651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194800,18678694360,678,678,678,678,101775
|
|
20230922,194700,18678694360,678,678,678,678,0
|
|
20230922,194600,18678694360,678,678,678,678,0
|
|
20230922,194500,18678694360,678,678,678,678,0
|
|
20230922,194400,18678694360,678,678,678,678,0
|
|
20230922,194300,18678694360,678,678,678,678,0
|
|
20230922,194200,18678694360,678,678,678,678,0
|
|
20230922,194100,18678694360,678,678,678,678,0
|
|
20230922,194000,18678694360,678,678,678,678,0
|
|
20230922,193900,18678694360,678,678,678,678,0
|
|
20230922,193800,18678694360,678,678,678,678,0
|
|
20230922,193700,18678694360,678,678,678,678,0
|
|
20230922,193600,18678694360,678,678,678,678,0
|
|
20230922,193500,18678694360,678,678,678,678,0
|
|
20230922,193400,18678694360,678,678,678,678,0
|
|
20230922,193300,18678694360,678,678,678,678,0
|
|
20230922,193200,18678694360,678,678,678,678,0
|
|
20230922,193100,18678694360,678,678,678,678,0
|
|
20230922,193000,18678694360,678,678,678,678,0
|
|
20230922,192900,18678694360,678,678,678,678,0
|
|
20230922,192800,18678694360,678,678,678,678,0
|
|
20230922,192700,18678694360,678,678,678,678,0
|
|
20230922,192600,18678694360,678,678,678,678,0
|
|
20230922,192500,18678694360,678,678,678,678,0
|
|
20230922,192400,18678694360,678,678,678,678,0
|
|
20230922,192300,18678694360,678,678,678,678,0
|
|
20230922,192200,18678694360,678,678,678,678,0
|
|
20230922,192100,18678694360,678,678,678,678,0
|
|
20230922,192000,18678694360,678,678,678,678,0
|
|
20230922,191900,18678694360,678,678,678,678,0
|
|
20230922,191800,18678694360,678,678,678,678,101775
|
|
20230922,191700,18678694360,678,678,678,678,0
|
|
20230922,191600,18678694360,678,678,678,678,0
|
|
20230922,191500,18678694360,678,678,678,678,0
|
|
20230922,191400,18678694360,678,678,678,678,0
|
|
20230922,191300,18678694360,678,678,678,678,0
|
|
20230922,191200,18678694360,678,678,678,678,0
|
|
20230922,191100,18678694360,678,678,678,678,0
|
|
20230922,191000,18678694360,678,678,678,678,0
|
|
20230922,190900,18678694360,678,678,678,678,0
|
|
20230922,190800,18678694360,678,678,678,678,0
|
|
20230922,190700,18678694360,678,678,678,678,0
|
|
20230922,190600,18678694360,678,678,678,678,0
|
|
20230922,190500,18678694360,678,678,678,678,0
|
|
20230922,190400,18678694360,678,678,678,678,0
|
|
20230922,190300,18678694360,678,678,678,678,0
|
|
20230922,190200,18678694360,678,678,678,678,0
|
|
20230922,190100,18678694360,678,678,678,678,0
|
|
20230922,190000,18678694360,678,678,678,678,0
|
|
20230922,185900,18678694360,678,678,678,678,0
|
|
20230922,185800,18678694360,678,678,678,678,0
|
|
20230922,185700,18678694360,678,678,678,678,0
|
|
20230922,185600,18678694360,678,678,678,678,0
|
|
20230922,185500,18678694360,678,678,678,678,0
|
|
20230922,185400,18678694360,678,678,678,678,0
|
|
20230922,185300,18678694360,678,678,678,678,0
|
|
20230922,185200,18678694360,678,678,678,678,0
|
|
20230922,185100,18678694360,678,678,678,678,0
|
|
20230922,185000,18678694360,678,678,678,678,0
|
|
20230922,184900,18678694360,678,678,678,678,0
|
|
20230922,184800,18678694360,678,678,678,678,101775
|
|
20230922,184700,18678694360,678,678,678,678,0
|
|
20230922,184600,18678694360,678,678,678,678,0
|
|
20230922,184500,18678694360,678,678,678,678,0
|
|
20230922,184400,18678694360,678,678,678,678,0
|
|
20230922,184300,18678694360,678,678,678,678,0
|
|
20230922,184200,18678694360,678,678,678,678,0
|
|
20230922,184100,18678694360,678,678,678,678,0
|
|
20230922,184000,18678694360,678,678,678,678,0
|
|
20230922,183900,18678694360,678,678,678,678,0
|
|
20230922,183800,18678694360,678,678,678,678,0
|
|
20230922,183700,18678694360,678,678,678,678,0
|
|
20230922,183600,18678694360,678,678,678,678,0
|
|
20230922,183500,18678694360,678,678,678,678,0
|
|
20230922,183400,18678694360,678,678,678,678,0
|
|
20230922,183300,18678694360,678,678,678,678,0
|
|
20230922,183200,18678694360,678,678,678,678,0
|
|
20230922,183100,18678694360,678,678,678,678,0
|
|
20230922,183000,18678694360,678,678,678,678,0
|
|
20230922,182900,18678694360,678,678,678,678,0
|
|
20230922,182800,18678694360,678,678,678,678,0
|
|
20230922,182700,18678694360,678,678,678,678,0
|
|
20230922,182600,18678694360,678,678,678,678,0
|
|
20230922,182500,18678694360,678,678,678,678,0
|
|
20230922,182400,18678694360,678,678,678,678,0
|
|
20230922,182300,18678694360,678,678,678,678,0
|
|
20230922,182200,18678694360,678,678,678,678,0
|
|
20230922,182100,18678694360,678,678,678,678,0
|
|
20230922,182000,18678694360,678,678,678,678,0
|
|
20230922,181900,18678694360,678,678,678,678,0
|
|
20230922,181800,18678694360,678,678,678,678,101775
|
|
20230922,181700,18678694360,678,678,678,678,0
|
|
20230922,181600,18678694360,678,678,678,678,0
|
|
20230922,181500,18678694360,678,678,678,678,0
|
|
20230922,181400,18678694360,678,678,678,678,0
|
|
20230922,181300,18678694360,678,678,678,678,0
|
|
20230922,181200,18678694360,678,678,678,678,0
|
|
20230922,181100,18678694360,678,678,678,678,0
|
|
20230922,181000,18678694360,678,678,678,678,0
|
|
20230922,180900,18678694360,678,678,678,678,0
|
|
20230922,180800,18678694360,678,678,678,678,0
|
|
20230922,180700,18678694360,678,678,678,678,0
|
|
20230922,180600,18678694360,678,678,678,678,0
|
|
20230922,180500,18678694360,678,678,678,678,0
|
|
20230922,180400,18678694360,678,678,678,678,0
|
|
20230922,180300,18678694360,678,678,678,678,0
|
|
20230922,180200,18678694360,678,678,678,678,0
|
|
20230922,180100,18678694360,678,678,678,678,0
|
|
20230922,180000,18678694360,678,678,678,678,0
|
|
20230922,175900,18678694360,678,678,678,678,0
|
|
20230922,175800,18678694360,678,678,678,678,0
|
|
20230922,175700,18678694360,678,678,678,678,0
|
|
20230922,175600,18678694360,678,678,678,678,0
|
|
20230922,175500,18678694360,678,678,678,678,0
|
|
20230922,175400,18678694360,678,678,678,678,0
|
|
20230922,175300,18678694360,678,678,678,678,0
|
|
20230922,175200,18678694360,678,678,678,678,0
|
|
20230922,175100,18678694360,678,678,678,678,0
|
|
20230922,175000,18678694360,678,678,678,678,0
|
|
20230922,174900,18678694360,678,678,678,678,0
|
|
20230922,174800,18678694360,678,678,678,678,101775
|
|
20230922,174700,18678694360,678,678,678,678,0
|
|
20230922,174600,18678694360,678,678,678,678,0
|
|
20230922,174500,18678694360,678,678,678,678,0
|
|
20230922,174400,18678694360,678,678,678,678,0
|
|
20230922,174300,18678694360,678,678,678,678,0
|
|
20230922,174200,18678694360,678,678,678,678,0
|
|
20230922,174100,18678694360,678,678,678,678,0
|
|
20230922,174000,18678694360,678,678,678,678,0
|
|
20230922,173900,18678694360,678,678,678,678,0
|
|
20230922,173800,18678694360,678,678,678,678,0
|
|
20230922,173700,18678694360,678,678,678,678,0
|
|
20230922,173600,18678694360,678,678,678,678,0
|
|
20230922,173500,18678694360,678,678,678,678,0
|
|
20230922,173400,18678694360,678,678,678,678,0
|
|
20230922,173300,18678694360,678,678,678,678,0
|
|
20230922,173200,18678694360,678,678,678,678,0
|
|
20230922,173100,18678694360,678,678,678,678,0
|
|
20230922,173000,18678694360,678,678,678,678,0
|
|
20230922,172900,18678694360,678,678,678,678,0
|
|
20230922,172800,18678694360,678,678,678,678,0
|
|
20230922,172700,18678694360,678,678,678,678,0
|
|
20230922,172600,18678694360,678,678,678,678,0
|
|
20230922,172500,18678694360,678,678,678,678,0
|
|
20230922,172400,18678694360,678,678,678,678,0
|
|
20230922,172300,18678694360,678,678,678,678,0
|
|
20230922,172200,18678694360,678,678,678,678,0
|
|
20230922,172100,18678694360,678,678,678,678,0
|
|
20230922,172000,18678694360,678,678,678,678,0
|
|
20230922,171900,18678694360,678,678,678,678,0
|
|
20230922,171800,18678694360,678,678,678,678,101775
|
|
20230922,171700,18678694360,678,678,678,678,0
|
|
20230922,171600,18678694360,678,678,678,678,0
|
|
20230922,171500,18678694360,678,678,678,678,0
|
|
20230922,171400,18678694360,678,678,678,678,0
|
|
20230922,171300,18678694360,678,678,678,678,0
|
|
20230922,171200,18678694360,678,678,678,678,0
|
|
20230922,171100,18678694360,678,678,678,678,0
|
|
20230922,171000,18678694360,678,678,678,678,0
|
|
20230922,170900,18678694360,678,678,678,678,0
|
|
20230922,170800,18678694360,678,678,678,678,0
|
|
20230922,170700,18678694360,678,678,678,678,0
|
|
20230922,170600,18678694360,678,678,678,678,0
|
|
20230922,170500,18678694360,678,678,678,678,0
|
|
20230922,170400,18678694360,678,678,678,678,0
|
|
20230922,170300,18678694360,678,678,678,678,0
|
|
20230922,170200,18678694360,678,678,678,678,0
|
|
20230922,170100,18678694360,678,678,678,678,0
|
|
20230922,170000,18678694360,678,678,678,678,0
|
|
20230922,165900,18678694360,678,678,678,678,0
|
|
20230922,165800,18678694360,678,678,678,678,0
|
|
20230922,165700,18678694360,678,678,678,678,0
|
|
20230922,165600,18678694360,678,678,678,678,0
|
|
20230922,165500,18678694360,678,678,678,678,0
|
|
20230922,165400,18678694360,678,678,678,678,0
|
|
20230922,165300,18678694360,678,678,678,678,0
|
|
20230922,165200,18678694360,678,678,678,678,0
|
|
20230922,165100,18678694360,678,678,678,678,0
|
|
20230922,165000,18678694360,678,678,678,678,0
|
|
20230922,164900,18678694360,678,678,678,678,0
|
|
20230922,164800,18678694360,678,678,678,678,101775
|
|
20230922,164700,18678694360,678,678,678,678,0
|
|
20230922,164600,18678694360,678,678,678,678,0
|
|
20230922,164500,18678694360,678,678,678,678,0
|
|
20230922,164400,18678694360,678,678,678,678,0
|
|
20230922,164300,18678694360,678,678,678,678,0
|
|
20230922,164200,18678694360,678,678,678,678,0
|
|
20230922,164100,18678694360,678,678,678,678,0
|
|
20230922,164000,18678694360,678,678,678,678,0
|
|
20230922,163900,18678694360,678,678,678,678,0
|
|
20230922,163800,18678694360,678,678,678,678,0
|
|
20230922,163700,18678694360,678,678,678,678,0
|
|
20230922,163600,18678694360,678,678,678,678,0
|
|
20230922,163500,18678694360,678,678,678,678,0
|
|
20230922,163400,18678694360,678,678,678,678,0
|
|
20230922,163300,18678694360,678,678,678,678,0
|
|
20230922,163200,18678694360,678,678,678,678,0
|
|
20230922,163100,18678694360,678,678,678,678,0
|
|
20230922,163000,18678694360,678,678,678,678,0
|
|
20230922,162900,18678694360,678,678,678,678,0
|
|
20230922,162800,18678694360,678,678,678,678,0
|
|
20230922,162700,18678694360,678,678,678,678,0
|
|
20230922,162600,18678694360,678,678,678,678,0
|
|
20230922,162500,18678694360,678,678,678,678,0
|
|
20230922,162400,18678694360,678,678,678,678,0
|
|
20230922,162300,18678694360,678,678,678,678,0
|
|
20230922,162200,18678694360,678,678,678,678,0
|
|
20230922,162100,18678694360,678,678,678,678,0
|
|
20230922,162000,18678694360,678,678,678,678,0
|
|
20230922,161900,18678694360,678,678,678,678,0
|
|
20230922,161800,18678694360,678,678,678,678,101775
|
|
20230922,161700,18678694360,678,678,678,678,0
|
|
20230922,161600,18678694360,678,678,678,678,0
|
|
20230922,161500,18678694360,678,678,678,678,0
|
|
20230922,161400,18678694360,678,678,678,678,0
|
|
20230922,161300,18678694360,678,678,678,678,0
|
|
20230922,161200,18678694360,678,678,678,678,0
|
|
20230922,161100,18678694360,678,678,678,678,0
|
|
20230922,161000,18678694360,678,678,678,678,0
|
|
20230922,160900,18678694360,678,678,678,678,0
|
|
20230922,160800,18678694360,678,678,678,678,0
|
|
20230922,160700,18678694360,678,678,678,678,0
|
|
20230922,160600,18678694360,678,678,678,678,0
|
|
20230922,160500,18678694360,678,678,678,678,0
|
|
20230922,160400,18678694360,678,678,678,678,0
|
|
20230922,160300,18678694360,678,678,678,678,0
|
|
20230922,160200,18678694360,678,678,678,678,0
|
|
20230922,160100,18678694360,678,678,678,678,0
|
|
20230922,160000,18678694360,678,678,678,678,0
|
|
20230922,155900,18678694360,678,678,678,678,0
|
|
20230922,155800,18678694360,678,678,678,678,0
|
|
20230922,155700,18678694360,678,678,678,678,0
|
|
20230922,155600,18678694360,678,678,678,678,0
|
|
20230922,155500,18678694360,678,678,678,678,0
|
|
20230922,155400,18678694360,678,678,678,678,0
|
|
20230922,155300,18678694360,678,678,678,678,0
|
|
20230922,155200,18678694360,678,678,678,678,0
|
|
20230922,155100,18678694360,678,678,678,678,0
|
|
20230922,155000,18678694360,678,678,678,678,0
|
|
20230922,154900,18678694360,678,678,678,678,0
|
|
20230922,154800,18678694360,678,678,678,678,101775
|
|
20230922,154700,18678694360,678,678,678,678,0
|
|
20230922,154600,18678694360,678,678,678,678,0
|
|
20230922,154500,18678694360,678,678,678,678,0
|
|
20230922,154400,18678694360,678,678,678,678,0
|
|
20230922,154300,18678694360,678,678,678,678,0
|
|
20230922,154200,18678694360,678,678,678,678,0
|
|
20230922,154100,18678694360,678,678,678,678,0
|
|
20230922,154000,18678694360,678,678,678,678,0
|
|
20230922,153900,18678694360,678,678,678,678,0
|
|
20230922,153800,18678694360,678,678,678,678,0
|
|
20230922,153700,18678694360,678,678,678,678,0
|
|
20230922,153600,18678694360,678,678,678,678,0
|
|
20230922,153500,18678694360,678,678,678,678,0
|
|
20230922,153400,18678694360,678,678,678,678,0
|
|
20230922,153300,18678694360,678,678,678,678,0
|
|
20230922,153200,18678694360,678,678,678,678,0
|
|
20230922,153100,18678694360,678,678,678,678,0
|
|
20230922,153000,18678694360,678,678,678,678,101775
|
|
20230922,152900,18609690910,678,678,678,678,0
|
|
20230922,152800,18609690910,678,678,678,678,0
|
|
20230922,152700,18609690910,678,678,678,678,0
|
|
20230922,152600,18609690910,678,678,678,678,0
|
|
20230922,152500,18609690910,678,678,678,678,0
|
|
20230922,152400,18609690910,678,678,678,678,0
|
|
20230922,152300,18609690910,678,678,678,678,0
|
|
20230922,152200,18609690910,678,678,678,678,0
|
|
20230922,152100,18609690910,678,678,678,678,0
|
|
20230922,152000,18609690910,678,678,678,678,0
|
|
20230922,151900,18609690910,678,677,678,675,39746
|
|
20230922,151800,18582808778,677,674,677,672,12373
|
|
20230922,151700,18574461878,673,677,677,671,27861
|
|
20230922,151600,18555728471,674,677,678,674,22924
|
|
20230922,151500,18540254075,677,678,679,677,9503
|
|
20230922,151400,18533814180,679,674,680,673,9894
|
|
20230922,151300,18527104128,674,674,674,671,41702
|
|
20230922,151200,18499065005,674,675,679,671,60028
|
|
20230922,151100,18458578309,675,676,677,674,22666
|
|
20230922,151000,18443250757,676,679,679,676,25597
|
|
20230922,150900,18425918483,679,681,682,678,34695
|
|
20230922,150800,18402343053,681,680,681,678,17190
|
|
20230922,150700,18390646037,681,677,681,677,15849
|
|
20230922,150600,18379891960,677,676,678,676,9615
|
|
20230922,150500,18373385903,676,672,677,671,26084
|
|
20230922,150400,18355844697,672,672,672,670,41787
|
|
20230922,150300,18327806822,671,673,673,671,27155
|
|
20230922,150200,18309567264,673,677,677,670,71019
|
|
20230922,150100,18261764809,678,680,680,676,29226
|
|
20230922,150000,18241942712,684,679,684,679,23879
|
|
20230922,145900,18225728374,679,685,685,679,25380
|
|
20230922,145800,18208456011,685,685,686,680,31487
|
|
20230922,145700,18186984545,685,685,686,684,5955
|
|
20230922,145600,18182907719,686,687,687,685,9414
|
|
20230922,145500,18176452383,686,686,686,685,14738
|
|
20230922,145400,18166342381,685,685,686,684,2605
|
|
20230922,145300,18164558693,685,685,685,683,5333
|
|
20230922,145200,18160912528,685,685,685,685,8849
|
|
20230922,145100,18154850963,685,681,685,680,3873
|
|
20230922,145000,18152206495,681,682,683,680,4755
|
|
20230922,144900,18148966833,681,685,686,681,2804
|
|
20230922,144800,18147051551,686,684,686,684,30166
|
|
20230922,144700,18126363073,680,684,684,678,21323
|
|
20230922,144600,18111868529,684,682,684,681,2590
|
|
20230922,144500,18110101496,681,685,685,680,18709
|
|
20230922,144400,18097334532,684,688,689,682,34832
|
|
20230922,144300,18073489031,688,683,689,683,34904
|
|
20230922,144200,18049553479,683,682,684,681,23988
|
|
20230922,144100,18033190977,682,680,682,680,16937
|
|
20230922,144000,18021662385,680,677,680,677,29993
|
|
20230922,143900,18001325430,677,677,677,673,4746
|
|
20230922,143800,17998115497,673,675,678,673,29514
|
|
20230922,143700,17978172980,676,678,679,676,14261
|
|
20230922,143600,17968507760,677,670,678,670,9320
|
|
20230922,143500,17962236088,669,673,673,668,80430
|
|
20230922,143400,17908314098,671,675,675,670,71792
|
|
20230922,143300,17860077954,674,677,677,673,55009
|
|
20230922,143200,17822952776,677,681,683,677,88071
|
|
20230922,143100,17763150974,681,680,683,680,9506
|
|
20230922,143000,17756681269,682,676,683,676,59969
|
|
20230922,142900,17716014346,676,673,681,673,37946
|
|
20230922,142800,17690412276,673,683,685,673,147417
|
|
20230922,142700,17590384913,682,688,688,681,102919
|
|
20230922,142600,17520080046,688,693,693,688,11485
|
|
20230922,142500,17512155177,693,693,694,693,34291
|
|
20230922,142400,17488381354,693,692,693,692,19315
|
|
20230922,142300,17475004025,692,691,693,691,24976
|
|
20230922,142200,17457730306,691,691,693,690,45834
|
|
20230922,142100,17426052780,690,686,690,686,24213
|
|
20230922,142000,17409389022,686,689,689,683,81845
|
|
20230922,141900,17353219172,689,691,691,688,66951
|
|
20230922,141800,17307039079,692,693,695,691,39916
|
|
20230922,141700,17279405771,694,693,694,692,12416
|
|
20230922,141600,17270798516,693,695,696,693,46136
|
|
20230922,141500,17238800693,696,696,697,696,7389
|
|
20230922,141400,17233657849,697,699,699,696,2670
|
|
20230922,141300,17231798335,699,700,700,699,26559
|
|
20230922,141200,17213230835,700,700,701,699,14319
|
|
20230922,141100,17203208231,700,697,700,697,27256
|
|
20230922,141000,17184164488,697,696,697,696,10891
|
|
20230922,140900,17176584350,696,693,696,692,15456
|
|
20230922,140800,17165850436,692,692,693,692,6821
|
|
20230922,140700,17161129239,693,692,694,692,28418
|
|
20230922,140600,17141451395,694,696,696,692,18740
|
|
20230922,140500,17128461193,696,695,697,692,29576
|
|
20230922,140400,17107947145,695,694,695,694,5812
|
|
20230922,140300,17103911191,694,695,695,693,7799
|
|
20230922,140200,17098502049,695,696,696,693,43564
|
|
20230922,140100,17068275845,695,693,696,691,30421
|
|
20230922,140000,17047149778,693,691,694,690,43309
|
|
20230922,135900,17017189370,691,696,696,691,54308
|
|
20230922,135800,16979514636,696,697,698,695,47761
|
|
20230922,135700,16946270071,697,696,697,694,32383
|
|
20230922,135600,16923753628,697,700,700,695,28552
|
|
20230922,135500,16903856332,700,703,703,697,17630
|
|
20230922,135400,16891548109,703,706,707,699,10083
|
|
20230922,135300,16884478074,706,703,707,702,3286
|
|
20230922,135200,16882160109,702,707,708,697,45595
|
|
20230922,135100,16850168762,707,709,709,707,16466
|
|
20230922,135000,16838527225,707,707,709,705,20597
|
|
20230922,134900,16823970323,709,710,711,707,48685
|
|
20230922,134800,16789473676,710,710,710,707,33699
|
|
20230922,134700,16765602489,710,702,710,702,30995
|
|
20230922,134600,16743724888,702,700,702,700,43460
|
|
20230922,134500,16713234171,700,694,700,693,42420
|
|
20230922,134400,16683605361,694,696,697,692,29988
|
|
20230922,134300,16662830376,693,688,699,688,26808
|
|
20230922,134200,16644318682,688,703,703,688,209552
|
|
20230922,134100,16498131452,703,707,707,700,84952
|
|
20230922,134000,16438485463,707,707,707,706,20227
|
|
20230922,133900,16424196148,706,707,709,705,20653
|
|
20230922,133800,16409601401,707,707,708,706,9538
|
|
20230922,133700,16402859028,707,706,708,706,12289
|
|
20230922,133600,16394178380,706,705,706,703,12345
|
|
20230922,133500,16385479267,705,704,705,703,12017
|
|
20230922,133400,16377021830,703,708,709,702,71493
|
|
20230922,133300,16326593017,708,707,710,705,11342
|
|
20230922,133200,16318564810,706,706,706,705,12928
|
|
20230922,133100,16309445302,706,705,706,704,10911
|
|
20230922,133000,16301754377,705,707,707,704,30000
|
|
20230922,132900,16280610044,707,709,709,706,10748
|
|
20230922,132800,16273012873,709,710,710,705,14410
|
|
20230922,132700,16262835180,710,709,711,706,59034
|
|
20230922,132600,16221046009,709,710,710,707,20579
|
|
20230922,132500,16206475777,710,707,710,707,32159
|
|
20230922,132400,16183726697,708,707,711,706,25198
|
|
20230922,132300,16165907855,706,708,709,706,38499
|
|
20230922,132200,16138701384,707,714,716,706,129678
|
|
20230922,132100,16046665374,713,713,713,712,13074
|
|
20230922,132000,16037343620,713,715,715,713,3306
|
|
20230922,131900,16034983113,713,714,714,713,1506
|
|
20230922,131800,16033907941,714,715,715,713,6480
|
|
20230922,131700,16029279134,715,715,720,714,8924
|
|
20230922,131600,16022903454,714,715,715,713,13175
|
|
20230922,131500,16013495105,714,717,717,714,4995
|
|
20230922,131400,16009914328,717,719,719,712,31715
|
|
20230922,131300,15987238467,719,721,722,719,49789
|
|
20230922,131200,15951385803,721,723,723,721,15172
|
|
20230922,131100,15940419932,723,723,724,723,32354
|
|
20230922,131000,15917027122,723,724,725,723,22479
|
|
20230922,130900,15900752317,725,723,725,720,61222
|
|
20230922,130800,15856508071,723,720,724,719,25774
|
|
20230922,130700,15837905779,719,715,720,715,40339
|
|
20230922,130600,15808996774,714,713,715,712,13142
|
|
20230922,130500,15799621740,712,712,713,711,7716
|
|
20230922,130400,15794121691,712,710,712,710,3032
|
|
20230922,130300,15791965713,710,710,711,709,13282
|
|
20230922,130200,15782535124,708,710,712,708,22103
|
|
20230922,130100,15766870099,710,711,714,710,22402
|
|
20230922,130000,15750960570,711,711,714,710,34575
|
|
20230922,125900,15726386819,712,713,713,711,8897
|
|
20230922,125800,15720049849,711,713,713,710,24240
|
|
20230922,125700,15702806351,712,715,715,712,14283
|
|
20230922,125600,15692620797,714,715,715,713,16156
|
|
20230922,125500,15681086373,715,715,717,712,16917
|
|
20230922,125400,15669016761,713,714,715,713,2085
|
|
20230922,125300,15667529918,712,715,715,712,33822
|
|
20230922,125200,15643409199,714,715,715,714,7897
|
|
20230922,125100,15637766775,715,715,717,714,13635
|
|
20230922,125000,15628023665,715,719,719,714,20677
|
|
20230922,124900,15613237165,719,718,719,715,20053
|
|
20230922,124800,15598882320,718,717,718,717,5157
|
|
20230922,124700,15595182711,717,720,720,717,7614
|
|
20230922,124600,15589715513,719,721,722,719,17683
|
|
20230922,124500,15576970905,721,719,722,719,7747
|
|
20230922,124400,15571391811,719,718,722,718,955
|
|
20230922,124300,15570704140,717,718,722,717,15206
|
|
20230922,124200,15559797183,717,722,722,716,21410
|
|
20230922,124100,15544402999,722,723,724,722,5197
|
|
20230922,124000,15540644127,723,723,724,723,17236
|
|
20230922,123900,15528182456,723,726,729,723,12746
|
|
20230922,123800,15518938686,726,729,729,725,18722
|
|
20230922,123700,15505328087,729,729,730,727,26237
|
|
20230922,123600,15486200829,729,727,729,725,27581
|
|
20230922,123500,15466148167,728,723,728,723,23117
|
|
20230922,123400,15449385290,723,721,724,721,31477
|
|
20230922,123300,15426656475,721,716,721,716,20886
|
|
20230922,123200,15411655142,716,714,716,714,13294
|
|
20230922,123100,15402145190,714,714,715,714,11118
|
|
20230922,123000,15394203505,714,714,715,713,4391
|
|
20230922,122900,15391068772,714,713,715,713,7085
|
|
20230922,122800,15386010038,714,716,716,714,20933
|
|
20230922,122700,15371059598,714,715,716,713,40018
|
|
20230922,122600,15342470495,715,716,716,715,7440
|
|
20230922,122500,15337149462,716,716,717,716,13701
|
|
20230922,122400,15327338889,716,712,716,711,12140
|
|
20230922,122300,15318666463,712,715,715,712,9823
|
|
20230922,122200,15311663231,715,715,716,714,17562
|
|
20230922,122100,15299115514,714,711,714,711,21807
|
|
20230922,122000,15283599494,711,714,714,711,6134
|
|
20230922,121900,15279232846,715,710,715,709,17096
|
|
20230922,121800,15267099696,710,709,710,708,30667
|
|
20230922,121700,15245358084,709,712,712,709,29476
|
|
20230922,121600,15224427907,712,710,715,710,34992
|
|
20230922,121500,15199555173,710,717,717,709,150415
|
|
20230922,121400,15092206285,716,716,718,716,19759
|
|
20230922,121300,15078057448,716,720,720,715,41798
|
|
20230922,121200,15048063525,719,721,721,719,17529
|
|
20230922,121100,15035440521,720,720,721,716,46468
|
|
20230922,121000,15002079130,721,721,721,720,6460
|
|
20230922,120900,14997427821,721,720,721,719,24872
|
|
20230922,120800,14979521393,721,720,721,720,30118
|
|
20230922,120700,14957836245,720,726,726,720,38285
|
|
20230922,120600,14930184439,726,725,728,724,23656
|
|
20230922,120500,14913015808,725,724,726,724,12046
|
|
20230922,120400,14904285313,724,723,725,721,16183
|
|
20230922,120300,14892601334,723,721,723,720,14062
|
|
20230922,120200,14882464730,722,723,724,719,20047
|
|
20230922,120100,14868003867,724,720,724,720,29497
|
|
20230922,120000,14846696556,720,720,720,718,26768
|
|
20230922,115900,14827454181,720,722,722,719,6854
|
|
20230922,115800,14822522741,722,723,724,719,15819
|
|
20230922,115700,14811132292,724,724,726,719,35658
|
|
20230922,115600,14785363618,723,722,725,720,26321
|
|
20230922,115500,14766314270,722,724,725,721,15623
|
|
20230922,115400,14755015269,724,725,725,723,21737
|
|
20230922,115300,14739292089,723,725,726,723,14978
|
|
20230922,115200,14728445169,725,720,725,720,83146
|
|
20230922,115100,14668410130,719,719,720,718,8371
|
|
20230922,115000,14662394128,718,719,720,717,15325
|
|
20230922,114900,14651388093,720,720,720,719,9566
|
|
20230922,114800,14644508940,720,721,722,720,20499
|
|
20230922,114700,14629746876,722,719,723,719,27970
|
|
20230922,114600,14609566391,719,722,722,718,21028
|
|
20230922,114500,14594418601,723,717,723,715,36031
|
|
20230922,114400,14568485160,717,721,722,714,36949
|
|
20230922,114300,14541931807,722,720,724,720,90240
|
|
20230922,114200,14476723031,722,713,722,708,96281
|
|
20230922,114100,14408210733,712,718,718,712,38379
|
|
20230922,114000,14380789767,720,720,722,717,55198
|
|
20230922,113900,14341101082,719,727,728,716,63015
|
|
20230922,113800,14295531796,726,715,728,715,171411
|
|
20230922,113700,14171990088,714,724,725,713,296580
|
|
20230922,113600,13958937892,725,733,733,720,217032
|
|
20230922,113500,13800965412,733,734,735,732,82222
|
|
20230922,113400,13740657952,733,736,736,733,59526
|
|
20230922,113300,13696920078,736,737,738,735,11373
|
|
20230922,113200,13688548653,735,737,738,735,28575
|
|
20230922,113100,13667539950,738,735,738,735,16394
|
|
20230922,113000,13655472323,735,734,738,733,24108
|
|
20230922,112900,13637739449,734,737,738,734,39827
|
|
20230922,112800,13608478791,738,735,739,734,9929
|
|
20230922,112700,13601154668,738,733,738,733,20442
|
|
20230922,112600,13586152441,734,738,739,733,47175
|
|
20230922,112500,13551504136,738,738,738,736,14240
|
|
20230922,112400,13541011366,738,739,742,737,7946
|
|
20230922,112300,13535143084,739,742,742,738,27773
|
|
20230922,112200,13514600217,742,742,744,742,10830
|
|
20230922,112100,13506563297,741,740,742,738,18448
|
|
20230922,112000,13492918100,740,745,746,740,21106
|
|
20230922,111900,13477260549,746,747,747,745,3677
|
|
20230922,111800,13474517486,747,744,747,744,15472
|
|
20230922,111700,13462978406,743,748,748,743,11109
|
|
20230922,111600,13454680645,749,749,750,748,32854
|
|
20230922,111500,13430073494,750,746,750,746,40427
|
|
20230922,111400,13399861582,746,750,750,746,26739
|
|
20230922,111300,13379866739,749,743,749,743,27536
|
|
20230922,111200,13359296342,743,740,744,740,10841
|
|
20230922,111100,13351236985,741,741,742,740,2528
|
|
20230922,111000,13349365482,742,744,744,741,5876
|
|
20230922,110900,13345002663,742,741,744,741,26057
|
|
20230922,110800,13325634204,741,739,742,739,21509
|
|
20230922,110700,13309709014,740,736,741,736,28328
|
|
20230922,110600,13288821526,736,736,737,732,85973
|
|
20230922,110500,13225729996,736,735,737,735,1635
|
|
20230922,110400,13224526481,735,739,739,733,147211
|
|
20230922,110300,13116164216,738,742,743,738,49465
|
|
20230922,110200,13079546790,742,741,742,741,4027
|
|
20230922,110100,13076558842,739,741,741,739,14851
|
|
20230922,110000,13065562212,741,739,741,738,18715
|
|
20230922,105900,13051740685,738,742,742,738,53431
|
|
20230922,105800,13012185721,742,746,746,742,22091
|
|
20230922,105700,12995767687,746,745,746,745,4529
|
|
20230922,105600,12992391033,745,745,745,743,4657
|
|
20230922,105500,12988923183,745,743,745,741,10173
|
|
20230922,105400,12981365982,743,744,744,742,20291
|
|
20230922,105300,12966289866,744,740,744,739,11675
|
|
20230922,105200,12957627217,740,738,740,738,16678
|
|
20230922,105100,12945308928,738,740,744,737,27313
|
|
20230922,105000,12925138966,738,741,741,736,125291
|
|
20230922,104900,12832600272,741,744,745,740,50092
|
|
20230922,104800,12795453680,745,742,746,742,19751
|
|
20230922,104700,12780766911,743,744,745,742,24598
|
|
20230922,104600,12762495157,745,747,747,742,20277
|
|
20230922,104500,12747414414,747,744,747,744,6517
|
|
20230922,104400,12742558845,747,747,747,744,10101
|
|
20230922,104300,12735025779,747,751,751,744,19894
|
|
20230922,104200,12720190062,751,748,751,746,9039
|
|
20230922,104100,12713438278,751,745,751,743,19267
|
|
20230922,104000,12699042963,745,746,747,742,28879
|
|
20230922,103900,12677577214,743,746,747,743,41605
|
|
20230922,103800,12646555723,746,750,750,746,78109
|
|
20230922,103700,12588092425,750,755,755,750,57960
|
|
20230922,103600,12544534353,754,752,756,752,17747
|
|
20230922,103500,12531160193,751,755,755,750,17923
|
|
20230922,103400,12517682063,755,754,756,754,16673
|
|
20230922,103300,12505093654,755,751,755,750,11517
|
|
20230922,103200,12496439071,751,750,755,745,98407
|
|
20230922,103100,12422794836,750,755,756,748,99700
|
|
20230922,103000,12347985838,756,755,758,755,39600
|
|
20230922,102900,12318033508,755,753,755,752,14558
|
|
20230922,102800,12307061240,752,752,753,750,10588
|
|
20230922,102700,12299096419,752,749,753,749,9089
|
|
20230922,102600,12292278911,748,752,753,747,61402
|
|
20230922,102500,12246290886,752,760,761,751,115678
|
|
20230922,102400,12158511078,760,758,760,757,62386
|
|
20230922,102300,12111186228,758,757,758,753,41983
|
|
20230922,102200,12079414309,757,752,759,752,82905
|
|
20230922,102100,12016779931,750,750,752,747,36993
|
|
20230922,102000,11989025259,750,746,751,746,29735
|
|
20230922,101900,11966798151,746,739,746,739,41477
|
|
20230922,101800,11936030843,739,741,744,738,104687
|
|
20230922,101700,11858564627,741,743,745,741,37189
|
|
20230922,101600,11830965889,744,744,746,740,47127
|
|
20230922,101500,11796018738,745,748,748,745,20453
|
|
20230922,101400,11780762264,748,747,749,747,25208
|
|
20230922,101300,11761911762,749,750,750,746,8594
|
|
20230922,101200,11755482714,748,750,751,747,59080
|
|
20230922,101100,11711198657,749,748,750,747,13590
|
|
20230922,101000,11701028120,748,745,748,745,51786
|
|
20230922,100900,11662357059,745,747,747,743,20709
|
|
20230922,100800,11646949563,747,747,748,740,69171
|
|
20230922,100700,11595479842,746,749,750,746,38475
|
|
20230922,100600,11566709775,749,753,753,748,31371
|
|
20230922,100500,11543182467,753,754,754,751,58154
|
|
20230922,100400,11499430604,754,751,754,749,54709
|
|
20230922,100300,11458341704,751,751,755,751,66762
|
|
20230922,100200,11408095404,750,748,752,746,76977
|
|
20230922,100100,11350445583,748,745,748,741,63252
|
|
20230922,100000,11303294313,741,735,743,735,107994
|
|
20230922,095900,11223520705,738,753,754,733,192424
|
|
20230922,095800,11080282400,753,756,756,750,52989
|
|
20230922,095700,11040439246,755,756,757,753,42518
|
|
20230922,095600,11008345856,756,759,760,754,56450
|
|
20230922,095500,10965653951,759,758,759,752,106730
|
|
20230922,095400,10885011688,757,761,762,757,120143
|
|
20230922,095300,10793765696,760,762,762,758,62609
|
|
20230922,095200,10746222440,763,758,766,757,125959
|
|
20230922,095100,10650220402,759,757,764,756,190092
|
|
20230922,095000,10505950825,757,750,760,750,152606
|
|
20230922,094900,10390754894,750,743,752,743,165236
|
|
20230922,094800,10267035962,743,743,746,736,217128
|
|
20230922,094700,10106155379,741,765,771,738,364486
|
|
20230922,094600,9831035157,765,772,774,757,378096
|
|
20230922,094500,9541930495,769,748,777,740,563856
|
|
20230922,094400,9113607553,748,741,753,741,143343
|
|
20230922,094300,9006479624,741,745,749,736,209610
|
|
20230922,094200,8851019255,743,742,760,739,331645
|
|
20230922,094100,8602221337,746,763,764,735,461934
|
|
20230922,094000,8255375980,763,721,767,719,614566
|
|
20230922,093900,7797340318,721,724,724,719,102144
|
|
20230922,093800,7723634796,724,716,728,715,118470
|
|
20230922,093700,7638009443,716,722,722,712,295914
|
|
20230922,093600,7425812664,722,723,740,720,568509
|
|
20230922,093500,7010756853,720,706,723,706,470367
|
|
20230922,093400,6674506707,706,698,707,698,143321
|
|
20230922,093300,6573631913,701,694,703,692,54757
|
|
20230922,093200,6535376971,693,694,699,690,153267
|
|
20230922,093100,6429262908,695,699,699,694,146645
|
|
20230922,093000,6327199059,699,700,700,696,123183
|
|
20230922,092900,6241180861,704,706,706,699,147549
|
|
20230922,092800,6137554860,706,706,707,704,33228
|
|
20230922,092700,6114103840,705,704,706,703,120398
|
|
20230922,092600,6029256005,703,700,703,699,112781
|
|
20230922,092500,5950191659,700,701,703,700,68445
|
|
20230922,092400,5902217745,700,703,704,700,110893
|
|
20230922,092300,5824351033,703,698,704,696,208628
|
|
20230922,092200,5678038485,697,697,698,695,53871
|
|
20230922,092100,5640489937,697,696,699,694,96915
|
|
20230922,092000,5572980388,696,693,696,692,43393
|
|
20230922,091900,5542872155,691,691,694,689,101960
|
|
20230922,091800,5472378942,690,698,698,690,211436
|
|
20230922,091700,5325791174,696,700,702,695,155860
|
|
20230922,091600,5217032666,700,704,706,699,140024
|
|
20230922,091500,5118819473,704,702,708,700,188688
|
|
20230922,091400,4985947894,698,699,701,694,215247
|
|
20230922,091300,4835784243,698,705,712,698,319162
|
|
20230922,091200,4611184303,705,712,712,700,279925
|
|
20230922,091100,4414008418,712,701,713,698,216087
|
|
20230922,091000,4261917251,701,715,716,697,352187
|
|
20230922,090900,4014502821,715,695,716,692,303866
|
|
20230922,090800,3800684359,695,700,703,692,240690
|
|
20230922,090700,3632600607,699,699,705,685,442353
|
|
20230922,090600,3324923396,699,712,739,690,655491
|
|
20230922,090500,2856437380,712,700,725,679,1185834
|
|
20230922,090400,2029391520,700,707,718,692,705284
|
|
20230922,090300,1530896783,750,750,750,750,0
|
|
20230922,090200,1530896783,750,686,750,686,2225113
|
|
20230922,090100,0,833,833,833,833,0
|
|
20230922,090000,0,833,833,833,833,0
|