608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190500,682009398,1404,1404,1404,1404,1123
|
|
20230904,190400,682009398,1404,1404,1404,1404,0
|
|
20230904,190300,682009398,1404,1404,1404,1404,0
|
|
20230904,190200,682009398,1404,1404,1404,1404,0
|
|
20230904,190100,682009398,1404,1404,1404,1404,0
|
|
20230904,190000,682009398,1404,1404,1404,1404,0
|
|
20230904,185900,682009398,1404,1404,1404,1404,0
|
|
20230904,185800,682009398,1404,1404,1404,1404,0
|
|
20230904,185700,682009398,1404,1404,1404,1404,0
|
|
20230904,185600,682009398,1404,1404,1404,1404,0
|
|
20230904,185500,682009398,1404,1404,1404,1404,0
|
|
20230904,185400,682009398,1404,1404,1404,1404,0
|
|
20230904,185300,682009398,1404,1404,1404,1404,0
|
|
20230904,185200,682009398,1404,1404,1404,1404,0
|
|
20230904,185100,682009398,1404,1404,1404,1404,0
|
|
20230904,185000,682009398,1404,1404,1404,1404,0
|
|
20230904,184900,682009398,1404,1404,1404,1404,0
|
|
20230904,184800,682009398,1404,1404,1404,1404,0
|
|
20230904,184700,682009398,1404,1404,1404,1404,0
|
|
20230904,184600,682009398,1404,1404,1404,1404,0
|
|
20230904,184500,682009398,1404,1404,1404,1404,0
|
|
20230904,184400,682009398,1404,1404,1404,1404,0
|
|
20230904,184300,682009398,1404,1404,1404,1404,0
|
|
20230904,184200,682009398,1404,1404,1404,1404,0
|
|
20230904,184100,682009398,1404,1404,1404,1404,0
|
|
20230904,184000,682009398,1404,1404,1404,1404,0
|
|
20230904,183900,682009398,1404,1404,1404,1404,0
|
|
20230904,183800,682009398,1404,1404,1404,1404,0
|
|
20230904,183700,682009398,1404,1404,1404,1404,0
|
|
20230904,183600,682009398,1404,1404,1404,1404,0
|
|
20230904,183500,682009398,1404,1404,1404,1404,1123
|
|
20230904,183400,682009398,1404,1404,1404,1404,0
|
|
20230904,183300,682009398,1404,1404,1404,1404,0
|
|
20230904,183200,682009398,1404,1404,1404,1404,0
|
|
20230904,183100,682009398,1404,1404,1404,1404,0
|
|
20230904,183000,682009398,1404,1404,1404,1404,0
|
|
20230904,182900,682009398,1404,1404,1404,1404,0
|
|
20230904,182800,682009398,1404,1404,1404,1404,0
|
|
20230904,182700,682009398,1404,1404,1404,1404,0
|
|
20230904,182600,682009398,1404,1404,1404,1404,0
|
|
20230904,182500,682009398,1404,1404,1404,1404,0
|
|
20230904,182400,682009398,1404,1404,1404,1404,0
|
|
20230904,182300,682009398,1404,1404,1404,1404,0
|
|
20230904,182200,682009398,1404,1404,1404,1404,0
|
|
20230904,182100,682009398,1404,1404,1404,1404,0
|
|
20230904,182000,682009398,1404,1404,1404,1404,0
|
|
20230904,181900,682009398,1404,1404,1404,1404,0
|
|
20230904,181800,682009398,1404,1404,1404,1404,0
|
|
20230904,181700,682009398,1404,1404,1404,1404,0
|
|
20230904,181600,682009398,1404,1404,1404,1404,0
|
|
20230904,181500,682009398,1404,1404,1404,1404,0
|
|
20230904,181400,682009398,1404,1404,1404,1404,0
|
|
20230904,181300,682009398,1404,1404,1404,1404,0
|
|
20230904,181200,682009398,1404,1404,1404,1404,0
|
|
20230904,181100,682009398,1404,1404,1404,1404,0
|
|
20230904,181000,682009398,1404,1404,1404,1404,0
|
|
20230904,180900,682009398,1404,1404,1404,1404,0
|
|
20230904,180800,682009398,1404,1404,1404,1404,0
|
|
20230904,180700,682009398,1404,1404,1404,1404,0
|
|
20230904,180600,682009398,1404,1404,1404,1404,0
|
|
20230904,180500,682009398,1404,1404,1404,1404,1123
|
|
20230904,180400,682009398,1404,1404,1404,1404,0
|
|
20230904,180300,682009398,1404,1404,1404,1404,0
|
|
20230904,180200,682009398,1404,1404,1404,1404,0
|
|
20230904,180100,682009398,1404,1404,1404,1404,0
|
|
20230904,180000,682009398,1404,1404,1404,1404,0
|
|
20230904,175900,682009398,1404,1404,1404,1404,0
|
|
20230904,175800,682009398,1404,1404,1404,1404,0
|
|
20230904,175700,682009398,1404,1404,1404,1404,0
|
|
20230904,175600,682009398,1404,1404,1404,1404,0
|
|
20230904,175500,682009398,1404,1404,1404,1404,0
|
|
20230904,175400,682009398,1404,1404,1404,1404,0
|
|
20230904,175300,682009398,1404,1404,1404,1404,0
|
|
20230904,175200,682009398,1404,1404,1404,1404,0
|
|
20230904,175100,682009398,1404,1404,1404,1404,0
|
|
20230904,175000,682009398,1404,1404,1404,1404,0
|
|
20230904,174900,682009398,1404,1404,1404,1404,0
|
|
20230904,174800,682009398,1404,1404,1404,1404,0
|
|
20230904,174700,682009398,1404,1404,1404,1404,0
|
|
20230904,174600,682009398,1404,1404,1404,1404,0
|
|
20230904,174500,682009398,1404,1404,1404,1404,0
|
|
20230904,174400,682009398,1404,1404,1404,1404,0
|
|
20230904,174300,682009398,1404,1404,1404,1404,0
|
|
20230904,174200,682009398,1404,1404,1404,1404,0
|
|
20230904,174100,682009398,1404,1404,1404,1404,0
|
|
20230904,174000,682009398,1404,1404,1404,1404,0
|
|
20230904,173900,682009398,1404,1404,1404,1404,0
|
|
20230904,173800,682009398,1404,1404,1404,1404,0
|
|
20230904,173700,682009398,1404,1404,1404,1404,0
|
|
20230904,173600,682009398,1404,1404,1404,1404,0
|
|
20230904,173500,682009398,1404,1404,1404,1404,1123
|
|
20230904,173400,682009398,1404,1404,1404,1404,0
|
|
20230904,173300,682009398,1404,1404,1404,1404,0
|
|
20230904,173200,682009398,1404,1404,1404,1404,0
|
|
20230904,173100,682009398,1404,1404,1404,1404,0
|
|
20230904,173000,682009398,1404,1404,1404,1404,0
|
|
20230904,172900,682009398,1404,1404,1404,1404,0
|
|
20230904,172800,682009398,1404,1404,1404,1404,0
|
|
20230904,172700,682009398,1404,1404,1404,1404,0
|
|
20230904,172600,682009398,1404,1404,1404,1404,0
|
|
20230904,172500,682009398,1404,1404,1404,1404,0
|
|
20230904,172400,682009398,1404,1404,1404,1404,0
|
|
20230904,172300,682009398,1404,1404,1404,1404,0
|
|
20230904,172200,682009398,1404,1404,1404,1404,0
|
|
20230904,172100,682009398,1404,1404,1404,1404,0
|
|
20230904,172000,682009398,1404,1404,1404,1404,0
|
|
20230904,171900,682009398,1404,1404,1404,1404,0
|
|
20230904,171800,682009398,1404,1404,1404,1404,0
|
|
20230904,171700,682009398,1404,1404,1404,1404,0
|
|
20230904,171600,682009398,1404,1404,1404,1404,0
|
|
20230904,171500,682009398,1404,1404,1404,1404,0
|
|
20230904,171400,682009398,1404,1404,1404,1404,0
|
|
20230904,171300,682009398,1404,1404,1404,1404,0
|
|
20230904,171200,682009398,1404,1404,1404,1404,0
|
|
20230904,171100,682009398,1404,1404,1404,1404,0
|
|
20230904,171000,682009398,1404,1404,1404,1404,0
|
|
20230904,170900,682009398,1404,1404,1404,1404,0
|
|
20230904,170800,682009398,1404,1404,1404,1404,0
|
|
20230904,170700,682009398,1404,1404,1404,1404,0
|
|
20230904,170600,682009398,1404,1404,1404,1404,0
|
|
20230904,170500,682009398,1404,1404,1404,1404,1123
|
|
20230904,170400,682009398,1404,1404,1404,1404,0
|
|
20230904,170300,682009398,1404,1404,1404,1404,0
|
|
20230904,170200,682009398,1404,1404,1404,1404,0
|
|
20230904,170100,682009398,1404,1404,1404,1404,0
|
|
20230904,170000,682009398,1404,1404,1404,1404,0
|
|
20230904,165900,682009398,1404,1404,1404,1404,0
|
|
20230904,165800,682009398,1404,1404,1404,1404,0
|
|
20230904,165700,682009398,1404,1404,1404,1404,0
|
|
20230904,165600,682009398,1404,1404,1404,1404,0
|
|
20230904,165500,682009398,1404,1404,1404,1404,0
|
|
20230904,165400,682009398,1404,1404,1404,1404,0
|
|
20230904,165300,682009398,1404,1404,1404,1404,0
|
|
20230904,165200,682009398,1404,1404,1404,1404,0
|
|
20230904,165100,682009398,1404,1404,1404,1404,0
|
|
20230904,165000,682009398,1404,1404,1404,1404,0
|
|
20230904,164900,682009398,1404,1404,1404,1404,0
|
|
20230904,164800,682009398,1404,1404,1404,1404,0
|
|
20230904,164700,682009398,1404,1404,1404,1404,0
|
|
20230904,164600,682009398,1404,1404,1404,1404,0
|
|
20230904,164500,682009398,1404,1404,1404,1404,0
|
|
20230904,164400,682009398,1404,1404,1404,1404,0
|
|
20230904,164300,682009398,1404,1404,1404,1404,0
|
|
20230904,164200,682009398,1404,1404,1404,1404,0
|
|
20230904,164100,682009398,1404,1404,1404,1404,0
|
|
20230904,164000,682009398,1404,1404,1404,1404,0
|
|
20230904,163900,682009398,1404,1404,1404,1404,0
|
|
20230904,163800,682009398,1404,1404,1404,1404,0
|
|
20230904,163700,682009398,1404,1404,1404,1404,0
|
|
20230904,163600,682009398,1404,1404,1404,1404,0
|
|
20230904,163500,682009398,1404,1404,1404,1404,1123
|
|
20230904,163400,682009398,1404,1404,1404,1404,0
|
|
20230904,163300,682009398,1404,1404,1404,1404,0
|
|
20230904,163200,682009398,1404,1404,1404,1404,0
|
|
20230904,163100,682009398,1404,1404,1404,1404,0
|
|
20230904,163000,682009398,1404,1404,1404,1404,0
|
|
20230904,162900,682009398,1404,1404,1404,1404,0
|
|
20230904,162800,682009398,1404,1404,1404,1404,0
|
|
20230904,162700,682009398,1404,1404,1404,1404,0
|
|
20230904,162600,682009398,1404,1404,1404,1404,0
|
|
20230904,162500,682009398,1404,1404,1404,1404,0
|
|
20230904,162400,682009398,1404,1404,1404,1404,0
|
|
20230904,162300,682009398,1404,1404,1404,1404,0
|
|
20230904,162200,682009398,1404,1404,1404,1404,0
|
|
20230904,162100,682009398,1404,1404,1404,1404,0
|
|
20230904,162000,682009398,1404,1404,1404,1404,0
|
|
20230904,161900,682009398,1404,1404,1404,1404,0
|
|
20230904,161800,682009398,1404,1404,1404,1404,0
|
|
20230904,161700,682009398,1404,1404,1404,1404,0
|
|
20230904,161600,682009398,1404,1404,1404,1404,0
|
|
20230904,161500,682009398,1404,1404,1404,1404,0
|
|
20230904,161400,682009398,1404,1404,1404,1404,0
|
|
20230904,161300,682009398,1404,1404,1404,1404,0
|
|
20230904,161200,682009398,1404,1404,1404,1404,0
|
|
20230904,161100,682009398,1404,1404,1404,1404,0
|
|
20230904,161000,682009398,1404,1404,1404,1404,0
|
|
20230904,160900,682009398,1404,1404,1404,1404,0
|
|
20230904,160800,682009398,1404,1404,1404,1404,0
|
|
20230904,160700,682009398,1404,1404,1404,1404,0
|
|
20230904,160600,682009398,1404,1404,1404,1404,0
|
|
20230904,160500,682009398,1404,1404,1404,1404,1123
|
|
20230904,160400,682009398,1404,1404,1404,1404,0
|
|
20230904,160300,682009398,1404,1404,1404,1404,0
|
|
20230904,160200,682009398,1404,1404,1404,1404,0
|
|
20230904,160100,682009398,1404,1404,1404,1404,0
|
|
20230904,160000,682009398,1404,1404,1404,1404,0
|
|
20230904,155900,682009398,1404,1404,1404,1404,0
|
|
20230904,155800,682009398,1404,1404,1404,1404,0
|
|
20230904,155700,682009398,1404,1404,1404,1404,0
|
|
20230904,155600,682009398,1404,1404,1404,1404,0
|
|
20230904,155500,682009398,1404,1404,1404,1404,0
|
|
20230904,155400,682009398,1404,1404,1404,1404,0
|
|
20230904,155300,682009398,1404,1404,1404,1404,0
|
|
20230904,155200,682009398,1404,1404,1404,1404,0
|
|
20230904,155100,682009398,1404,1404,1404,1404,0
|
|
20230904,155000,682009398,1404,1404,1404,1404,0
|
|
20230904,154900,682009398,1404,1404,1404,1404,0
|
|
20230904,154800,682009398,1404,1404,1404,1404,0
|
|
20230904,154700,682009398,1404,1404,1404,1404,0
|
|
20230904,154600,682009398,1404,1404,1404,1404,0
|
|
20230904,154500,682009398,1404,1404,1404,1404,0
|
|
20230904,154400,682009398,1404,1404,1404,1404,0
|
|
20230904,154300,682009398,1404,1404,1404,1404,0
|
|
20230904,154200,682009398,1404,1404,1404,1404,0
|
|
20230904,154100,682009398,1404,1404,1404,1404,0
|
|
20230904,154000,682009398,1404,1404,1404,1404,0
|
|
20230904,153900,682009398,1404,1404,1404,1404,0
|
|
20230904,153800,682009398,1404,1404,1404,1404,0
|
|
20230904,153700,682009398,1404,1404,1404,1404,0
|
|
20230904,153600,682009398,1404,1404,1404,1404,0
|
|
20230904,153500,682009398,1404,1404,1404,1404,1123
|
|
20230904,153400,682009398,1404,1404,1404,1404,0
|
|
20230904,153300,682009398,1404,1404,1404,1404,0
|
|
20230904,153200,682009398,1404,1404,1404,1404,0
|
|
20230904,153100,682009398,1404,1404,1404,1404,0
|
|
20230904,153000,682009398,1404,1404,1404,1404,1123
|
|
20230904,152900,680432706,1404,1404,1404,1404,0
|
|
20230904,152800,680432706,1404,1404,1404,1404,0
|
|
20230904,152700,680432706,1404,1404,1404,1404,0
|
|
20230904,152600,680432706,1404,1404,1404,1404,0
|
|
20230904,152500,680432706,1404,1404,1404,1404,0
|
|
20230904,152400,680432706,1404,1404,1404,1404,0
|
|
20230904,152300,680432706,1404,1404,1404,1404,0
|
|
20230904,152200,680432706,1404,1404,1404,1404,0
|
|
20230904,152100,680432706,1404,1404,1404,1404,0
|
|
20230904,152000,680432706,1404,1404,1404,1404,0
|
|
20230904,151900,680432706,1404,1402,1404,1395,574
|
|
20230904,151800,679627857,1402,1402,1402,1402,16
|
|
20230904,151700,679605425,1402,1396,1402,1394,6504
|
|
20230904,151600,670515281,1402,1396,1402,1396,504
|
|
20230904,151500,669808685,1402,1396,1402,1395,611
|
|
20230904,151400,668956073,1402,1402,1402,1402,0
|
|
20230904,151300,668956073,1402,1402,1402,1402,1
|
|
20230904,151200,668954671,1396,1396,1396,1396,10
|
|
20230904,151100,668940711,1402,1394,1402,1394,2710
|
|
20230904,151000,665160274,1394,1399,1399,1394,8617
|
|
20230904,150900,653130722,1402,1402,1402,1402,200
|
|
20230904,150800,652850322,1402,1402,1402,1400,11
|
|
20230904,150700,652834902,1402,1402,1402,1402,1
|
|
20230904,150600,652833500,1400,1404,1404,1400,4
|
|
20230904,150500,652827896,1399,1398,1399,1398,3482
|
|
20230904,150400,647956895,1397,1398,1398,1397,3293
|
|
20230904,150300,643354934,1399,1399,1399,1399,968
|
|
20230904,150200,642000702,1400,1399,1400,1399,691
|
|
20230904,150100,641033963,1401,1400,1401,1399,773
|
|
20230904,150000,639951854,1400,1400,1404,1400,15
|
|
20230904,145900,639930830,1400,1405,1406,1400,1202
|
|
20230904,145800,638241094,1406,1406,1406,1400,241
|
|
20230904,145700,637902260,1399,1399,1399,1399,2
|
|
20230904,145600,637899462,1406,1405,1406,1405,4
|
|
20230904,145500,637893839,1406,1406,1406,1406,0
|
|
20230904,145400,637893839,1406,1406,1406,1406,0
|
|
20230904,145300,637893839,1406,1404,1406,1404,34
|
|
20230904,145200,637846095,1404,1404,1404,1404,1
|
|
20230904,145100,637844691,1404,1404,1404,1399,624
|
|
20230904,145000,636968914,1404,1403,1404,1403,10
|
|
20230904,144900,636954879,1402,1402,1402,1402,1000
|
|
20230904,144800,635552879,1402,1403,1403,1402,217
|
|
20230904,144700,635248431,1398,1404,1406,1398,1812
|
|
20230904,144600,632710288,1398,1398,1398,1398,1
|
|
20230904,144500,632708890,1405,1399,1405,1399,637
|
|
20230904,144400,631816568,1400,1398,1400,1398,3
|
|
20230904,144300,631812371,1400,1399,1400,1398,526
|
|
20230904,144200,631076975,1400,1399,1400,1398,209
|
|
20230904,144100,630784786,1398,1398,1398,1398,7
|
|
20230904,144000,630775000,1398,1398,1398,1398,36
|
|
20230904,143900,630724672,1398,1399,1399,1398,684
|
|
20230904,143800,629768331,1399,1398,1399,1398,403
|
|
20230904,143700,629204736,1399,1398,1399,1398,204
|
|
20230904,143600,628919524,1403,1398,1403,1397,373
|
|
20230904,143500,628398251,1399,1398,1399,1397,55
|
|
20230904,143400,628321361,1397,1397,1398,1397,768
|
|
20230904,143300,627248365,1398,1397,1398,1397,1231
|
|
20230904,143200,625528638,1399,1397,1399,1397,287
|
|
20230904,143100,625127644,1398,1399,1405,1397,313
|
|
20230904,143000,624690308,1399,1399,1401,1397,411
|
|
20230904,142900,624115722,1399,1398,1399,1398,311
|
|
20230904,142800,623680658,1399,1398,1399,1398,19
|
|
20230904,142700,623654078,1398,1399,1399,1398,320
|
|
20230904,142600,623206667,1398,1398,1398,1397,55
|
|
20230904,142500,623129829,1398,1398,1399,1398,17
|
|
20230904,142400,623106062,1398,1398,1398,1398,2
|
|
20230904,142300,623103266,1399,1397,1399,1397,802
|
|
20230904,142200,621982869,1398,1397,1398,1397,1203
|
|
20230904,142100,620302276,1398,1398,1398,1397,1938
|
|
20230904,142000,617593392,1399,1399,1399,1399,460
|
|
20230904,141900,616949852,1398,1399,1399,1398,521
|
|
20230904,141800,616220981,1399,1400,1400,1399,1333
|
|
20230904,141700,614356111,1400,1401,1401,1400,1237
|
|
20230904,141600,612623824,1404,1404,1404,1404,0
|
|
20230904,141500,612623824,1404,1405,1405,1401,61
|
|
20230904,141400,612538350,1404,1402,1404,1402,63
|
|
20230904,141300,612449908,1398,1399,1401,1398,1449
|
|
20230904,141200,610423155,1400,1400,1400,1400,1
|
|
20230904,141100,610421755,1400,1400,1400,1400,5
|
|
20230904,141000,610414755,1400,1399,1400,1399,76
|
|
20230904,140900,610308356,1399,1399,1399,1399,12
|
|
20230904,140800,610291568,1399,1399,1399,1399,40
|
|
20230904,140700,610235608,1399,1399,1399,1399,18
|
|
20230904,140600,610210426,1399,1399,1399,1399,1
|
|
20230904,140500,610209027,1399,1399,1399,1399,4
|
|
20230904,140400,610203431,1404,1404,1404,1404,0
|
|
20230904,140300,610203431,1404,1400,1404,1398,1764
|
|
20230904,140200,607737176,1400,1400,1400,1400,49
|
|
20230904,140100,607668576,1404,1404,1404,1404,0
|
|
20230904,140000,607668576,1404,1399,1404,1399,54
|
|
20230904,135900,607592791,1403,1404,1404,1403,36
|
|
20230904,135800,607542249,1404,1404,1405,1404,205
|
|
20230904,135700,607254428,1399,1399,1399,1399,5
|
|
20230904,135600,607247433,1398,1398,1398,1398,0
|
|
20230904,135500,607247433,1398,1398,1398,1398,5
|
|
20230904,135400,607240443,1404,1403,1404,1403,5
|
|
20230904,135300,607233427,1404,1404,1404,1404,1
|
|
20230904,135200,607232023,1399,1400,1400,1398,7031
|
|
20230904,135100,597401984,1407,1407,1407,1407,0
|
|
20230904,135000,597401984,1407,1400,1407,1400,2
|
|
20230904,134900,597399177,1399,1399,1399,1399,5
|
|
20230904,134800,597392182,1408,1408,1408,1408,0
|
|
20230904,134700,597392182,1408,1408,1408,1408,0
|
|
20230904,134600,597392182,1408,1408,1408,1408,0
|
|
20230904,134500,597392182,1408,1401,1408,1398,3669
|
|
20230904,134400,592256141,1409,1409,1409,1409,0
|
|
20230904,134300,592256141,1409,1409,1409,1409,0
|
|
20230904,134200,592256141,1409,1409,1409,1409,209
|
|
20230904,134100,591961660,1410,1409,1410,1408,2654
|
|
20230904,134000,588224621,1408,1408,1408,1408,326
|
|
20230904,133900,587765613,1405,1404,1405,1401,74
|
|
20230904,133800,587661929,1403,1401,1403,1401,274
|
|
20230904,133700,587277694,1402,1401,1402,1400,155
|
|
20230904,133600,587060688,1401,1401,1402,1401,326
|
|
20230904,133500,586603641,1400,1401,1401,1400,202
|
|
20230904,133400,586320839,1400,1402,1402,1400,2131
|
|
20230904,133300,583337152,1402,1403,1403,1402,53
|
|
20230904,133200,583262796,1403,1402,1403,1402,27
|
|
20230904,133100,583224941,1402,1402,1403,1402,276
|
|
20230904,133000,582837959,1403,1400,1403,1400,279
|
|
20230904,132900,582447356,1402,1403,1403,1402,153
|
|
20230904,132800,582232747,1403,1401,1403,1401,22
|
|
20230904,132700,582201907,1400,1401,1402,1400,17
|
|
20230904,132600,582178101,1400,1400,1400,1400,3
|
|
20230904,132500,582173901,1403,1403,1403,1403,174
|
|
20230904,132400,581929779,1398,1398,1398,1398,89
|
|
20230904,132300,581805357,1403,1402,1403,1402,2
|
|
20230904,132200,581802552,1398,1398,1402,1398,3
|
|
20230904,132100,581798354,1402,1402,1402,1402,10
|
|
20230904,132000,581784334,1402,1402,1402,1402,1
|
|
20230904,131900,581782932,1398,1399,1399,1398,89
|
|
20230904,131800,581658507,1403,1399,1403,1399,309
|
|
20230904,131700,581225076,1398,1398,1398,1398,21
|
|
20230904,131600,581195718,1404,1404,1404,1404,1
|
|
20230904,131500,581194314,1398,1398,1398,1398,95
|
|
20230904,131400,581061504,1404,1398,1404,1398,90
|
|
20230904,131300,580935678,1399,1400,1404,1399,5016
|
|
20230904,131200,573913310,1400,1400,1400,1400,9
|
|
20230904,131100,573900710,1400,1400,1400,1400,12
|
|
20230904,131000,573883910,1399,1400,1404,1399,2691
|
|
20230904,130900,570116599,1406,1406,1406,1406,1
|
|
20230904,130800,570115193,1400,1400,1400,1400,114
|
|
20230904,130700,569955593,1400,1400,1400,1400,11
|
|
20230904,130600,569940193,1406,1406,1406,1406,0
|
|
20230904,130500,569940193,1406,1406,1406,1400,97
|
|
20230904,130400,569804315,1400,1407,1407,1400,1024
|
|
20230904,130300,568370547,1408,1408,1409,1400,117
|
|
20230904,130200,568206517,1409,1409,1409,1401,575
|
|
20230904,130100,567400510,1410,1410,1410,1410,1
|
|
20230904,130000,567399100,1401,1406,1410,1401,97
|
|
20230904,125900,567263126,1401,1401,1401,1401,1317
|
|
20230904,125800,565418009,1401,1401,1401,1401,89
|
|
20230904,125700,565293320,1406,1406,1406,1406,10
|
|
20230904,125600,565279260,1406,1406,1406,1406,2
|
|
20230904,125500,565276448,1406,1401,1406,1401,584
|
|
20230904,125400,564455764,1406,1402,1406,1402,1269
|
|
20230904,125300,562672626,1402,1402,1402,1402,0
|
|
20230904,125200,562672626,1402,1402,1402,1402,120
|
|
20230904,125100,562504386,1410,1404,1410,1404,7
|
|
20230904,125000,562494532,1404,1402,1404,1402,94
|
|
20230904,124900,562362730,1402,1402,1402,1402,0
|
|
20230904,124800,562362730,1402,1402,1402,1402,43
|
|
20230904,124700,562302444,1402,1402,1402,1401,1140
|
|
20230904,124600,560704275,1402,1402,1402,1402,40
|
|
20230904,124500,560648195,1401,1401,1401,1401,84
|
|
20230904,124400,560530511,1409,1402,1409,1402,13
|
|
20230904,124300,560512258,1401,1401,1401,1401,781
|
|
20230904,124200,559418077,1401,1400,1401,1400,241
|
|
20230904,124100,559080600,1400,1409,1409,1400,758
|
|
20230904,124000,558018647,1409,1401,1409,1401,107
|
|
20230904,123900,557868732,1410,1410,1410,1410,0
|
|
20230904,123800,557868732,1410,1410,1410,1410,0
|
|
20230904,123700,557868732,1410,1401,1410,1401,1497
|
|
20230904,123600,555771426,1401,1402,1410,1401,2084
|
|
20230904,123500,552850694,1402,1402,1402,1402,84
|
|
20230904,123400,552732926,1404,1404,1404,1404,3
|
|
20230904,123300,552728714,1403,1403,1403,1403,1446
|
|
20230904,123200,550699976,1403,1403,1403,1403,40
|
|
20230904,123100,550643856,1403,1407,1410,1403,1546
|
|
20230904,123000,548474722,1402,1407,1407,1402,85
|
|
20230904,122900,548355547,1402,1402,1402,1402,41
|
|
20230904,122800,548298065,1402,1402,1402,1402,6
|
|
20230904,122700,548289653,1404,1404,1404,1404,10
|
|
20230904,122600,548275613,1402,1404,1404,1402,438
|
|
20230904,122500,547661252,1404,1404,1404,1404,0
|
|
20230904,122400,547661252,1404,1404,1404,1404,50
|
|
20230904,122300,547591052,1405,1405,1405,1405,50
|
|
20230904,122200,547520802,1405,1405,1405,1405,0
|
|
20230904,122100,547520802,1405,1403,1405,1403,486
|
|
20230904,122000,546838614,1404,1404,1404,1404,0
|
|
20230904,121900,546838614,1404,1404,1404,1404,17
|
|
20230904,121800,546814746,1404,1404,1404,1404,756
|
|
20230904,121700,545753322,1404,1404,1404,1404,100
|
|
20230904,121600,545612922,1402,1402,1402,1402,84
|
|
20230904,121500,545495154,1402,1402,1402,1402,2089
|
|
20230904,121400,542566376,1407,1407,1407,1407,18
|
|
20230904,121300,542541050,1407,1407,1407,1407,5
|
|
20230904,121200,542534015,1407,1402,1407,1402,1001
|
|
20230904,121100,541130608,1407,1405,1407,1402,698
|
|
20230904,121000,540151330,1407,1403,1407,1403,90
|
|
20230904,120900,540025056,1407,1407,1407,1407,10
|
|
20230904,120800,540010986,1406,1405,1406,1402,2016
|
|
20230904,120700,537181856,1406,1406,1406,1406,1
|
|
20230904,120600,537180450,1406,1405,1406,1405,135
|
|
20230904,120500,536990724,1405,1406,1406,1405,171
|
|
20230904,120400,536750301,1411,1411,1411,1411,0
|
|
20230904,120300,536750301,1411,1411,1411,1411,0
|
|
20230904,120200,536750301,1411,1411,1411,1411,0
|
|
20230904,120100,536750301,1411,1405,1411,1405,94
|
|
20230904,120000,536618203,1406,1406,1406,1406,4
|
|
20230904,115900,536612579,1406,1410,1411,1406,709
|
|
20230904,115800,535613131,1411,1411,1411,1411,0
|
|
20230904,115700,535613131,1411,1411,1411,1405,820
|
|
20230904,115600,534459988,1411,1407,1411,1407,94
|
|
20230904,115500,534327690,1411,1411,1411,1407,985
|
|
20230904,115400,532941386,1411,1411,1411,1408,100
|
|
20230904,115300,532800553,1412,1408,1412,1407,4548
|
|
20230904,115200,526399989,1410,1410,1410,1407,782
|
|
20230904,115100,525298950,1409,1410,1410,1409,329
|
|
20230904,115000,524835144,1411,1411,1411,1411,0
|
|
20230904,114900,524835144,1411,1413,1413,1411,3056
|
|
20230904,114800,520521963,1415,1413,1415,1413,281
|
|
20230904,114700,520124896,1413,1413,1413,1413,105
|
|
20230904,114600,519976531,1412,1412,1412,1412,84
|
|
20230904,114500,519857923,1413,1413,1413,1413,745
|
|
20230904,114400,518805238,1413,1414,1414,1413,983
|
|
20230904,114300,517415296,1414,1415,1415,1414,90
|
|
20230904,114200,517288035,1414,1414,1414,1414,1500
|
|
20230904,114100,515167035,1413,1413,1416,1413,278
|
|
20230904,114000,514774186,1413,1413,1413,1413,226
|
|
20230904,113900,514454848,1413,1413,1413,1413,6000
|
|
20230904,113800,505976848,1414,1414,1414,1414,89
|
|
20230904,113700,505851002,1416,1413,1416,1413,334
|
|
20230904,113600,505378310,1413,1413,1413,1413,0
|
|
20230904,113500,505378310,1413,1413,1413,1413,901
|
|
20230904,113400,504105197,1416,1416,1416,1416,0
|
|
20230904,113300,504105197,1416,1413,1417,1412,97
|
|
20230904,113200,503968191,1418,1412,1418,1412,121
|
|
20230904,113100,503797183,1416,1417,1417,1412,72
|
|
20230904,113000,503695424,1417,1416,1417,1416,106
|
|
20230904,112900,503545226,1419,1419,1419,1413,1378
|
|
20230904,112800,501594892,1419,1419,1419,1419,2
|
|
20230904,112700,501592054,1413,1414,1419,1413,955
|
|
20230904,112600,500238627,1418,1414,1418,1412,2556
|
|
20230904,112500,496626032,1414,1412,1414,1412,205
|
|
20230904,112400,496336172,1411,1411,1411,1411,3150
|
|
20230904,112300,491891522,1417,1417,1417,1417,0
|
|
20230904,112200,491891522,1417,1408,1418,1408,625
|
|
20230904,112100,491007104,1418,1414,1418,1414,2042
|
|
20230904,112000,488115781,1414,1411,1414,1411,161
|
|
20230904,111900,487888402,1411,1407,1411,1407,3572
|
|
20230904,111800,482853690,1403,1403,1407,1403,602
|
|
20230904,111700,482009080,1403,1403,1407,1403,362
|
|
20230904,111600,481501190,1407,1405,1407,1405,87
|
|
20230904,111500,481378887,1405,1401,1405,1401,3234
|
|
20230904,111400,476847713,1405,1405,1405,1405,0
|
|
20230904,111300,476847713,1405,1405,1405,1405,4
|
|
20230904,111200,476842093,1405,1402,1405,1401,326
|
|
20230904,111100,476385340,1402,1405,1405,1402,244
|
|
20230904,111000,476042667,1401,1400,1405,1400,3227
|
|
20230904,110900,471522146,1400,1399,1400,1399,254
|
|
20230904,110800,471166799,1399,1399,1399,1399,0
|
|
20230904,110700,471166799,1399,1396,1399,1394,3586
|
|
20230904,110600,466163470,1396,1398,1399,1396,177
|
|
20230904,110500,465916355,1399,1397,1399,1397,5
|
|
20230904,110400,465909368,1396,1398,1399,1396,869
|
|
20230904,110300,464695978,1399,1399,1399,1399,1
|
|
20230904,110200,464694579,1394,1395,1399,1394,2093
|
|
20230904,110100,461774920,1395,1395,1399,1395,2390
|
|
20230904,110000,458440866,1399,1399,1399,1399,5
|
|
20230904,105900,458433871,1399,1399,1399,1399,10
|
|
20230904,105800,458419881,1399,1399,1399,1399,100
|
|
20230904,105700,458279981,1399,1394,1399,1394,97
|
|
20230904,105600,458144753,1399,1398,1399,1394,951
|
|
20230904,105500,456818215,1399,1394,1399,1394,5091
|
|
20230904,105400,449721356,1400,1400,1400,1400,0
|
|
20230904,105300,449721356,1400,1394,1400,1394,114
|
|
20230904,105200,449562392,1394,1399,1400,1394,787
|
|
20230904,105100,448461103,1400,1400,1400,1400,301
|
|
20230904,105000,448039703,1400,1400,1400,1400,319
|
|
20230904,104900,447593103,1400,1398,1400,1398,218
|
|
20230904,104800,447288315,1394,1394,1394,1394,85
|
|
20230904,104700,447169825,1398,1394,1398,1394,1616
|
|
20230904,104600,444917104,1398,1398,1398,1398,1
|
|
20230904,104500,444915706,1394,1398,1398,1394,111
|
|
20230904,104400,444760884,1398,1394,1398,1394,501
|
|
20230904,104300,444062486,1398,1397,1398,1394,146
|
|
20230904,104200,443858879,1398,1398,1398,1398,102
|
|
20230904,104100,443716283,1395,1394,1398,1394,1250
|
|
20230904,104000,441972453,1393,1393,1393,1393,3552
|
|
20230904,103900,437024517,1393,1394,1394,1393,4435
|
|
20230904,103800,430842483,1394,1396,1396,1394,85
|
|
20230904,103700,430723909,1397,1397,1397,1397,1
|
|
20230904,103600,430722512,1396,1394,1396,1394,603
|
|
20230904,103500,429881926,1398,1398,1398,1398,1
|
|
20230904,103400,429880528,1393,1393,1394,1393,97
|
|
20230904,103300,429745403,1392,1392,1392,1392,385
|
|
20230904,103200,429209483,1392,1392,1392,1392,1500
|
|
20230904,103100,427121483,1398,1398,1398,1398,0
|
|
20230904,103000,427121483,1398,1398,1398,1398,1
|
|
20230904,102900,427120085,1392,1397,1397,1392,1090
|
|
20230904,102800,425597713,1397,1393,1397,1393,87
|
|
20230904,102700,425476518,1397,1395,1397,1395,200
|
|
20230904,102600,425197145,1397,1397,1397,1396,605
|
|
20230904,102500,424351975,1397,1397,1397,1397,2
|
|
20230904,102400,424349181,1397,1398,1398,1390,107
|
|
20230904,102300,424200324,1390,1397,1398,1390,348
|
|
20230904,102200,423715308,1390,1396,1396,1390,213
|
|
20230904,102100,423419160,1395,1395,1395,1395,2
|
|
20230904,102000,423416370,1387,1389,1389,1386,4301
|
|
20230904,101900,417451030,1398,1398,1398,1398,5
|
|
20230904,101800,417444040,1389,1389,1392,1389,2209
|
|
20230904,101700,414374628,1389,1394,1394,1389,13255
|
|
20230904,101600,395937264,1395,1396,1397,1395,616
|
|
20230904,101500,395077278,1395,1398,1398,1395,294
|
|
20230904,101400,394667145,1399,1399,1399,1399,1
|
|
20230904,101300,394665746,1396,1395,1399,1394,514
|
|
20230904,101200,393948880,1395,1395,1395,1395,290
|
|
20230904,101100,393544330,1394,1394,1394,1394,0
|
|
20230904,101000,393544330,1394,1395,1395,1392,12056
|
|
20230904,100900,376737985,1395,1397,1397,1395,8144
|
|
20230904,100800,365369566,1397,1398,1398,1397,1936
|
|
20230904,100700,362663212,1398,1400,1400,1398,1001
|
|
20230904,100600,361263812,1397,1400,1400,1397,1396
|
|
20230904,100500,359312193,1403,1403,1403,1403,0
|
|
20230904,100400,359312193,1403,1403,1403,1398,425
|
|
20230904,100300,358716033,1398,1397,1402,1397,1142
|
|
20230904,100200,357116596,1401,1401,1401,1397,376
|
|
20230904,100100,356591248,1401,1398,1401,1397,2756
|
|
20230904,100000,352739984,1399,1397,1399,1397,1808
|
|
20230904,095900,350211711,1398,1398,1403,1398,1058
|
|
20230904,095800,348732619,1400,1403,1404,1400,211
|
|
20230904,095700,348437152,1404,1399,1404,1399,169
|
|
20230904,095600,348200476,1399,1398,1399,1397,2526
|
|
20230904,095500,344670939,1399,1398,1399,1398,1108
|
|
20230904,095400,343121951,1398,1405,1405,1398,630
|
|
20230904,095300,342240523,1402,1404,1405,1402,559
|
|
20230904,095200,341456796,1404,1401,1404,1400,366
|
|
20230904,095100,340943286,1404,1404,1404,1404,1
|
|
20230904,095000,340941882,1398,1398,1398,1398,1
|
|
20230904,094900,340940484,1398,1399,1400,1398,1085
|
|
20230904,094800,339422588,1406,1406,1406,1406,2
|
|
20230904,094700,339419776,1407,1398,1407,1397,1302
|
|
20230904,094600,337600345,1398,1400,1400,1398,2486
|
|
20230904,094500,334122717,1406,1406,1406,1405,27
|
|
20230904,094400,334084768,1406,1405,1410,1400,325
|
|
20230904,094300,333628867,1405,1405,1405,1405,27
|
|
20230904,094200,333590932,1405,1398,1405,1398,315
|
|
20230904,094100,333148847,1398,1404,1405,1398,1286
|
|
20230904,094000,331343836,1404,1404,1404,1397,18
|
|
20230904,093900,331318571,1397,1398,1398,1397,85
|
|
20230904,093800,331199825,1397,1396,1401,1395,1525
|
|
20230904,093700,329066679,1396,1397,1399,1395,10505
|
|
20230904,093600,314408910,1398,1401,1401,1398,1550
|
|
20230904,093500,312237810,1401,1404,1404,1400,2736
|
|
20230904,093400,308401924,1404,1404,1405,1402,105
|
|
20230904,093300,308254667,1405,1399,1405,1398,551
|
|
20230904,093200,307483212,1395,1401,1401,1393,7954
|
|
20230904,093100,296381627,1403,1404,1404,1402,2803
|
|
20230904,093000,292450297,1404,1405,1407,1404,2531
|
|
20230904,092900,288890574,1406,1408,1408,1405,192
|
|
20230904,092800,288620632,1408,1408,1408,1408,89
|
|
20230904,092700,288495320,1408,1406,1408,1406,3911
|
|
20230904,092600,282990481,1406,1406,1408,1405,2744
|
|
20230904,092500,279133073,1406,1406,1408,1405,498
|
|
20230904,092400,278432782,1406,1414,1414,1406,5152
|
|
20230904,092300,271162810,1423,1420,1423,1420,15696
|
|
20230904,092200,248843622,1420,1416,1420,1416,44
|
|
20230904,092100,248781177,1415,1411,1415,1411,46
|
|
20230904,092000,248716201,1412,1412,1412,1412,2845
|
|
20230904,091900,244699061,1412,1422,1422,1411,2184
|
|
20230904,091800,241615160,1422,1421,1422,1421,1000
|
|
20230904,091700,240193955,1423,1413,1423,1413,481
|
|
20230904,091600,239512229,1417,1417,1417,1411,18
|
|
20230904,091500,239486807,1411,1411,1418,1411,631
|
|
20230904,091400,238596452,1415,1414,1416,1412,2931
|
|
20230904,091300,234452457,1414,1416,1417,1413,7558
|
|
20230904,091200,223747508,1416,1423,1433,1416,7744
|
|
20230904,091100,212749564,1423,1433,1438,1423,32593
|
|
20230904,091000,166172176,1439,1438,1439,1434,7552
|
|
20230904,090900,155333692,1439,1439,1440,1436,7927
|
|
20230904,090800,143938442,1437,1432,1441,1432,8267
|
|
20230904,090700,132064229,1435,1432,1436,1432,1792
|
|
20230904,090600,129497337,1436,1432,1436,1432,3994
|
|
20230904,090500,123771381,1432,1432,1432,1431,5795
|
|
20230904,090400,115475515,1440,1438,1440,1432,5527
|
|
20230904,090300,107524618,1438,1437,1439,1432,11048
|
|
20230904,090200,91677409,1432,1432,1433,1431,3561
|
|
20230904,090100,86577757,1432,1445,1448,1430,21816
|
|
20230904,090000,55237639,1446,1452,1452,1434,38187
|