641 lines
41 KiB
CSV
641 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230809,193800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,193700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,193000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,192000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,191000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,190700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,190000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,185000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,184000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,183700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,183000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,182000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,181000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,180700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,180000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,175000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,174000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,173700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,173000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,172000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,171000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,170700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,170000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,165000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,164000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,163700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,163000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,162000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,161000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,160700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,160000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,155000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154800,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,154000,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153900,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153800,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,153700,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153600,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153500,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153400,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153300,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153200,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153100,1043852924000,1127000,1127000,1127000,1127000,0
|
||
|
|
20230809,153000,1043852924000,1127000,1127000,1127000,1127000,23364
|
||
|
|
20230809,152900,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152800,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152700,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152600,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152500,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152400,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152300,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152200,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152100,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,152000,1017521696000,1133000,1133000,1133000,1133000,0
|
||
|
|
20230809,151900,1017521696000,1133000,1135000,1135000,1132000,4114
|
||
|
|
20230809,151800,1012857988000,1134000,1137000,1138000,1134000,3852
|
||
|
|
20230809,151700,1008481934000,1138000,1137000,1138000,1137000,1490
|
||
|
|
20230809,151600,1006787391000,1138000,1136000,1138000,1136000,1107
|
||
|
|
20230809,151500,1005528605000,1136000,1136000,1137000,1136000,1917
|
||
|
|
20230809,151400,1003350824000,1137000,1138000,1139000,1136000,879
|
||
|
|
20230809,151300,1002350798000,1138000,1139000,1139000,1136000,2212
|
||
|
|
20230809,151200,999833644000,1138000,1139000,1139000,1138000,1178
|
||
|
|
20230809,151100,998492124000,1139000,1136000,1139000,1136000,1851
|
||
|
|
20230809,151000,996386212000,1136000,1135000,1137000,1135000,875
|
||
|
|
20230809,150900,995392426000,1135000,1134000,1136000,1133000,1138
|
||
|
|
20230809,150800,994101295000,1134000,1135000,1136000,1134000,1158
|
||
|
|
20230809,150700,992787382000,1134000,1135000,1136000,1134000,875
|
||
|
|
20230809,150600,991794068000,1135000,1139000,1139000,1135000,1477
|
||
|
|
20230809,150500,990114240000,1138000,1139000,1139000,1138000,434
|
||
|
|
20230809,150400,989620278000,1139000,1136000,1139000,1136000,764
|
||
|
|
20230809,150300,988750992000,1135000,1137000,1138000,1134000,1496
|
||
|
|
20230809,150200,987052803000,1138000,1140000,1141000,1137000,1431
|
||
|
|
20230809,150100,985422362000,1141000,1140000,1144000,1140000,2937
|
||
|
|
20230809,150000,982068963000,1140000,1138000,1141000,1137000,3911
|
||
|
|
20230809,145900,977611230000,1138000,1133000,1138000,1133000,2010
|
||
|
|
20230809,145800,975329815000,1133000,1133000,1134000,1132000,632
|
||
|
|
20230809,145700,974613698000,1133000,1133000,1134000,1131000,655
|
||
|
|
20230809,145600,973871777000,1134000,1131000,1134000,1130000,1045
|
||
|
|
20230809,145500,972688747000,1131000,1134000,1134000,1131000,1035
|
||
|
|
20230809,145400,971517312000,1134000,1137000,1137000,1133000,1105
|
||
|
|
20230809,145300,970263269000,1136000,1136000,1138000,1135000,1773
|
||
|
|
20230809,145200,968247761000,1135000,1135000,1136000,1133000,737
|
||
|
|
20230809,145100,967411475000,1136000,1133000,1136000,1132000,885
|
||
|
|
20230809,145000,966407507000,1132000,1134000,1135000,1132000,970
|
||
|
|
20230809,144900,965308270000,1134000,1135000,1136000,1134000,468
|
||
|
|
20230809,144800,964777231000,1137000,1128000,1137000,1128000,3150
|
||
|
|
20230809,144700,961210958000,1128000,1132000,1134000,1128000,2295
|
||
|
|
20230809,144600,958617937000,1131000,1135000,1136000,1131000,2162
|
||
|
|
20230809,144500,956167060000,1135000,1134000,1136000,1134000,1001
|
||
|
|
20230809,144400,955031021000,1134000,1137000,1137000,1132000,1607
|
||
|
|
20230809,144300,953207764000,1137000,1136000,1139000,1135000,2649
|
||
|
|
20230809,144200,950196480000,1136000,1132000,1136000,1128000,3903
|
||
|
|
20230809,144100,945783545000,1133000,1136000,1137000,1133000,2436
|
||
|
|
20230809,144000,943019679000,1135000,1132000,1137000,1131000,2963
|
||
|
|
20230809,143900,939658818000,1132000,1135000,1137000,1128000,10928
|
||
|
|
20230809,143800,927296014000,1135000,1142000,1142000,1135000,2667
|
||
|
|
20230809,143700,924260515000,1142000,1141000,1144000,1140000,1637
|
||
|
|
20230809,143600,922391521000,1141000,1137000,1143000,1137000,3243
|
||
|
|
20230809,143500,918695658000,1137000,1136000,1138000,1136000,3379
|
||
|
|
20230809,143400,914853409000,1136000,1143000,1143000,1135000,6513
|
||
|
|
20230809,143300,907439471000,1143000,1146000,1146000,1141000,1785
|
||
|
|
20230809,143200,905399008000,1146000,1146000,1148000,1146000,940
|
||
|
|
20230809,143100,904321178000,1146000,1148000,1149000,1146000,1671
|
||
|
|
20230809,143000,902403184000,1148000,1143000,1148000,1140000,5097
|
||
|
|
20230809,142900,896577020000,1144000,1146000,1146000,1141000,3992
|
||
|
|
20230809,142800,892011744000,1146000,1149000,1150000,1145000,6802
|
||
|
|
20230809,142700,884214064000,1150000,1153000,1153000,1149000,4301
|
||
|
|
20230809,142600,879264200000,1153000,1153000,1154000,1153000,877
|
||
|
|
20230809,142500,878252921000,1153000,1154000,1154000,1153000,368
|
||
|
|
20230809,142400,877828557000,1154000,1153000,1154000,1153000,569
|
||
|
|
20230809,142300,877172271000,1153000,1155000,1155000,1153000,1770
|
||
|
|
20230809,142200,875129588000,1155000,1155000,1156000,1155000,1215
|
||
|
|
20230809,142100,873726151000,1156000,1156000,1157000,1155000,384
|
||
|
|
20230809,142000,873282251000,1157000,1156000,1157000,1156000,189
|
||
|
|
20230809,141900,873063751000,1156000,1156000,1157000,1156000,233
|
||
|
|
20230809,141800,872794339000,1156000,1157000,1158000,1156000,622
|
||
|
|
20230809,141700,872074681000,1157000,1158000,1159000,1157000,409
|
||
|
|
20230809,141600,871601146000,1158000,1156000,1159000,1156000,1654
|
||
|
|
20230809,141500,869686206000,1156000,1156000,1157000,1155000,419
|
||
|
|
20230809,141400,869201893000,1155000,1156000,1157000,1155000,353
|
||
|
|
20230809,141300,868793867000,1156000,1156000,1157000,1156000,592
|
||
|
|
20230809,141200,868109155000,1157000,1158000,1158000,1156000,419
|
||
|
|
20230809,141100,867624260000,1159000,1157000,1159000,1157000,281
|
||
|
|
20230809,141000,867298806000,1158000,1159000,1159000,1157000,844
|
||
|
|
20230809,140900,866321383000,1159000,1159000,1159000,1158000,166
|
||
|
|
20230809,140800,866129114000,1159000,1157000,1159000,1156000,607
|
||
|
|
20230809,140700,865426777000,1156000,1157000,1158000,1156000,210
|
||
|
|
20230809,140600,865183800000,1157000,1157000,1157000,1156000,384
|
||
|
|
20230809,140500,864739609000,1158000,1158000,1158000,1157000,334
|
||
|
|
20230809,140400,864352990000,1158000,1159000,1159000,1158000,269
|
||
|
|
20230809,140300,864041480000,1158000,1157000,1159000,1157000,314
|
||
|
|
20230809,140200,863677747000,1157000,1156000,1158000,1156000,248
|
||
|
|
20230809,140100,863390933000,1156000,1156000,1158000,1155000,732
|
||
|
|
20230809,140000,862544373000,1156000,1157000,1157000,1156000,216
|
||
|
|
20230809,135900,862294653000,1157000,1158000,1158000,1156000,583
|
||
|
|
20230809,135800,861620244000,1158000,1158000,1159000,1157000,502
|
||
|
|
20230809,135700,861039165000,1158000,1158000,1159000,1157000,346
|
||
|
|
20230809,135600,860638504000,1158000,1160000,1160000,1158000,242
|
||
|
|
20230809,135500,860357991000,1160000,1159000,1160000,1159000,176
|
||
|
|
20230809,135400,860153904000,1159000,1158000,1160000,1158000,479
|
||
|
|
20230809,135300,859598732000,1159000,1157000,1159000,1157000,545
|
||
|
|
20230809,135200,858967692000,1157000,1157000,1158000,1156000,270
|
||
|
|
20230809,135100,858655373000,1157000,1155000,1157000,1155000,435
|
||
|
|
20230809,135000,858152666000,1155000,1157000,1157000,1155000,319
|
||
|
|
20230809,134900,857784030000,1157000,1157000,1157000,1156000,154
|
||
|
|
20230809,134800,857605869000,1157000,1157000,1158000,1156000,264
|
||
|
|
20230809,134700,857300403000,1158000,1156000,1158000,1155000,264
|
||
|
|
20230809,134600,856995058000,1155000,1156000,1158000,1155000,605
|
||
|
|
20230809,134500,856295283000,1157000,1158000,1158000,1155000,473
|
||
|
|
20230809,134400,855748208000,1158000,1156000,1158000,1154000,995
|
||
|
|
20230809,134300,854598236000,1156000,1157000,1157000,1156000,472
|
||
|
|
20230809,134200,854052365000,1157000,1158000,1158000,1157000,713
|
||
|
|
20230809,134100,853227177000,1158000,1157000,1158000,1157000,152
|
||
|
|
20230809,134000,853051294000,1157000,1158000,1159000,1157000,164
|
||
|
|
20230809,133900,852861376000,1159000,1156000,1159000,1155000,509
|
||
|
|
20230809,133800,852272553000,1155000,1156000,1156000,1155000,426
|
||
|
|
20230809,133700,851780445000,1156000,1158000,1158000,1155000,758
|
||
|
|
20230809,133600,850904090000,1158000,1159000,1159000,1157000,287
|
||
|
|
20230809,133500,850571672000,1159000,1158000,1160000,1158000,337
|
||
|
|
20230809,133400,850181104000,1159000,1159000,1160000,1159000,309
|
||
|
|
20230809,133300,849822902000,1159000,1158000,1160000,1156000,891
|
||
|
|
20230809,133200,848791394000,1158000,1159000,1160000,1156000,625
|
||
|
|
20230809,133100,848067487000,1160000,1160000,1161000,1159000,958
|
||
|
|
20230809,133000,846955912000,1160000,1157000,1160000,1157000,975
|
||
|
|
20230809,132900,845826098000,1157000,1157000,1158000,1157000,336
|
||
|
|
20230809,132800,845437231000,1157000,1155000,1160000,1155000,1135
|
||
|
|
20230809,132700,844123414000,1156000,1155000,1156000,1154000,722
|
||
|
|
20230809,132600,843289442000,1155000,1155000,1156000,1153000,1976
|
||
|
|
20230809,132500,841007512000,1155000,1156000,1157000,1155000,1573
|
||
|
|
20230809,132400,839189433000,1156000,1158000,1159000,1156000,2702
|
||
|
|
20230809,132300,836063769000,1158000,1159000,1160000,1158000,881
|
||
|
|
20230809,132200,835042769000,1159000,1162000,1162000,1159000,1582
|
||
|
|
20230809,132100,833207184000,1162000,1163000,1164000,1162000,591
|
||
|
|
20230809,132000,832520279000,1163000,1163000,1164000,1162000,395
|
||
|
|
20230809,131900,832060876000,1163000,1163000,1164000,1163000,662
|
||
|
|
20230809,131800,831290763000,1164000,1164000,1165000,1163000,424
|
||
|
|
20230809,131700,830797191000,1164000,1165000,1166000,1164000,400
|
||
|
|
20230809,131600,830331402000,1166000,1166000,1166000,1165000,610
|
||
|
|
20230809,131500,829620402000,1166000,1167000,1168000,1166000,416
|
||
|
|
20230809,131400,829134909000,1167000,1167000,1168000,1166000,265
|
||
|
|
20230809,131300,828825632000,1167000,1167000,1169000,1167000,1147
|
||
|
|
20230809,131200,827486203000,1168000,1169000,1170000,1167000,3358
|
||
|
|
20230809,131100,823560654000,1169000,1166000,1169000,1166000,3191
|
||
|
|
20230809,131000,819834809000,1166000,1166000,1167000,1166000,379
|
||
|
|
20230809,130900,819392845000,1166000,1166000,1167000,1165000,345
|
||
|
|
20230809,130800,818990573000,1166000,1166000,1166000,1165000,235
|
||
|
|
20230809,130700,818716578000,1165000,1166000,1166000,1165000,273
|
||
|
|
20230809,130600,818398373000,1166000,1165000,1167000,1165000,809
|
||
|
|
20230809,130500,817455045000,1166000,1165000,1166000,1164000,488
|
||
|
|
20230809,130400,816886449000,1165000,1164000,1165000,1164000,172
|
||
|
|
20230809,130300,816686225000,1164000,1166000,1167000,1164000,477
|
||
|
|
20230809,130200,816130211000,1166000,1165000,1167000,1165000,817
|
||
|
|
20230809,130100,815177745000,1165000,1164000,1166000,1163000,663
|
||
|
|
20230809,130000,814405738000,1164000,1162000,1164000,1161000,349
|
||
|
|
20230809,125900,814000070000,1162000,1162000,1163000,1161000,439
|
||
|
|
20230809,125800,813489851000,1163000,1163000,1164000,1162000,538
|
||
|
|
20230809,125700,812864115000,1163000,1164000,1165000,1163000,393
|
||
|
|
20230809,125600,812406626000,1164000,1164000,1165000,1163000,373
|
||
|
|
20230809,125500,811972401000,1163000,1164000,1165000,1163000,245
|
||
|
|
20230809,125400,811687260000,1164000,1165000,1166000,1164000,386
|
||
|
|
20230809,125300,811237698000,1165000,1165000,1166000,1165000,208
|
||
|
|
20230809,125200,810995330000,1166000,1165000,1166000,1164000,418
|
||
|
|
20230809,125100,810508363000,1164000,1166000,1167000,1164000,457
|
||
|
|
20230809,125000,809975670000,1166000,1166000,1167000,1165000,736
|
||
|
|
20230809,124900,809117757000,1166000,1168000,1169000,1164000,2658
|
||
|
|
20230809,124800,806017845000,1168000,1161000,1168000,1161000,7236
|
||
|
|
20230809,124700,797585216000,1161000,1161000,1162000,1160000,390
|
||
|
|
20230809,124600,797132436000,1161000,1161000,1162000,1161000,244
|
||
|
|
20230809,124500,796849038000,1161000,1158000,1161000,1158000,892
|
||
|
|
20230809,124400,795814928000,1158000,1160000,1161000,1158000,595
|
||
|
|
20230809,124300,795124969000,1160000,1161000,1162000,1160000,204
|
||
|
|
20230809,124200,794888142000,1160000,1160000,1163000,1160000,372
|
||
|
|
20230809,124100,794456072000,1161000,1161000,1162000,1160000,226
|
||
|
|
20230809,124000,794193667000,1161000,1163000,1163000,1161000,432
|
||
|
|
20230809,123900,793691835000,1162000,1162000,1163000,1162000,253
|
||
|
|
20230809,123800,793397801000,1163000,1163000,1163000,1162000,165
|
||
|
|
20230809,123700,793206022000,1163000,1163000,1164000,1162000,449
|
||
|
|
20230809,123600,792683829000,1163000,1162000,1164000,1161000,916
|
||
|
|
20230809,123500,791618770000,1161000,1160000,1162000,1159000,823
|
||
|
|
20230809,123400,790663605000,1159000,1158000,1160000,1158000,456
|
||
|
|
20230809,123300,790135197000,1158000,1157000,1160000,1157000,328
|
||
|
|
20230809,123200,789755135000,1159000,1158000,1159000,1157000,893
|
||
|
|
20230809,123100,788721054000,1158000,1160000,1160000,1158000,832
|
||
|
|
20230809,123000,787756461000,1160000,1161000,1163000,1160000,886
|
||
|
|
20230809,122900,786727797000,1161000,1162000,1163000,1161000,258
|
||
|
|
20230809,122800,786428024000,1162000,1163000,1163000,1162000,294
|
||
|
|
20230809,122700,786086302000,1162000,1162000,1163000,1162000,351
|
||
|
|
20230809,122600,785678162000,1162000,1162000,1164000,1162000,1267
|
||
|
|
20230809,122500,784204990000,1162000,1163000,1163000,1162000,451
|
||
|
|
20230809,122400,783680889000,1162000,1162000,1163000,1162000,194
|
||
|
|
20230809,122300,783455420000,1162000,1162000,1163000,1162000,135
|
||
|
|
20230809,122200,783298513000,1163000,1163000,1164000,1162000,479
|
||
|
|
20230809,122100,782741348000,1163000,1163000,1164000,1163000,687
|
||
|
|
20230809,122000,781942058000,1163000,1163000,1164000,1162000,673
|
||
|
|
20230809,121900,781159330000,1163000,1159000,1164000,1159000,1778
|
||
|
|
20230809,121800,779093894000,1159000,1159000,1160000,1159000,189
|
||
|
|
20230809,121700,778874776000,1160000,1158000,1160000,1157000,764
|
||
|
|
20230809,121600,777989743000,1158000,1158000,1159000,1158000,478
|
||
|
|
20230809,121500,777436114000,1158000,1159000,1159000,1158000,362
|
||
|
|
20230809,121400,777016794000,1159000,1161000,1161000,1158000,608
|
||
|
|
20230809,121300,776311737000,1161000,1160000,1161000,1160000,596
|
||
|
|
20230809,121200,775620205000,1161000,1153000,1161000,1153000,1561
|
||
|
|
20230809,121100,773811999000,1154000,1153000,1155000,1152000,566
|
||
|
|
20230809,121000,773159176000,1153000,1150000,1154000,1150000,1926
|
||
|
|
20230809,120900,770942116000,1150000,1152000,1152000,1150000,1057
|
||
|
|
20230809,120800,769725391000,1152000,1152000,1153000,1151000,475
|
||
|
|
20230809,120700,769178076000,1152000,1153000,1155000,1151000,1160
|
||
|
|
20230809,120600,767841397000,1154000,1153000,1155000,1152000,946
|
||
|
|
20230809,120500,766750566000,1153000,1150000,1156000,1150000,1383
|
||
|
|
20230809,120400,765155871000,1151000,1156000,1157000,1150000,5245
|
||
|
|
20230809,120300,759113998000,1156000,1159000,1159000,1156000,737
|
||
|
|
20230809,120200,758260947000,1159000,1158000,1159000,1157000,654
|
||
|
|
20230809,120100,757503613000,1158000,1159000,1159000,1157000,337
|
||
|
|
20230809,120000,757113306000,1160000,1160000,1161000,1157000,622
|
||
|
|
20230809,115900,756392487000,1160000,1158000,1161000,1158000,553
|
||
|
|
20230809,115800,755751270000,1158000,1157000,1159000,1156000,1018
|
||
|
|
20230809,115700,754572607000,1157000,1155000,1157000,1154000,550
|
||
|
|
20230809,115600,753936974000,1155000,1153000,1155000,1153000,1103
|
||
|
|
20230809,115500,752663955000,1153000,1154000,1155000,1152000,2247
|
||
|
|
20230809,115400,750072635000,1154000,1155000,1157000,1154000,1256
|
||
|
|
20230809,115300,748621065000,1155000,1157000,1158000,1154000,1827
|
||
|
|
20230809,115200,746508720000,1158000,1159000,1160000,1157000,960
|
||
|
|
20230809,115100,745396954000,1160000,1161000,1162000,1160000,953
|
||
|
|
20230809,115000,744291057000,1161000,1162000,1162000,1161000,195
|
||
|
|
20230809,114900,744064487000,1163000,1162000,1163000,1162000,142
|
||
|
|
20230809,114800,743899416000,1162000,1162000,1163000,1162000,183
|
||
|
|
20230809,114700,743686756000,1163000,1163000,1163000,1162000,189
|
||
|
|
20230809,114600,743466998000,1163000,1163000,1165000,1163000,842
|
||
|
|
20230809,114500,742487183000,1163000,1163000,1164000,1163000,242
|
||
|
|
20230809,114400,742205661000,1163000,1160000,1163000,1160000,1088
|
||
|
|
20230809,114300,740942281000,1160000,1163000,1163000,1160000,1178
|
||
|
|
20230809,114200,739574182000,1163000,1165000,1165000,1163000,823
|
||
|
|
20230809,114100,738616370000,1164000,1165000,1166000,1164000,385
|
||
|
|
20230809,114000,738167962000,1165000,1165000,1166000,1165000,522
|
||
|
|
20230809,113900,737559699000,1166000,1167000,1167000,1165000,688
|
||
|
|
20230809,113800,736757482000,1167000,1164000,1167000,1164000,759
|
||
|
|
20230809,113700,735872815000,1165000,1165000,1166000,1164000,963
|
||
|
|
20230809,113600,734750726000,1165000,1164000,1166000,1164000,877
|
||
|
|
20230809,113500,733729094000,1164000,1165000,1165000,1162000,1770
|
||
|
|
20230809,113400,731669292000,1165000,1163000,1166000,1163000,1412
|
||
|
|
20230809,113300,730024616000,1163000,1163000,1164000,1162000,994
|
||
|
|
20230809,113200,728868119000,1162000,1163000,1163000,1162000,486
|
||
|
|
20230809,113100,728302986000,1163000,1163000,1164000,1162000,1050
|
||
|
|
20230809,113000,727081984000,1163000,1163000,1164000,1162000,1486
|
||
|
|
20230809,112900,725354759000,1163000,1162000,1163000,1161000,594
|
||
|
|
20230809,112800,724664501000,1162000,1159000,1163000,1158000,986
|
||
|
|
20230809,112700,723520106000,1158000,1159000,1161000,1157000,2100
|
||
|
|
20230809,112600,721085763000,1160000,1158000,1160000,1158000,881
|
||
|
|
20230809,112500,720064656000,1158000,1160000,1160000,1158000,319
|
||
|
|
20230809,112400,719694933000,1159000,1157000,1160000,1157000,606
|
||
|
|
20230809,112300,718992855000,1157000,1158000,1159000,1156000,1204
|
||
|
|
20230809,112200,717599604000,1159000,1159000,1159000,1158000,602
|
||
|
|
20230809,112100,716902223000,1159000,1160000,1160000,1158000,755
|
||
|
|
20230809,112000,716027094000,1160000,1158000,1160000,1157000,700
|
||
|
|
20230809,111900,715215997000,1158000,1157000,1162000,1157000,2914
|
||
|
|
20230809,111800,711837198000,1157000,1155000,1158000,1153000,6465
|
||
|
|
20230809,111700,704371195000,1155000,1158000,1158000,1155000,2792
|
||
|
|
20230809,111600,701141676000,1158000,1164000,1164000,1157000,4181
|
||
|
|
20230809,111500,696296812000,1164000,1162000,1164000,1161000,907
|
||
|
|
20230809,111400,695242030000,1162000,1161000,1162000,1160000,2569
|
||
|
|
20230809,111300,692260741000,1161000,1166000,1166000,1161000,2558
|
||
|
|
20230809,111200,689285107000,1166000,1161000,1167000,1161000,2942
|
||
|
|
20230809,111100,685864194000,1161000,1164000,1165000,1161000,2997
|
||
|
|
20230809,111000,682380126000,1164000,1167000,1168000,1164000,2056
|
||
|
|
20230809,110900,679983718000,1167000,1164000,1168000,1164000,1879
|
||
|
|
20230809,110800,677792989000,1164000,1166000,1167000,1164000,2906
|
||
|
|
20230809,110700,674407449000,1166000,1170000,1170000,1166000,2083
|
||
|
|
20230809,110600,671974940000,1169000,1169000,1172000,1168000,2518
|
||
|
|
20230809,110500,669028089000,1169000,1169000,1170000,1166000,3795
|
||
|
|
20230809,110400,664597857000,1170000,1177000,1177000,1169000,6413
|
||
|
|
20230809,110300,657080692000,1177000,1176000,1177000,1176000,2112
|
||
|
|
20230809,110200,654595304000,1176000,1175000,1177000,1174000,6240
|
||
|
|
20230809,110100,647258254000,1175000,1172000,1175000,1170000,5415
|
||
|
|
20230809,110000,640907850000,1172000,1171000,1172000,1171000,1111
|
||
|
|
20230809,105900,639606303000,1171000,1171000,1173000,1171000,3059
|
||
|
|
20230809,105800,636021103000,1171000,1169000,1172000,1169000,1393
|
||
|
|
20230809,105700,634390104000,1169000,1172000,1174000,1166000,6921
|
||
|
|
20230809,105600,626291213000,1173000,1165000,1173000,1164000,8719
|
||
|
|
20230809,105500,616087577000,1166000,1168000,1169000,1165000,2721
|
||
|
|
20230809,105400,612910831000,1168000,1166000,1169000,1165000,1034
|
||
|
|
20230809,105300,611704044000,1166000,1169000,1170000,1165000,4161
|
||
|
|
20230809,105200,606844103000,1169000,1164000,1170000,1164000,5903
|
||
|
|
20230809,105100,599949617000,1164000,1167000,1168000,1163000,4497
|
||
|
|
20230809,105000,594706127000,1167000,1163000,1167000,1162000,5336
|
||
|
|
20230809,104900,588487608000,1163000,1161000,1168000,1161000,12152
|
||
|
|
20230809,104800,574331903000,1162000,1157000,1163000,1156000,6357
|
||
|
|
20230809,104700,566953726000,1157000,1149000,1164000,1148000,32167
|
||
|
|
20230809,104600,529733158000,1149000,1149000,1149000,1148000,723
|
||
|
|
20230809,104500,528902501000,1148000,1149000,1149000,1148000,259
|
||
|
|
20230809,104400,528605130000,1149000,1148000,1149000,1148000,350
|
||
|
|
20230809,104300,528203166000,1148000,1148000,1149000,1147000,470
|
||
|
|
20230809,104200,527663403000,1148000,1145000,1148000,1145000,1205
|
||
|
|
20230809,104100,526282601000,1145000,1146000,1146000,1145000,265
|
||
|
|
20230809,104000,525979112000,1146000,1148000,1148000,1145000,871
|
||
|
|
20230809,103900,524981058000,1146000,1147000,1149000,1146000,742
|
||
|
|
20230809,103800,524129707000,1148000,1150000,1151000,1147000,1244
|
||
|
|
20230809,103700,522699655000,1150000,1149000,1151000,1147000,1335
|
||
|
|
20230809,103600,521165722000,1149000,1147000,1149000,1146000,654
|
||
|
|
20230809,103500,520415396000,1148000,1151000,1151000,1147000,619
|
||
|
|
20230809,103400,519704117000,1150000,1151000,1152000,1150000,1003
|
||
|
|
20230809,103300,518549955000,1151000,1152000,1153000,1150000,1269
|
||
|
|
20230809,103200,517088829000,1153000,1151000,1153000,1149000,2804
|
||
|
|
20230809,103100,513859896000,1150000,1151000,1153000,1150000,4062
|
||
|
|
20230809,103000,509181484000,1151000,1145000,1151000,1145000,2302
|
||
|
|
20230809,102900,506535408000,1145000,1144000,1147000,1143000,1080
|
||
|
|
20230809,102800,505298989000,1144000,1143000,1144000,1142000,342
|
||
|
|
20230809,102700,504908134000,1143000,1142000,1145000,1141000,1057
|
||
|
|
20230809,102600,503699184000,1141000,1143000,1147000,1141000,2218
|
||
|
|
20230809,102500,501162805000,1143000,1148000,1149000,1141000,1326
|
||
|
|
20230809,102400,499645489000,1148000,1146000,1153000,1144000,9483
|
||
|
|
20230809,102300,488735894000,1145000,1144000,1146000,1141000,1648
|
||
|
|
20230809,102200,486851816000,1143000,1146000,1147000,1143000,1056
|
||
|
|
20230809,102100,485642827000,1146000,1147000,1147000,1146000,273
|
||
|
|
20230809,102000,485329871000,1147000,1147000,1148000,1145000,1049
|
||
|
|
20230809,101900,484126937000,1147000,1148000,1148000,1147000,1110
|
||
|
|
20230809,101800,482853291000,1148000,1147000,1149000,1146000,1221
|
||
|
|
20230809,101700,481451757000,1144000,1149000,1150000,1144000,4822
|
||
|
|
20230809,101600,475915117000,1150000,1141000,1150000,1141000,5409
|
||
|
|
20230809,101500,469710495000,1141000,1142000,1142000,1141000,475
|
||
|
|
20230809,101400,469168189000,1141000,1141000,1142000,1140000,765
|
||
|
|
20230809,101300,468295320000,1142000,1144000,1144000,1140000,886
|
||
|
|
20230809,101200,467283615000,1144000,1144000,1144000,1141000,828
|
||
|
|
20230809,101100,466337555000,1144000,1144000,1146000,1144000,2397
|
||
|
|
20230809,101000,463593065000,1144000,1137000,1145000,1137000,3397
|
||
|
|
20230809,100900,459714143000,1138000,1137000,1138000,1135000,887
|
||
|
|
20230809,100800,458705614000,1137000,1134000,1138000,1131000,4127
|
||
|
|
20230809,100700,454027505000,1133000,1137000,1137000,1133000,2383
|
||
|
|
20230809,100600,451323923000,1137000,1137000,1138000,1136000,939
|
||
|
|
20230809,100500,450256293000,1138000,1137000,1138000,1137000,768
|
||
|
|
20230809,100400,449382853000,1137000,1135000,1138000,1135000,1100
|
||
|
|
20230809,100300,448132870000,1135000,1139000,1140000,1135000,1925
|
||
|
|
20230809,100200,445944081000,1139000,1136000,1140000,1135000,1635
|
||
|
|
20230809,100100,444084834000,1136000,1139000,1140000,1135000,1714
|
||
|
|
20230809,100000,442136732000,1139000,1143000,1143000,1139000,1563
|
||
|
|
20230809,095900,440354234000,1142000,1146000,1147000,1142000,1270
|
||
|
|
20230809,095800,438900645000,1146000,1148000,1148000,1144000,1411
|
||
|
|
20230809,095700,437283342000,1147000,1145000,1148000,1144000,2691
|
||
|
|
20230809,095600,434198710000,1145000,1142000,1147000,1141000,2731
|
||
|
|
20230809,095500,431072436000,1141000,1134000,1146000,1132000,5377
|
||
|
|
20230809,095400,424950212000,1134000,1138000,1139000,1134000,3196
|
||
|
|
20230809,095300,421319323000,1138000,1140000,1141000,1135000,4698
|
||
|
|
20230809,095200,415972568000,1140000,1139000,1142000,1138000,3142
|
||
|
|
20230809,095100,412390910000,1139000,1146000,1147000,1139000,6025
|
||
|
|
20230809,095000,405504784000,1146000,1145000,1148000,1145000,1623
|
||
|
|
20230809,094900,403643967000,1146000,1151000,1151000,1145000,2389
|
||
|
|
20230809,094800,400903049000,1151000,1147000,1152000,1146000,6497
|
||
|
|
20230809,094700,393434369000,1147000,1147000,1148000,1146000,1585
|
||
|
|
20230809,094600,391616374000,1146000,1149000,1150000,1146000,2342
|
||
|
|
20230809,094500,388927812000,1148000,1149000,1150000,1148000,2102
|
||
|
|
20230809,094400,386513526000,1149000,1152000,1152000,1147000,2444
|
||
|
|
20230809,094300,383703195000,1152000,1148000,1152000,1146000,2973
|
||
|
|
20230809,094200,380289460000,1148000,1152000,1154000,1146000,3805
|
||
|
|
20230809,094100,375917862000,1152000,1154000,1155000,1147000,5693
|
||
|
|
20230809,094000,369361796000,1155000,1140000,1155000,1140000,16332
|
||
|
|
20230809,093900,350586291000,1140000,1142000,1142000,1139000,2049
|
||
|
|
20230809,093800,348249214000,1141000,1134000,1143000,1131000,5830
|
||
|
|
20230809,093700,341617045000,1134000,1140000,1140000,1130000,5700
|
||
|
|
20230809,093600,335148435000,1140000,1135000,1142000,1134000,3749
|
||
|
|
20230809,093500,330880994000,1135000,1142000,1142000,1135000,3057
|
||
|
|
20230809,093400,327400014000,1142000,1136000,1145000,1133000,5920
|
||
|
|
20230809,093300,320658479000,1135000,1147000,1148000,1135000,6512
|
||
|
|
20230809,093200,313228080000,1147000,1147000,1150000,1146000,6688
|
||
|
|
20230809,093100,305553239000,1148000,1151000,1151000,1147000,5240
|
||
|
|
20230809,093000,299534453000,1151000,1150000,1153000,1146000,7857
|
||
|
|
20230809,092900,290501504000,1150000,1140000,1150000,1139000,17114
|
||
|
|
20230809,092800,270861718000,1140000,1143000,1143000,1138000,6436
|
||
|
|
20230809,092700,263521782000,1143000,1145000,1147000,1142000,11107
|
||
|
|
20230809,092600,250804137000,1145000,1142000,1145000,1137000,9514
|
||
|
|
20230809,092500,239947511000,1141000,1124000,1143000,1123000,9097
|
||
|
|
20230809,092400,229610852000,1124000,1135000,1136000,1124000,7768
|
||
|
|
20230809,092300,220827886000,1133000,1135000,1142000,1131000,10063
|
||
|
|
20230809,092200,209381945000,1135000,1137000,1140000,1131000,9623
|
||
|
|
20230809,092100,198441154000,1136000,1117000,1144000,1115000,20055
|
||
|
|
20230809,092000,175708133000,1117000,1128000,1128000,1115000,9771
|
||
|
|
20230809,091900,164748234000,1127000,1132000,1133000,1125000,9176
|
||
|
|
20230809,091800,154391374000,1131000,1119000,1134000,1118000,16195
|
||
|
|
20230809,091700,136123950000,1120000,1120000,1123000,1115000,11924
|
||
|
|
20230809,091600,122777165000,1121000,1103000,1121000,1102000,15564
|
||
|
|
20230809,091500,105455024000,1103000,1106000,1108000,1102000,6648
|
||
|
|
20230809,091400,98109969000,1106000,1103000,1110000,1101000,10392
|
||
|
|
20230809,091300,86618188000,1102000,1097000,1102000,1096000,5325
|
||
|
|
20230809,091200,80765943000,1097000,1096000,1099000,1095000,6214
|
||
|
|
20230809,091100,73947813000,1096000,1090000,1096000,1089000,4179
|
||
|
|
20230809,091000,69378845000,1090000,1088000,1092000,1085000,2889
|
||
|
|
20230809,090900,66228492000,1089000,1084000,1089000,1080000,4100
|
||
|
|
20230809,090800,61784744000,1084000,1087000,1088000,1082000,3559
|
||
|
|
20230809,090700,57920599000,1087000,1089000,1092000,1086000,6341
|
||
|
|
20230809,090600,51014536000,1089000,1082000,1089000,1081000,5849
|
||
|
|
20230809,090500,44663319000,1081000,1085000,1085000,1081000,5124
|
||
|
|
20230809,090400,39110739000,1084000,1079000,1085000,1074000,4768
|
||
|
|
20230809,090300,33967276000,1079000,1073000,1081000,1073000,6281
|
||
|
|
20230809,090200,27196684000,1072000,1071000,1073000,1066000,3237
|
||
|
|
20230809,090100,23735422000,1069000,1070000,1073000,1059000,8981
|
||
|
|
20230809,090000,14162620000,1070000,1071000,1074000,1068000,12273
|