667,1667,0
|
|
20230925,162400,1043882520,1667,1667,1667,1667,0
|
|
20230925,162300,1043882520,1667,1667,1667,1667,0
|
|
20230925,162200,1043882520,1667,1667,1667,1667,0
|
|
20230925,162100,1043882520,1667,1667,1667,1667,0
|
|
20230925,162000,1043882520,1667,1667,1667,1667,0
|
|
20230925,161900,1043882520,1667,1667,1667,1667,0
|
|
20230925,161800,1043882520,1667,1667,1667,1667,0
|
|
20230925,161700,1043882520,1667,1667,1667,1667,0
|
|
20230925,161600,1043882520,1667,1667,1667,1667,0
|
|
20230925,161500,1043882520,1667,1667,1667,1667,0
|
|
20230925,161400,1043882520,1667,1667,1667,1667,0
|
|
20230925,161300,1043882520,1667,1667,1667,1667,0
|
|
20230925,161200,1043882520,1667,1667,1667,1667,0
|
|
20230925,161100,1043882520,1667,1667,1667,1667,0
|
|
20230925,161000,1043882520,1667,1667,1667,1667,0
|
|
20230925,160900,1043882520,1667,1667,1667,1667,0
|
|
20230925,160800,1043882520,1667,1667,1667,1667,0
|
|
20230925,160700,1043882520,1667,1667,1667,1667,0
|
|
20230925,160600,1043882520,1667,1667,1667,1667,0
|
|
20230925,160500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,160400,1043882520,1667,1667,1667,1667,0
|
|
20230925,160300,1043882520,1667,1667,1667,1667,0
|
|
20230925,160200,1043882520,1667,1667,1667,1667,0
|
|
20230925,160100,1043882520,1667,1667,1667,1667,0
|
|
20230925,160000,1043882520,1667,1667,1667,1667,0
|
|
20230925,155900,1043882520,1667,1667,1667,1667,0
|
|
20230925,155800,1043882520,1667,1667,1667,1667,0
|
|
20230925,155700,1043882520,1667,1667,1667,1667,0
|
|
20230925,155600,1043882520,1667,1667,1667,1667,0
|
|
20230925,155500,1043882520,1667,1667,1667,1667,0
|
|
20230925,155400,1043882520,1667,1667,1667,1667,0
|
|
20230925,155300,1043882520,1667,1667,1667,1667,0
|
|
20230925,155200,1043882520,1667,1667,1667,1667,0
|
|
20230925,155100,1043882520,1667,1667,1667,1667,0
|
|
20230925,155000,1043882520,1667,1667,1667,1667,0
|
|
20230925,154900,1043882520,1667,1667,1667,1667,0
|
|
20230925,154800,1043882520,1667,1667,1667,1667,0
|
|
20230925,154700,1043882520,1667,1667,1667,1667,0
|
|
20230925,154600,1043882520,1667,1667,1667,1667,0
|
|
20230925,154500,1043882520,1667,1667,1667,1667,0
|
|
20230925,154400,1043882520,1667,1667,1667,1667,0
|
|
20230925,154300,1043882520,1667,1667,1667,1667,0
|
|
20230925,154200,1043882520,1667,1667,1667,1667,0
|
|
20230925,154100,1043882520,1667,1667,1667,1667,0
|
|
20230925,154000,1043882520,1667,1667,1667,1667,0
|
|
20230925,153900,1043882520,1667,1667,1667,1667,0
|
|
20230925,153800,1043882520,1667,1667,1667,1667,0
|
|
20230925,153700,1043882520,1667,1667,1667,1667,0
|
|
20230925,153600,1043882520,1667,1667,1667,1667,0
|
|
20230925,153500,1043882520,1667,1667,1667,1667,29192
|
|
20230925,153400,1043882520,1667,1667,1667,1667,0
|
|
20230925,153300,1043882520,1667,1667,1667,1667,0
|
|
20230925,153200,1043882520,1667,1667,1667,1667,0
|
|
20230925,153100,1043882520,1667,1667,1667,1667,0
|
|
20230925,153000,1043882520,1667,1667,1667,1667,29192
|
|
20230925,152900,995219456,1673,1673,1673,1673,0
|
|
20230925,152800,995219456,1673,1673,1673,1673,0
|
|
20230925,152700,995219456,1673,1673,1673,1673,0
|
|
20230925,152600,995219456,1673,1673,1673,1673,0
|
|
20230925,152500,995219456,1673,1673,1673,1673,0
|
|
20230925,152400,995219456,1673,1673,1673,1673,0
|
|
20230925,152300,995219456,1673,1673,1673,1673,0
|
|
20230925,152200,995219456,1673,1673,1673,1673,0
|
|
20230925,152100,995219456,1673,1673,1673,1673,0
|
|
20230925,152000,995219456,1673,1673,1673,1673,0
|
|
20230925,151900,995219456,1673,1674,1674,1673,1190
|
|
20230925,151800,993228553,1673,1673,1674,1673,3489
|
|
20230925,151700,987391453,1674,1674,1674,1673,679
|
|
20230925,151600,986255200,1675,1675,1675,1673,359
|
|
20230925,151500,985653980,1673,1675,1675,1673,6214
|
|
20230925,151400,975254074,1675,1675,1675,1675,44
|
|
20230925,151300,975180374,1675,1675,1675,1674,3287
|
|
20230925,151200,969675150,1674,1675,1675,1674,1986
|
|
20230925,151100,966350544,1674,1674,1676,1674,1077
|
|
20230925,151000,964546588,1675,1675,1675,1674,1361
|
|
20230925,150900,962267770,1675,1674,1675,1674,2896
|
|
20230925,150800,957419864,1675,1675,1676,1674,155
|
|
20230925,150700,957160250,1675,1675,1676,1674,18283
|
|
20230925,150600,926536700,1676,1675,1676,1675,144
|
|
20230925,150500,926295450,1676,1675,1676,1675,3242
|
|
20230925,150400,920865097,1676,1677,1677,1676,8566
|
|
20230925,150300,906508479,1676,1677,1677,1676,8
|
|
20230925,150200,906495064,1677,1676,1677,1676,2
|
|
20230925,150100,906491711,1676,1677,1677,1676,10340
|
|
20230925,150000,889160583,1677,1676,1677,1676,1042
|
|
20230925,145900,887413210,1677,1678,1678,1676,6224
|
|
20230925,145800,876975526,1677,1678,1678,1677,2845
|
|
20230925,145700,872203117,1678,1678,1678,1678,766
|
|
20230925,145600,870917769,1677,1678,1678,1677,3073
|
|
20230925,145500,865764277,1679,1679,1679,1677,6154
|
|
20230925,145400,855442013,1677,1677,1677,1677,347
|
|
20230925,145300,854860094,1677,1677,1677,1677,1060
|
|
20230925,145200,853082474,1677,1679,1679,1677,3002
|
|
20230925,145100,848047055,1679,1679,1679,1677,1287
|
|
20230925,145000,845887211,1678,1678,1678,1678,3200
|
|
20230925,144900,840517611,1678,1681,1681,1678,9228
|
|
20230925,144800,825022132,1681,1681,1681,1681,120
|
|
20230925,144700,824820412,1681,1680,1681,1679,229
|
|
20230925,144600,824435839,1681,1680,1681,1679,702
|
|
20230925,144500,823256967,1679,1679,1679,1679,0
|
|
20230925,144400,823256967,1679,1679,1679,1679,0
|
|
20230925,144300,823256967,1679,1679,1679,1679,0
|
|
20230925,144200,823256967,1679,1681,1681,1679,401
|
|
20230925,144100,822583589,1681,1681,1681,1681,11
|
|
20230925,144000,822565098,1680,1680,1680,1680,100
|
|
20230925,143900,822397098,1680,1679,1680,1679,1801
|
|
20230925,143800,819372182,1679,1679,1679,1679,1218
|
|
20230925,143700,817327160,1681,1679,1681,1679,400
|
|
20230925,143600,816655362,1679,1679,1681,1679,708
|
|
20230925,143500,815466610,1682,1679,1682,1678,637
|
|
20230925,143400,814397711,1679,1678,1679,1678,1205
|
|
20230925,143300,812374722,1678,1678,1678,1678,180
|
|
20230925,143200,812072682,1678,1679,1679,1678,1356
|
|
20230925,143100,809796314,1678,1679,1679,1678,5310
|
|
20230925,143000,800883233,1679,1682,1682,1679,728
|
|
20230925,142900,799660737,1682,1681,1682,1680,899
|
|
20230925,142800,798150234,1681,1684,1684,1681,166
|
|
20230925,142700,797871009,1684,1684,1684,1684,0
|
|
20230925,142600,797871009,1684,1684,1684,1684,0
|
|
20230925,142500,797871009,1684,1681,1684,1681,7846
|
|
20230925,142400,784673386,1680,1681,1681,1680,6628
|
|
20230925,142300,773534328,1681,1681,1681,1681,2
|
|
20230925,142200,773530966,1679,1681,1681,1679,1756
|
|
20230925,142100,770580763,1681,1681,1681,1681,39
|
|
20230925,142000,770515204,1681,1680,1681,1680,1153
|
|
20230925,141900,768577053,1681,1680,1681,1680,3069
|
|
20230925,141800,763420821,1680,1680,1680,1680,6
|
|
20230925,141700,763410741,1680,1679,1680,1679,2
|
|
20230925,141600,763407382,1679,1680,1680,1679,403
|
|
20230925,141500,762730645,1680,1679,1680,1679,1754
|
|
20230925,141400,759784547,1678,1680,1680,1678,2043
|
|
20230925,141300,756354650,1680,1680,1680,1680,103
|
|
20230925,141200,756181610,1679,1681,1681,1679,6650
|
|
20230925,141100,745009907,1682,1682,1682,1682,240
|
|
20230925,141000,744606227,1682,1682,1682,1682,1000
|
|
20230925,140900,742924227,1682,1682,1682,1681,1109
|
|
20230925,140800,741059483,1681,1679,1681,1679,625
|
|
20230925,140700,740010104,1679,1680,1680,1679,200
|
|
20230925,140600,739674279,1682,1682,1682,1679,1017
|
|
20230925,140500,737964673,1682,1682,1682,1680,4396
|
|
20230925,140400,730570603,1683,1683,1683,1683,3111
|
|
20230925,140300,725334790,1683,1683,1683,1683,965
|
|
20230925,140200,723710695,1683,1682,1683,1682,6293
|
|
20230925,140100,713122917,1682,1682,1682,1682,10
|
|
20230925,140000,713106097,1680,1680,1680,1680,1330
|
|
20230925,135900,710871697,1680,1680,1680,1680,771
|
|
20230925,135800,709576417,1682,1682,1682,1682,0
|
|
20230925,135700,709576417,1682,1682,1682,1682,3
|
|
20230925,135600,709571371,1682,1682,1682,1682,150
|
|
20230925,135500,709319071,1682,1682,1682,1682,2
|
|
20230925,135400,709315707,1681,1680,1681,1679,46
|
|
20230925,135300,709238453,1679,1679,1679,1679,187
|
|
20230925,135200,708924480,1680,1681,1681,1680,816
|
|
20230925,135100,707553355,1682,1682,1682,1682,2
|
|
20230925,135000,707549991,1682,1682,1682,1682,1
|
|
20230925,134900,707548309,1682,1682,1682,1682,1
|
|
20230925,134800,707546627,1682,1682,1682,1682,6
|
|
20230925,134700,707536535,1682,1682,1682,1682,15
|
|
20230925,134600,707511305,1682,1681,1682,1681,1002
|
|
20230925,134500,705826941,1682,1683,1683,1682,11
|
|
20230925,134400,705808438,1681,1681,1681,1681,0
|
|
20230925,134300,705808438,1681,1681,1681,1681,500
|
|
20230925,134200,704967938,1682,1682,1682,1682,16
|
|
20230925,134100,704941026,1681,1683,1683,1681,5
|
|
20230925,134000,704932613,1683,1683,1683,1683,0
|
|
20230925,133900,704932613,1683,1683,1683,1683,30
|
|
20230925,133800,704882123,1683,1683,1683,1683,30
|
|
20230925,133700,704831633,1683,1683,1683,1683,37
|
|
20230925,133600,704769362,1683,1683,1683,1683,566
|
|
20230925,133500,703816784,1683,1683,1683,1683,53
|
|
20230925,133400,703727585,1683,1681,1683,1681,2028
|
|
20230925,133300,700318265,1681,1682,1682,1681,1630
|
|
20230925,133200,697578234,1681,1682,1682,1681,1744
|
|
20230925,133100,694645119,1682,1682,1682,1682,100
|
|
20230925,133000,694476919,1681,1679,1681,1679,2875
|
|
20230925,132900,689644580,1677,1677,1679,1677,368
|
|
20230925,132800,689026940,1677,1677,1678,1677,1851
|
|
20230925,132700,685922441,1677,1679,1679,1677,1441
|
|
20230925,132600,683503368,1679,1679,1680,1679,130
|
|
20230925,132500,683285097,1679,1679,1679,1679,0
|
|
20230925,132400,683285097,1679,1679,1679,1679,955
|
|
20230925,132300,681681652,1679,1679,1679,1679,0
|
|
20230925,132200,681681652,1679,1680,1680,1679,841
|
|
20230925,132100,680268773,1680,1680,1680,1680,518
|
|
20230925,132000,679398533,1680,1679,1680,1679,1110
|
|
20230925,131900,677534826,1679,1677,1680,1677,1506
|
|
20230925,131800,675005746,1677,1680,1680,1677,901
|
|
20230925,131700,673493033,1680,1679,1680,1678,893
|
|
20230925,131600,671994438,1680,1679,1680,1677,3396
|
|
20230925,131500,666299108,1680,1680,1680,1680,400
|
|
20230925,131400,665627108,1680,1679,1680,1679,703
|
|
20230925,131300,664446548,1680,1679,1680,1679,2425
|
|
20230925,131200,660374368,1679,1679,1679,1678,214
|
|
20230925,131100,660015074,1678,1679,1679,1678,1001
|
|
20230925,131000,658334396,1679,1679,1679,1679,13
|
|
20230925,130900,658312569,1679,1678,1679,1678,2
|
|
20230925,130800,658309212,1679,1679,1679,1678,552
|
|
20230925,130700,657382405,1679,1676,1679,1676,3442
|
|
20230925,130600,651613304,1676,1679,1679,1676,1169
|
|
20230925,130500,649652020,1679,1677,1679,1676,1635
|
|
20230925,130400,646910508,1677,1678,1679,1677,34
|
|
20230925,130300,646853472,1679,1677,1679,1677,2600
|
|
20230925,130200,642493092,1678,1679,1680,1678,957
|
|
20230925,130100,640887223,1678,1678,1679,1678,2730
|
|
20230925,130000,636306273,1678,1678,1678,1678,200
|
|
20230925,125900,635970673,1680,1678,1680,1678,3
|
|
20230925,125800,635965635,1679,1680,1680,1679,3518
|
|
20230925,125700,630058720,1680,1680,1680,1680,712
|
|
20230925,125600,628862560,1680,1681,1681,1680,17932
|
|
20230925,125500,598732359,1681,1681,1681,1681,0
|
|
20230925,125400,598732359,1681,1681,1681,1681,100
|
|
20230925,125300,598564259,1681,1681,1681,1681,99
|
|
20230925,125200,598397840,1681,1683,1683,1681,1242
|
|
20230925,125100,596308897,1685,1684,1685,1684,21
|
|
20230925,125000,596273513,1685,1685,1685,1685,1295
|
|
20230925,124900,594091438,1685,1685,1685,1685,22
|
|
20230925,124800,594054368,1684,1684,1684,1684,793
|
|
20230925,124700,592718956,1684,1684,1684,1684,11
|
|
20230925,124600,592700432,1683,1683,1683,1683,914
|
|
20230925,124500,591162170,1683,1682,1683,1682,38
|
|
20230925,124400,591098218,1682,1683,1683,1682,576
|
|
20230925,124300,590129186,1683,1683,1683,1683,70
|
|
20230925,124200,590011376,1683,1683,1683,1683,1101
|
|
20230925,124100,588158393,1683,1683,1683,1683,72
|
|
20230925,124000,588037217,1683,1682,1683,1682,169
|
|
20230925,123900,587752933,1681,1683,1683,1681,550
|
|
20230925,123800,586828344,1683,1682,1683,1681,1203
|
|
20230925,123700,584804203,1681,1682,1682,1681,2016
|
|
20230925,123600,581415291,1682,1682,1682,1682,62
|
|
20230925,123500,581311007,1681,1682,1682,1681,3689
|
|
20230925,123400,575109680,1683,1682,1683,1682,24
|
|
20230925,123300,575069306,1681,1682,1682,1681,1324
|
|
20230925,123200,572843578,1681,1681,1681,1681,0
|
|
20230925,123100,572843578,1681,1682,1682,1681,400
|
|
20230925,123000,572171174,1682,1683,1683,1682,1161
|
|
20230925,122900,570218367,1683,1683,1683,1682,9
|
|
20230925,122800,570203221,1683,1683,1683,1683,212
|
|
20230925,122700,569846425,1685,1685,1685,1685,11
|
|
20230925,122600,569827890,1685,1685,1685,1685,1
|
|
20230925,122500,569826205,1685,1685,1685,1685,2929
|
|
20230925,122400,564890840,1685,1686,1686,1685,388
|
|
20230925,122300,564237059,1686,1686,1686,1686,0
|
|
20230925,122200,564237059,1686,1686,1686,1686,3
|
|
20230925,122100,564232001,1686,1686,1686,1686,850
|
|
20230925,122000,562798901,1686,1686,1686,1686,70
|
|
20230925,121900,562680881,1686,1686,1686,1686,31
|
|
20230925,121800,562628615,1686,1686,1686,1686,416
|
|
20230925,121700,561927239,1686,1686,1686,1686,1000
|
|
20230925,121600,560241239,1686,1685,1686,1685,8
|
|
20230925,121500,560227752,1686,1686,1686,1686,1100
|
|
20230925,121400,558373152,1686,1685,1686,1682,3508
|
|
20230925,121300,552459526,1686,1686,1686,1686,1012
|
|
20230925,121200,550753294,1686,1686,1686,1686,3469
|
|
20230925,121100,544904560,1686,1686,1686,1686,20
|
|
20230925,121000,544870840,1686,1686,1686,1686,42
|
|
20230925,120900,544800028,1686,1686,1686,1686,0
|
|
20230925,120800,544800028,1686,1686,1686,1686,2
|
|
20230925,120700,544796656,1685,1685,1685,1685,465
|
|
20230925,120600,544013131,1685,1685,1685,1685,101
|
|
20230925,120500,543842946,1686,1686,1686,1686,30
|
|
20230925,120400,543792366,1686,1686,1686,1686,2966
|
|
20230925,120300,538791690,1686,1685,1686,1683,168
|
|
20230925,120200,538508608,1685,1681,1685,1681,15057
|
|
20230925,120100,513197235,1681,1682,1682,1681,2583
|
|
20230925,120000,508854872,1686,1685,1686,1685,2
|
|
20230925,115900,508851501,1682,1682,1682,1681,3332
|
|
20230925,115800,503247078,1681,1682,1682,1680,12350
|
|
20230925,115700,482496823,1681,1682,1682,1680,314
|
|
20230925,115600,481968977,1681,1682,1682,1681,3646
|
|
20230925,115500,475840035,1682,1681,1682,1681,704
|
|
20230925,115400,474656060,1682,1686,1686,1682,13882
|
|
20230925,115300,451276735,1686,1687,1687,1686,510
|
|
20230925,115200,450416366,1687,1689,1689,1687,27
|
|
20230925,115100,450370804,1689,1689,1689,1689,1
|
|
20230925,115000,450369115,1690,1690,1690,1690,3
|
|
20230925,114900,450364045,1690,1690,1690,1690,2
|
|
20230925,114800,450360665,1690,1690,1690,1688,864
|
|
20230925,114700,448900525,1690,1690,1690,1690,1
|
|
20230925,114600,448898835,1688,1688,1688,1688,81
|
|
20230925,114500,448762107,1688,1687,1688,1687,620
|
|
20230925,114400,447716157,1687,1687,1687,1687,10
|
|
20230925,114300,447699287,1688,1688,1688,1688,160
|
|
20230925,114200,447429207,1688,1688,1688,1688,5
|
|
20230925,114100,447420767,1688,1688,1688,1688,554
|
|
20230925,114000,446485615,1688,1688,1688,1688,0
|
|
20230925,113900,446485615,1688,1688,1688,1688,10
|
|
20230925,113800,446468735,1688,1690,1690,1688,296
|
|
20230925,113700,445968871,1690,1690,1690,1690,1
|
|
20230925,113600,445967181,1690,1690,1690,1690,129
|
|
20230925,113500,445749171,1690,1690,1690,1690,51
|
|
20230925,113400,445662981,1690,1690,1690,1690,90
|
|
20230925,113300,445510881,1690,1690,1690,1690,20
|
|
20230925,113200,445477081,1690,1687,1690,1687,38
|
|
20230925,113100,445412960,1686,1689,1689,1686,898
|
|
20230925,113000,443898565,1689,1689,1689,1689,0
|
|
20230925,112900,443898565,1689,1689,1689,1689,2
|
|
20230925,112800,443895187,1689,1689,1689,1689,0
|
|
20230925,112700,443895187,1689,1689,1689,1689,1
|
|
20230925,112600,443893498,1686,1686,1686,1686,0
|
|
20230925,112500,443893498,1686,1690,1690,1686,5892
|
|
20230925,112400,433955300,1691,1693,1693,1691,201
|
|
20230925,112300,433615407,1693,1693,1693,1693,300
|
|
20230925,112200,433107507,1694,1694,1694,1694,0
|
|
20230925,112100,433107507,1694,1690,1694,1690,3351
|
|
20230925,112000,427443107,1690,1689,1690,1689,3330
|
|
20230925,111900,421818637,1689,1689,1689,1689,20
|
|
20230925,111800,421784857,1689,1689,1689,1689,7
|
|
20230925,111700,421773034,1689,1689,1689,1688,385
|
|
20230925,111600,421122770,1688,1689,1689,1688,1587
|
|
20230925,111500,418443814,1689,1688,1689,1688,3029
|
|
20230925,111400,413330860,1688,1688,1688,1688,5
|
|
20230925,111300,413322420,1687,1689,1689,1687,694
|
|
20230925,111200,412150592,1689,1689,1689,1689,180
|
|
20230925,111100,411846572,1689,1687,1689,1687,247
|
|
20230925,111000,411429787,1688,1688,1688,1688,111
|
|
20230925,110900,411242419,1688,1688,1688,1688,3
|
|
20230925,110800,411237355,1688,1688,1688,1688,10
|
|
20230925,110700,411220475,1688,1687,1688,1687,164
|
|
20230925,110600,410943806,1687,1687,1687,1687,1541
|
|
20230925,110500,408344139,1687,1687,1687,1687,63
|
|
20230925,110400,408237858,1687,1687,1687,1687,24
|
|
20230925,110300,408197370,1687,1686,1687,1686,185
|
|
20230925,110200,407885276,1687,1688,1688,1687,1940
|
|
20230925,110100,404611720,1688,1689,1689,1688,479
|
|
20230925,110000,403802691,1689,1688,1689,1688,5066
|
|
20230925,105900,395251282,1688,1688,1688,1688,0
|
|
20230925,105800,395251282,1688,1690,1690,1688,527
|
|
20230925,105700,394361695,1688,1688,1688,1688,0
|
|
20230925,105600,394361695,1688,1689,1689,1688,1370
|
|
20230925,105500,392049134,1688,1690,1690,1688,308
|
|
20230925,105400,391528924,1689,1690,1690,1689,295
|
|
20230925,105300,391030659,1690,1691,1691,1690,1429
|
|
20230925,105200,388614819,1691,1691,1691,1691,385
|
|
20230925,105100,387963784,1691,1692,1692,1691,248
|
|
20230925,105000,387544408,1692,1692,1692,1692,228
|
|
20230925,104900,387158632,1695,1695,1695,1695,0
|
|
20230925,104800,387158632,1695,1695,1695,1695,50
|
|
20230925,104700,387073882,1698,1698,1698,1698,0
|
|
20230925,104600,387073882,1698,1697,1698,1696,1314
|
|
20230925,104500,384844011,1697,1693,1697,1693,455
|
|
20230925,104400,384073676,1693,1697,1697,1693,60
|
|
20230925,104300,383972056,1697,1697,1697,1697,10
|
|
20230925,104200,383955086,1697,1697,1697,1697,6
|
|
20230925,104100,383944904,1697,1697,1697,1697,50
|
|
20230925,104000,383860054,1697,1697,1697,1697,100
|
|
20230925,103900,383690354,1697,1696,1697,1695,939
|
|
20230925,103800,382098090,1696,1695,1696,1695,100
|
|
20230925,103700,381928492,1691,1691,1691,1691,0
|
|
20230925,103600,381928492,1691,1690,1696,1690,509
|
|
20230925,103500,381067666,1690,1690,1690,1690,4
|
|
20230925,103400,381060906,1690,1690,1690,1690,1529
|
|
20230925,103300,378476896,1690,1688,1690,1688,335
|
|
20230925,103200,377911346,1689,1695,1695,1689,8850
|
|
20230925,103100,362952692,1695,1695,1695,1695,0
|
|
20230925,103000,362952692,1695,1695,1695,1691,615
|
|
20230925,102900,361912103,1695,1694,1695,1693,4813
|
|
20230925,102800,353762591,1694,1695,1697,1693,4552
|
|
20230925,102700,346054453,1696,1696,1696,1696,0
|
|
20230925,102600,346054453,1696,1696,1696,1696,53
|
|
20230925,102500,345964565,1697,1696,1698,1696,52
|
|
20230925,102400,345876369,1696,1696,1696,1696,1
|
|
20230925,102300,345874673,1698,1695,1698,1694,439
|
|
20230925,102200,345130655,1695,1697,1698,1695,430
|
|
20230925,102100,344401359,1697,1697,1697,1697,101
|
|
20230925,102000,344229962,1698,1698,1698,1697,2120
|
|
20230925,101900,340632208,1698,1698,1698,1698,29
|
|
20230925,101800,340582966,1697,1698,1698,1697,296
|
|
20230925,101700,340080359,1698,1699,1699,1697,2216
|
|
20230925,101600,336317717,1699,1699,1700,1697,2572
|
|
20230925,101500,331946822,1700,1701,1701,1699,574
|
|
20230925,101400,330971588,1698,1698,1698,1698,0
|
|
20230925,101300,330971588,1698,1698,1698,1698,1
|
|
20230925,101200,330969890,1697,1697,1697,1697,1758
|
|
20230925,101100,327986564,1698,1698,1698,1698,307
|
|
20230925,101000,327465278,1698,1700,1700,1698,2714
|
|
20230925,100900,322854291,1699,1699,1699,1699,1285
|
|
20230925,100800,320671076,1699,1699,1699,1699,1
|
|
20230925,100700,320669377,1702,1702,1702,1702,150
|
|
20230925,100600,320414077,1702,1702,1702,1702,6
|
|
20230925,100500,320403865,1702,1702,1702,1702,151
|
|
20230925,100400,320146863,1702,1701,1703,1701,26
|
|
20230925,100300,320102611,1694,1694,1694,1694,335
|
|
20230925,100200,319535121,1693,1698,1698,1693,11784
|
|
20230925,100100,299575140,1698,1703,1703,1698,165
|
|
20230925,100000,299294878,1703,1703,1703,1703,43
|
|
20230925,095900,299221649,1703,1703,1703,1703,2
|
|
20230925,095800,299218243,1703,1703,1703,1703,0
|
|
20230925,095700,299218243,1703,1703,1703,1703,5066
|
|
20230925,095600,290590845,1696,1700,1700,1696,530
|
|
20230925,095500,289691404,1704,1704,1704,1704,1
|
|
20230925,095400,289689700,1704,1704,1704,1704,5
|
|
20230925,095300,289681180,1700,1700,1700,1700,0
|
|
20230925,095200,289681180,1700,1705,1705,1700,1141
|
|
20230925,095100,287741420,1705,1705,1705,1705,26
|
|
20230925,095000,287697090,1705,1700,1705,1693,8924
|
|
20230925,094900,272560110,1701,1700,1701,1700,16
|
|
20230925,094800,272532895,1695,1696,1696,1695,463
|
|
20230925,094700,271748010,1701,1701,1701,1695,7999
|
|
20230925,094600,258187970,1696,1705,1706,1696,2342
|
|
20230925,094500,254209788,1705,1706,1706,1705,106
|
|
20230925,094400,254029056,1706,1704,1707,1704,15037
|
|
20230925,094300,228397418,1704,1704,1704,1704,1033
|
|
20230925,094200,226637186,1704,1704,1704,1704,7
|
|
20230925,094100,226625258,1704,1704,1704,1704,9
|
|
20230925,094000,226609922,1704,1704,1704,1704,0
|
|
20230925,093900,226609922,1704,1702,1704,1702,2299
|
|
20230925,093800,222695018,1702,1699,1702,1699,1056
|
|
20230925,093700,220900709,1699,1700,1700,1697,7823
|
|
20230925,093600,207610774,1700,1700,1700,1699,305
|
|
20230925,093500,207092574,1700,1700,1700,1700,13
|
|
20230925,093400,207070474,1703,1703,1703,1699,6011
|
|
20230925,093300,196854993,1703,1700,1703,1700,404
|
|
20230925,093200,196167976,1700,1700,1702,1699,5071
|
|
20230925,093100,187552269,1701,1703,1703,1700,307
|
|
20230925,093000,187030130,1703,1703,1703,1699,14932
|
|
20230925,092900,161660614,1699,1699,1700,1699,2801
|
|
20230925,092800,156901713,1703,1700,1703,1700,938
|
|
20230925,092700,155307095,1699,1699,1699,1699,157
|
|
20230925,092600,155040352,1699,1701,1701,1699,2200
|
|
20230925,092500,151302030,1700,1705,1705,1700,169
|
|
20230925,092400,151014725,1700,1704,1704,1700,393
|
|
20230925,092300,150346245,1704,1705,1705,1704,2
|
|
20230925,092200,150342836,1700,1700,1700,1700,0
|
|
20230925,092100,150342836,1700,1703,1703,1700,1599
|
|
20230925,092000,147624180,1702,1703,1703,1702,1001
|
|
20230925,091900,145920475,1702,1702,1702,1702,0
|
|
20230925,091800,145920475,1702,1702,1702,1702,40
|
|
20230925,091700,145852395,1702,1702,1702,1702,2
|
|
20230925,091600,145848991,1705,1705,1705,1702,902
|
|
20230925,091500,144312348,1705,1705,1705,1705,484
|
|
20230925,091400,143487128,1705,1706,1706,1705,950
|
|
20230925,091300,141866985,1706,1707,1707,1705,2758
|
|
20230925,091200,137160279,1707,1707,1707,1707,2582
|
|
20230925,091100,132752805,1707,1707,1707,1707,934
|
|
20230925,091000,131158467,1707,1708,1708,1707,26
|
|
20230925,090900,131114075,1708,1709,1709,1708,1227
|
|
20230925,090800,129018274,1709,1709,1709,1708,806
|
|
20230925,090700,127641220,1709,1706,1710,1706,2577
|
|
20230925,090600,123237787,1706,1703,1706,1703,1352
|
|
20230925,090500,120934133,1703,1699,1703,1699,8759
|
|
20230925,090400,106035984,1699,1700,1700,1695,1544
|
|
20230925,090300,103414636,1702,1694,1702,1694,6040
|
|
20230925,090200,93162455,1694,1695,1701,1682,16215
|
|
20230925,090100,65684500,1698,1700,1700,1695,958
|
|
20230925,090000,64057582,1702,1685,1703,1685,37807
|