671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200800,610780375,1410,1410,1410,1410,2559
|
|
20230908,200700,610780375,1410,1410,1410,1410,0
|
|
20230908,200600,610780375,1410,1410,1410,1410,0
|
|
20230908,200500,610780375,1410,1410,1410,1410,0
|
|
20230908,200400,610780375,1410,1410,1410,1410,0
|
|
20230908,200300,610780375,1410,1410,1410,1410,0
|
|
20230908,200200,610780375,1410,1410,1410,1410,0
|
|
20230908,200100,610780375,1410,1410,1410,1410,0
|
|
20230908,200000,610780375,1410,1410,1410,1410,0
|
|
20230908,195900,610780375,1410,1410,1410,1410,0
|
|
20230908,195800,610780375,1410,1410,1410,1410,0
|
|
20230908,195700,610780375,1410,1410,1410,1410,0
|
|
20230908,195600,610780375,1410,1410,1410,1410,0
|
|
20230908,195500,610780375,1410,1410,1410,1410,0
|
|
20230908,195400,610780375,1410,1410,1410,1410,0
|
|
20230908,195300,610780375,1410,1410,1410,1410,0
|
|
20230908,195200,610780375,1410,1410,1410,1410,0
|
|
20230908,195100,610780375,1410,1410,1410,1410,0
|
|
20230908,195000,610780375,1410,1410,1410,1410,0
|
|
20230908,194900,610780375,1410,1410,1410,1410,0
|
|
20230908,194800,610780375,1410,1410,1410,1410,0
|
|
20230908,194700,610780375,1410,1410,1410,1410,0
|
|
20230908,194600,610780375,1410,1410,1410,1410,0
|
|
20230908,194500,610780375,1410,1410,1410,1410,0
|
|
20230908,194400,610780375,1410,1410,1410,1410,0
|
|
20230908,194300,610780375,1410,1410,1410,1410,0
|
|
20230908,194200,610780375,1410,1410,1410,1410,0
|
|
20230908,194100,610780375,1410,1410,1410,1410,0
|
|
20230908,194000,610780375,1410,1410,1410,1410,0
|
|
20230908,193900,610780375,1410,1410,1410,1410,0
|
|
20230908,193800,610780375,1410,1410,1410,1410,2559
|
|
20230908,193700,610780375,1410,1410,1410,1410,0
|
|
20230908,193600,610780375,1410,1410,1410,1410,0
|
|
20230908,193500,610780375,1410,1410,1410,1410,0
|
|
20230908,193400,610780375,1410,1410,1410,1410,0
|
|
20230908,193300,610780375,1410,1410,1410,1410,0
|
|
20230908,193200,610780375,1410,1410,1410,1410,0
|
|
20230908,193100,610780375,1410,1410,1410,1410,0
|
|
20230908,193000,610780375,1410,1410,1410,1410,0
|
|
20230908,192900,610780375,1410,1410,1410,1410,0
|
|
20230908,192800,610780375,1410,1410,1410,1410,0
|
|
20230908,192700,610780375,1410,1410,1410,1410,0
|
|
20230908,192600,610780375,1410,1410,1410,1410,0
|
|
20230908,192500,610780375,1410,1410,1410,1410,0
|
|
20230908,192400,610780375,1410,1410,1410,1410,0
|
|
20230908,192300,610780375,1410,1410,1410,1410,0
|
|
20230908,192200,610780375,1410,1410,1410,1410,0
|
|
20230908,192100,610780375,1410,1410,1410,1410,0
|
|
20230908,192000,610780375,1410,1410,1410,1410,0
|
|
20230908,191900,610780375,1410,1410,1410,1410,0
|
|
20230908,191800,610780375,1410,1410,1410,1410,0
|
|
20230908,191700,610780375,1410,1410,1410,1410,0
|
|
20230908,191600,610780375,1410,1410,1410,1410,0
|
|
20230908,191500,610780375,1410,1410,1410,1410,0
|
|
20230908,191400,610780375,1410,1410,1410,1410,0
|
|
20230908,191300,610780375,1410,1410,1410,1410,0
|
|
20230908,191200,610780375,1410,1410,1410,1410,0
|
|
20230908,191100,610780375,1410,1410,1410,1410,0
|
|
20230908,191000,610780375,1410,1410,1410,1410,0
|
|
20230908,190900,610780375,1410,1410,1410,1410,0
|
|
20230908,190800,610780375,1410,1410,1410,1410,2559
|
|
20230908,190700,610780375,1410,1410,1410,1410,0
|
|
20230908,190600,610780375,1410,1410,1410,1410,0
|
|
20230908,190500,610780375,1410,1410,1410,1410,0
|
|
20230908,190400,610780375,1410,1410,1410,1410,0
|
|
20230908,190300,610780375,1410,1410,1410,1410,0
|
|
20230908,190200,610780375,1410,1410,1410,1410,0
|
|
20230908,190100,610780375,1410,1410,1410,1410,0
|
|
20230908,190000,610780375,1410,1410,1410,1410,0
|
|
20230908,185900,610780375,1410,1410,1410,1410,0
|
|
20230908,185800,610780375,1410,1410,1410,1410,0
|
|
20230908,185700,610780375,1410,1410,1410,1410,0
|
|
20230908,185600,610780375,1410,1410,1410,1410,0
|
|
20230908,185500,610780375,1410,1410,1410,1410,0
|
|
20230908,185400,610780375,1410,1410,1410,1410,0
|
|
20230908,185300,610780375,1410,1410,1410,1410,0
|
|
20230908,185200,610780375,1410,1410,1410,1410,0
|
|
20230908,185100,610780375,1410,1410,1410,1410,0
|
|
20230908,185000,610780375,1410,1410,1410,1410,0
|
|
20230908,184900,610780375,1410,1410,1410,1410,0
|
|
20230908,184800,610780375,1410,1410,1410,1410,0
|
|
20230908,184700,610780375,1410,1410,1410,1410,0
|
|
20230908,184600,610780375,1410,1410,1410,1410,0
|
|
20230908,184500,610780375,1410,1410,1410,1410,0
|
|
20230908,184400,610780375,1410,1410,1410,1410,0
|
|
20230908,184300,610780375,1410,1410,1410,1410,0
|
|
20230908,184200,610780375,1410,1410,1410,1410,0
|
|
20230908,184100,610780375,1410,1410,1410,1410,0
|
|
20230908,184000,610780375,1410,1410,1410,1410,0
|
|
20230908,183900,610780375,1410,1410,1410,1410,0
|
|
20230908,183800,610780375,1410,1410,1410,1410,2559
|
|
20230908,183700,610780375,1410,1410,1410,1410,0
|
|
20230908,183600,610780375,1410,1410,1410,1410,0
|
|
20230908,183500,610780375,1410,1410,1410,1410,0
|
|
20230908,183400,610780375,1410,1410,1410,1410,0
|
|
20230908,183300,610780375,1410,1410,1410,1410,0
|
|
20230908,183200,610780375,1410,1410,1410,1410,0
|
|
20230908,183100,610780375,1410,1410,1410,1410,0
|
|
20230908,183000,610780375,1410,1410,1410,1410,0
|
|
20230908,182900,610780375,1410,1410,1410,1410,0
|
|
20230908,182800,610780375,1410,1410,1410,1410,0
|
|
20230908,182700,610780375,1410,1410,1410,1410,0
|
|
20230908,182600,610780375,1410,1410,1410,1410,0
|
|
20230908,182500,610780375,1410,1410,1410,1410,0
|
|
20230908,182400,610780375,1410,1410,1410,1410,0
|
|
20230908,182300,610780375,1410,1410,1410,1410,0
|
|
20230908,182200,610780375,1410,1410,1410,1410,0
|
|
20230908,182100,610780375,1410,1410,1410,1410,0
|
|
20230908,182000,610780375,1410,1410,1410,1410,0
|
|
20230908,181900,610780375,1410,1410,1410,1410,0
|
|
20230908,181800,610780375,1410,1410,1410,1410,0
|
|
20230908,181700,610780375,1410,1410,1410,1410,0
|
|
20230908,181600,610780375,1410,1410,1410,1410,0
|
|
20230908,181500,610780375,1410,1410,1410,1410,0
|
|
20230908,181400,610780375,1410,1410,1410,1410,0
|
|
20230908,181300,610780375,1410,1410,1410,1410,0
|
|
20230908,181200,610780375,1410,1410,1410,1410,0
|
|
20230908,181100,610780375,1410,1410,1410,1410,0
|
|
20230908,181000,610780375,1410,1410,1410,1410,0
|
|
20230908,180900,610780375,1410,1410,1410,1410,0
|
|
20230908,180800,610780375,1410,1410,1410,1410,2559
|
|
20230908,180700,610780375,1410,1410,1410,1410,0
|
|
20230908,180600,610780375,1410,1410,1410,1410,0
|
|
20230908,180500,610780375,1410,1410,1410,1410,0
|
|
20230908,180400,610780375,1410,1410,1410,1410,0
|
|
20230908,180300,610780375,1410,1410,1410,1410,0
|
|
20230908,180200,610780375,1410,1410,1410,1410,0
|
|
20230908,180100,610780375,1410,1410,1410,1410,0
|
|
20230908,180000,610780375,1410,1410,1410,1410,0
|
|
20230908,175900,610780375,1410,1410,1410,1410,0
|
|
20230908,175800,610780375,1410,1410,1410,1410,0
|
|
20230908,175700,610780375,1410,1410,1410,1410,0
|
|
20230908,175600,610780375,1410,1410,1410,1410,0
|
|
20230908,175500,610780375,1410,1410,1410,1410,0
|
|
20230908,175400,610780375,1410,1410,1410,1410,0
|
|
20230908,175300,610780375,1410,1410,1410,1410,0
|
|
20230908,175200,610780375,1410,1410,1410,1410,0
|
|
20230908,175100,610780375,1410,1410,1410,1410,0
|
|
20230908,175000,610780375,1410,1410,1410,1410,0
|
|
20230908,174900,610780375,1410,1410,1410,1410,0
|
|
20230908,174800,610780375,1410,1410,1410,1410,0
|
|
20230908,174700,610780375,1410,1410,1410,1410,0
|
|
20230908,174600,610780375,1410,1410,1410,1410,0
|
|
20230908,174500,610780375,1410,1410,1410,1410,0
|
|
20230908,174400,610780375,1410,1410,1410,1410,0
|
|
20230908,174300,610780375,1410,1410,1410,1410,0
|
|
20230908,174200,610780375,1410,1410,1410,1410,0
|
|
20230908,174100,610780375,1410,1410,1410,1410,0
|
|
20230908,174000,610780375,1410,1410,1410,1410,0
|
|
20230908,173900,610780375,1410,1410,1410,1410,0
|
|
20230908,173800,610780375,1410,1410,1410,1410,2559
|
|
20230908,173700,610780375,1410,1410,1410,1410,0
|
|
20230908,173600,610780375,1410,1410,1410,1410,0
|
|
20230908,173500,610780375,1410,1410,1410,1410,0
|
|
20230908,173400,610780375,1410,1410,1410,1410,0
|
|
20230908,173300,610780375,1410,1410,1410,1410,0
|
|
20230908,173200,610780375,1410,1410,1410,1410,0
|
|
20230908,173100,610780375,1410,1410,1410,1410,0
|
|
20230908,173000,610780375,1410,1410,1410,1410,0
|
|
20230908,172900,610780375,1410,1410,1410,1410,0
|
|
20230908,172800,610780375,1410,1410,1410,1410,0
|
|
20230908,172700,610780375,1410,1410,1410,1410,0
|
|
20230908,172600,610780375,1410,1410,1410,1410,0
|
|
20230908,172500,610780375,1410,1410,1410,1410,0
|
|
20230908,172400,610780375,1410,1410,1410,1410,0
|
|
20230908,172300,610780375,1410,1410,1410,1410,0
|
|
20230908,172200,610780375,1410,1410,1410,1410,0
|
|
20230908,172100,610780375,1410,1410,1410,1410,0
|
|
20230908,172000,610780375,1410,1410,1410,1410,0
|
|
20230908,171900,610780375,1410,1410,1410,1410,0
|
|
20230908,171800,610780375,1410,1410,1410,1410,0
|
|
20230908,171700,610780375,1410,1410,1410,1410,0
|
|
20230908,171600,610780375,1410,1410,1410,1410,0
|
|
20230908,171500,610780375,1410,1410,1410,1410,0
|
|
20230908,171400,610780375,1410,1410,1410,1410,0
|
|
20230908,171300,610780375,1410,1410,1410,1410,0
|
|
20230908,171200,610780375,1410,1410,1410,1410,0
|
|
20230908,171100,610780375,1410,1410,1410,1410,0
|
|
20230908,171000,610780375,1410,1410,1410,1410,0
|
|
20230908,170900,610780375,1410,1410,1410,1410,0
|
|
20230908,170800,610780375,1410,1410,1410,1410,2559
|
|
20230908,170700,610780375,1410,1410,1410,1410,0
|
|
20230908,170600,610780375,1410,1410,1410,1410,0
|
|
20230908,170500,610780375,1410,1410,1410,1410,0
|
|
20230908,170400,610780375,1410,1410,1410,1410,0
|
|
20230908,170300,610780375,1410,1410,1410,1410,0
|
|
20230908,170200,610780375,1410,1410,1410,1410,0
|
|
20230908,170100,610780375,1410,1410,1410,1410,0
|
|
20230908,170000,610780375,1410,1410,1410,1410,0
|
|
20230908,165900,610780375,1410,1410,1410,1410,0
|
|
20230908,165800,610780375,1410,1410,1410,1410,0
|
|
20230908,165700,610780375,1410,1410,1410,1410,0
|
|
20230908,165600,610780375,1410,1410,1410,1410,0
|
|
20230908,165500,610780375,1410,1410,1410,1410,0
|
|
20230908,165400,610780375,1410,1410,1410,1410,0
|
|
20230908,165300,610780375,1410,1410,1410,1410,0
|
|
20230908,165200,610780375,1410,1410,1410,1410,0
|
|
20230908,165100,610780375,1410,1410,1410,1410,0
|
|
20230908,165000,610780375,1410,1410,1410,1410,0
|
|
20230908,164900,610780375,1410,1410,1410,1410,0
|
|
20230908,164800,610780375,1410,1410,1410,1410,0
|
|
20230908,164700,610780375,1410,1410,1410,1410,0
|
|
20230908,164600,610780375,1410,1410,1410,1410,0
|
|
20230908,164500,610780375,1410,1410,1410,1410,0
|
|
20230908,164400,610780375,1410,1410,1410,1410,0
|
|
20230908,164300,610780375,1410,1410,1410,1410,0
|
|
20230908,164200,610780375,1410,1410,1410,1410,0
|
|
20230908,164100,610780375,1410,1410,1410,1410,0
|
|
20230908,164000,610780375,1410,1410,1410,1410,0
|
|
20230908,163900,610780375,1410,1410,1410,1410,0
|
|
20230908,163800,610780375,1410,1410,1410,1410,2559
|
|
20230908,163700,610780375,1410,1410,1410,1410,0
|
|
20230908,163600,610780375,1410,1410,1410,1410,0
|
|
20230908,163500,610780375,1410,1410,1410,1410,0
|
|
20230908,163400,610780375,1410,1410,1410,1410,0
|
|
20230908,163300,610780375,1410,1410,1410,1410,0
|
|
20230908,163200,610780375,1410,1410,1410,1410,0
|
|
20230908,163100,610780375,1410,1410,1410,1410,0
|
|
20230908,163000,610780375,1410,1410,1410,1410,0
|
|
20230908,162900,610780375,1410,1410,1410,1410,0
|
|
20230908,162800,610780375,1410,1410,1410,1410,0
|
|
20230908,162700,610780375,1410,1410,1410,1410,0
|
|
20230908,162600,610780375,1410,1410,1410,1410,0
|
|
20230908,162500,610780375,1410,1410,1410,1410,0
|
|
20230908,162400,610780375,1410,1410,1410,1410,0
|
|
20230908,162300,610780375,1410,1410,1410,1410,0
|
|
20230908,162200,610780375,1410,1410,1410,1410,0
|
|
20230908,162100,610780375,1410,1410,1410,1410,0
|
|
20230908,162000,610780375,1410,1410,1410,1410,0
|
|
20230908,161900,610780375,1410,1410,1410,1410,0
|
|
20230908,161800,610780375,1410,1410,1410,1410,0
|
|
20230908,161700,610780375,1410,1410,1410,1410,0
|
|
20230908,161600,610780375,1410,1410,1410,1410,0
|
|
20230908,161500,610780375,1410,1410,1410,1410,0
|
|
20230908,161400,610780375,1410,1410,1410,1410,0
|
|
20230908,161300,610780375,1410,1410,1410,1410,0
|
|
20230908,161200,610780375,1410,1410,1410,1410,0
|
|
20230908,161100,610780375,1410,1410,1410,1410,0
|
|
20230908,161000,610780375,1410,1410,1410,1410,0
|
|
20230908,160900,610780375,1410,1410,1410,1410,0
|
|
20230908,160800,610780375,1410,1410,1410,1410,2559
|
|
20230908,160700,610780375,1410,1410,1410,1410,0
|
|
20230908,160600,610780375,1410,1410,1410,1410,0
|
|
20230908,160500,610780375,1410,1410,1410,1410,0
|
|
20230908,160400,610780375,1410,1410,1410,1410,0
|
|
20230908,160300,610780375,1410,1410,1410,1410,0
|
|
20230908,160200,610780375,1410,1410,1410,1410,0
|
|
20230908,160100,610780375,1410,1410,1410,1410,0
|
|
20230908,160000,610780375,1410,1410,1410,1410,0
|
|
20230908,155900,610780375,1410,1410,1410,1410,0
|
|
20230908,155800,610780375,1410,1410,1410,1410,0
|
|
20230908,155700,610780375,1410,1410,1410,1410,0
|
|
20230908,155600,610780375,1410,1410,1410,1410,0
|
|
20230908,155500,610780375,1410,1410,1410,1410,0
|
|
20230908,155400,610780375,1410,1410,1410,1410,0
|
|
20230908,155300,610780375,1410,1410,1410,1410,0
|
|
20230908,155200,610780375,1410,1410,1410,1410,0
|
|
20230908,155100,610780375,1410,1410,1410,1410,0
|
|
20230908,155000,610780375,1410,1410,1410,1410,0
|
|
20230908,154900,610780375,1410,1410,1410,1410,0
|
|
20230908,154800,610780375,1410,1410,1410,1410,0
|
|
20230908,154700,610780375,1410,1410,1410,1410,0
|
|
20230908,154600,610780375,1410,1410,1410,1410,0
|
|
20230908,154500,610780375,1410,1410,1410,1410,0
|
|
20230908,154400,610780375,1410,1410,1410,1410,0
|
|
20230908,154300,610780375,1410,1410,1410,1410,0
|
|
20230908,154200,610780375,1410,1410,1410,1410,0
|
|
20230908,154100,610780375,1410,1410,1410,1410,0
|
|
20230908,154000,610780375,1410,1410,1410,1410,0
|
|
20230908,153900,610780375,1410,1410,1410,1410,0
|
|
20230908,153800,610780375,1410,1410,1410,1410,2559
|
|
20230908,153700,610780375,1410,1410,1410,1410,0
|
|
20230908,153600,610780375,1410,1410,1410,1410,0
|
|
20230908,153500,610780375,1410,1410,1410,1410,0
|
|
20230908,153400,610780375,1410,1410,1410,1410,0
|
|
20230908,153300,610780375,1410,1410,1410,1410,0
|
|
20230908,153200,610780375,1410,1410,1410,1410,0
|
|
20230908,153100,610780375,1410,1410,1410,1410,0
|
|
20230908,153000,610780375,1410,1410,1410,1410,2559
|
|
20230908,152900,607172185,1425,1425,1425,1425,0
|
|
20230908,152800,607172185,1425,1425,1425,1425,0
|
|
20230908,152700,607172185,1425,1425,1425,1425,0
|
|
20230908,152600,607172185,1425,1425,1425,1425,0
|
|
20230908,152500,607172185,1425,1425,1425,1425,0
|
|
20230908,152400,607172185,1425,1425,1425,1425,0
|
|
20230908,152300,607172185,1425,1425,1425,1425,0
|
|
20230908,152200,607172185,1425,1425,1425,1425,0
|
|
20230908,152100,607172185,1425,1425,1425,1425,0
|
|
20230908,152000,607172185,1425,1425,1425,1425,0
|
|
20230908,151900,607172185,1425,1418,1425,1418,2035
|
|
20230908,151800,604274409,1410,1417,1418,1410,226
|
|
20230908,151700,603954949,1416,1416,1416,1416,424
|
|
20230908,151600,603354565,1425,1425,1425,1425,25
|
|
20230908,151500,603318940,1398,1421,1421,1398,50238
|
|
20230908,151400,532688533,1422,1424,1425,1422,687
|
|
20230908,151300,531711251,1423,1423,1423,1422,1537
|
|
20230908,151200,529524270,1423,1424,1424,1423,1678
|
|
20230908,151100,527135452,1424,1424,1424,1424,63
|
|
20230908,151000,527045740,1424,1424,1424,1424,1032
|
|
20230908,150900,525576172,1424,1424,1424,1424,142
|
|
20230908,150800,525373964,1424,1424,1424,1424,40
|
|
20230908,150700,525317004,1424,1424,1424,1424,89
|
|
20230908,150600,525190268,1425,1425,1425,1425,23
|
|
20230908,150500,525157493,1422,1425,1425,1422,146
|
|
20230908,150400,524949708,1425,1425,1425,1425,33
|
|
20230908,150300,524902683,1425,1430,1430,1424,2024
|
|
20230908,150200,522019363,1425,1431,1431,1425,625
|
|
20230908,150100,521128600,1427,1433,1433,1427,580
|
|
20230908,150000,520300491,1435,1437,1437,1428,1246
|
|
20230908,145900,518519660,1428,1422,1440,1422,25536
|
|
20230908,145800,482022407,1423,1423,1423,1423,125
|
|
20230908,145700,481844532,1423,1423,1423,1423,92
|
|
20230908,145600,481713616,1422,1423,1423,1422,1411
|
|
20230908,145500,479706063,1422,1423,1423,1422,59
|
|
20230908,145400,479622111,1423,1423,1423,1423,33
|
|
20230908,145300,479575152,1422,1423,1423,1422,34
|
|
20230908,145200,479526780,1423,1422,1423,1422,23
|
|
20230908,145100,479494069,1422,1422,1422,1422,328
|
|
20230908,145000,479027653,1422,1422,1422,1422,24
|
|
20230908,144900,478993525,1422,1422,1422,1422,24
|
|
20230908,144800,478959397,1422,1423,1423,1422,25
|
|
20230908,144700,478923823,1423,1423,1423,1423,573
|
|
20230908,144600,478108444,1421,1421,1421,1419,757
|
|
20230908,144500,477033457,1423,1423,1423,1423,43
|
|
20230908,144400,476972268,1423,1423,1423,1423,24
|
|
20230908,144300,476938116,1422,1424,1424,1422,10
|
|
20230908,144200,476923878,1424,1424,1424,1424,31
|
|
20230908,144100,476879734,1424,1424,1424,1424,0
|
|
20230908,144000,476879734,1424,1424,1424,1424,0
|
|
20230908,143900,476879734,1424,1424,1424,1424,100
|
|
20230908,143800,476737334,1419,1419,1419,1419,209
|
|
20230908,143700,476440763,1424,1424,1424,1424,24
|
|
20230908,143600,476406587,1424,1420,1424,1420,1163
|
|
20230908,143500,474753926,1420,1421,1421,1418,5584
|
|
20230908,143400,466826366,1421,1420,1421,1420,834
|
|
20230908,143300,465641595,1420,1420,1420,1420,1765
|
|
20230908,143200,463135295,1421,1423,1423,1421,5774
|
|
20230908,143100,454929465,1424,1424,1424,1424,306
|
|
20230908,143000,454493721,1424,1424,1425,1424,154
|
|
20230908,142900,454274288,1425,1428,1428,1425,3406
|
|
20230908,142800,449410820,1429,1430,1430,1429,301
|
|
20230908,142700,448980690,1429,1428,1429,1428,1048
|
|
20230908,142600,447483732,1428,1427,1428,1426,934
|
|
20230908,142500,446150914,1425,1425,1425,1425,0
|
|
20230908,142400,446150914,1425,1425,1425,1425,0
|
|
20230908,142300,446150914,1425,1425,1425,1425,0
|
|
20230908,142200,446150914,1425,1425,1425,1425,0
|
|
20230908,142100,446150914,1425,1425,1425,1425,66
|
|
20230908,142000,446056864,1425,1427,1427,1425,3277
|
|
20230908,141900,441386377,1426,1426,1426,1426,0
|
|
20230908,141800,441386377,1426,1426,1426,1426,14
|
|
20230908,141700,441366413,1427,1427,1427,1427,2584
|
|
20230908,141600,437679045,1428,1429,1429,1428,3068
|
|
20230908,141500,433297883,1430,1430,1430,1430,4
|
|
20230908,141400,433292163,1430,1430,1430,1430,8
|
|
20230908,141300,433280723,1427,1428,1428,1427,2768
|
|
20230908,141200,429330773,1430,1430,1430,1430,35
|
|
20230908,141100,429280723,1430,1430,1430,1430,640
|
|
20230908,141000,428365523,1431,1430,1431,1430,952
|
|
20230908,140900,427003766,1429,1428,1429,1428,65
|
|
20230908,140800,426910923,1428,1428,1428,1428,208
|
|
20230908,140700,426613899,1427,1429,1429,1427,55
|
|
20230908,140600,426535384,1429,1426,1429,1426,2623
|
|
20230908,140500,422791098,1427,1427,1427,1427,130
|
|
20230908,140400,422605588,1427,1427,1427,1427,1
|
|
20230908,140300,422604161,1429,1429,1429,1429,10
|
|
20230908,140200,422589871,1429,1429,1429,1429,2000
|
|
20230908,140100,419731871,1429,1430,1430,1429,3058
|
|
20230908,140000,415359281,1430,1430,1430,1430,365
|
|
20230908,135900,414837331,1429,1429,1429,1429,61
|
|
20230908,135800,414750162,1429,1429,1429,1429,795
|
|
20230908,135700,413614107,1429,1429,1429,1429,205
|
|
20230908,135600,413321162,1430,1428,1430,1428,2315
|
|
20230908,135500,410013923,1427,1427,1427,1427,219
|
|
20230908,135400,409701410,1426,1427,1427,1426,72
|
|
20230908,135300,409598728,1427,1427,1427,1427,0
|
|
20230908,135200,409598728,1427,1427,1427,1427,1000
|
|
20230908,135100,408171728,1427,1427,1427,1427,200
|
|
20230908,135000,407886328,1427,1425,1427,1425,1915
|
|
20230908,134900,405156944,1425,1426,1426,1425,381
|
|
20230908,134800,404613739,1425,1425,1425,1425,50
|
|
20230908,134700,404542489,1425,1425,1425,1425,0
|
|
20230908,134600,404542489,1425,1425,1425,1425,30
|
|
20230908,134500,404499739,1424,1424,1424,1424,577
|
|
20230908,134400,403678091,1427,1428,1428,1427,1230
|
|
20230908,134300,401922328,1428,1428,1428,1428,328
|
|
20230908,134200,401453944,1428,1429,1429,1428,2200
|
|
20230908,134100,398310341,1429,1429,1429,1429,1857
|
|
20230908,134000,395656688,1429,1427,1429,1427,1012
|
|
20230908,133900,394211647,1424,1424,1424,1424,1000
|
|
20230908,133800,392787647,1424,1424,1424,1424,10
|
|
20230908,133700,392773407,1423,1426,1426,1423,7
|
|
20230908,133600,392763431,1425,1422,1425,1422,8064
|
|
20230908,133500,381277862,1420,1420,1420,1420,423
|
|
20230908,133400,380677202,1420,1420,1420,1420,0
|
|
20230908,133300,380677202,1420,1420,1420,1420,10
|
|
20230908,133200,380663002,1419,1419,1419,1419,0
|
|
20230908,133100,380663002,1419,1419,1419,1419,404
|
|
20230908,133000,380089726,1419,1419,1419,1419,257
|
|
20230908,132900,379725043,1419,1420,1420,1419,1000
|
|
20230908,132800,378305075,1420,1421,1421,1420,1282
|
|
20230908,132700,376483635,1420,1420,1420,1420,380
|
|
20230908,132600,375944035,1420,1423,1423,1420,506
|
|
20230908,132500,375225347,1423,1423,1423,1423,3
|
|
20230908,132400,375221078,1423,1423,1423,1423,41
|
|
20230908,132300,375162735,1423,1423,1423,1423,1
|
|
20230908,132200,375161312,1423,1424,1424,1423,66
|
|
20230908,132100,375067331,1424,1424,1424,1424,0
|
|
20230908,132000,375067331,1424,1424,1424,1424,29
|
|
20230908,131900,375026035,1424,1424,1424,1424,1
|
|
20230908,131800,375024611,1425,1425,1425,1425,0
|
|
20230908,131700,375024611,1425,1425,1425,1425,0
|
|
20230908,131600,375024611,1425,1421,1425,1421,1129
|
|
20230908,131500,373416988,1417,1420,1421,1416,3310
|
|
20230908,131400,368715780,1421,1421,1421,1421,4
|
|
20230908,131300,368710096,1421,1420,1421,1420,5
|
|
20230908,131200,368702993,1420,1420,1420,1420,1
|
|
20230908,131100,368701573,1421,1419,1421,1419,1052
|
|
20230908,131000,367207736,1419,1419,1419,1419,301
|
|
20230908,130900,366780617,1419,1419,1419,1419,0
|
|
20230908,130800,366780617,1419,1419,1419,1419,0
|
|
20230908,130700,366780617,1419,1419,1419,1419,0
|
|
20230908,130600,366780617,1419,1417,1419,1417,112
|
|
20230908,130500,366621911,1417,1419,1419,1417,1939
|
|
20230908,130400,363870972,1418,1418,1418,1418,100
|
|
20230908,130300,363729172,1419,1419,1419,1419,5
|
|
20230908,130200,363722077,1419,1419,1419,1419,431
|
|
20230908,130100,363110488,1419,1419,1419,1419,0
|
|
20230908,130000,363110488,1419,1419,1419,1419,410
|
|
20230908,125900,362528698,1419,1419,1419,1419,11
|
|
20230908,125800,362513089,1420,1420,1420,1420,0
|
|
20230908,125700,362513089,1420,1420,1420,1420,1
|
|
20230908,125600,362511669,1420,1420,1420,1420,0
|
|
20230908,125500,362511669,1420,1420,1420,1420,158
|
|
20230908,125400,362287309,1420,1420,1420,1420,0
|
|
20230908,125300,362287309,1420,1415,1420,1415,251
|
|
20230908,125200,361932139,1416,1416,1416,1416,0
|
|
20230908,125100,361932139,1416,1419,1419,1416,2600
|
|
20230908,125000,358250035,1419,1419,1419,1419,0
|
|
20230908,124900,358250035,1419,1419,1419,1419,0
|
|
20230908,124800,358250035,1419,1420,1424,1419,701
|
|
20230908,124700,357255081,1420,1420,1420,1420,0
|
|
20230908,124600,357255081,1420,1418,1420,1418,292
|
|
20230908,124500,356840723,1418,1417,1418,1417,1100
|
|
20230908,124400,355281923,1417,1417,1417,1417,0
|
|
20230908,124300,355281923,1417,1418,1418,1417,1007
|
|
20230908,124200,353854004,1419,1419,1419,1419,953
|
|
20230908,124100,352501697,1419,1419,1419,1419,0
|
|
20230908,124000,352501697,1419,1416,1419,1416,1732
|
|
20230908,123900,350047620,1416,1416,1416,1416,0
|
|
20230908,123800,350047620,1416,1416,1416,1416,99
|
|
20230908,123700,349907436,1416,1416,1416,1416,1100
|
|
20230908,123600,348349836,1414,1414,1414,1414,3
|
|
20230908,123500,348345594,1414,1414,1414,1414,0
|
|
20230908,123400,348345594,1414,1414,1414,1414,0
|
|
20230908,123300,348345594,1414,1414,1414,1414,725
|
|
20230908,123200,347320444,1416,1415,1416,1415,40
|
|
20230908,123100,347263815,1415,1414,1415,1414,9
|
|
20230908,123000,347251081,1413,1416,1416,1413,1530
|
|
20230908,122900,345088050,1416,1416,1416,1416,1002
|
|
20230908,122800,343669218,1416,1416,1416,1416,0
|
|
20230908,122700,343669218,1416,1416,1416,1416,1531
|
|
20230908,122600,341501322,1416,1416,1416,1416,0
|
|
20230908,122500,341501322,1416,1419,1419,1416,2001
|
|
20230908,122400,338667903,1419,1419,1419,1419,0
|
|
20230908,122300,338667903,1419,1419,1419,1419,0
|
|
20230908,122200,338667903,1419,1419,1419,1419,3
|
|
20230908,122100,338663646,1419,1419,1419,1419,0
|
|
20230908,122000,338663646,1419,1417,1419,1417,76
|
|
20230908,121900,338555804,1419,1419,1419,1419,78
|
|
20230908,121800,338445122,1419,1416,1419,1416,2523
|
|
20230908,121700,334871582,1415,1415,1415,1415,19
|
|
20230908,121600,334844697,1414,1414,1414,1414,0
|
|
20230908,121500,334844697,1414,1414,1414,1414,314
|
|
20230908,121400,334400701,1417,1417,1417,1417,83
|
|
20230908,121300,334283090,1414,1414,1414,1414,2
|
|
20230908,121200,334280262,1417,1417,1417,1417,17
|
|
20230908,121100,334256173,1417,1417,1417,1417,44
|
|
20230908,121000,334193825,1417,1416,1417,1416,102
|
|
20230908,120900,334049342,1417,1417,1417,1417,545
|
|
20230908,120800,333277077,1416,1416,1416,1416,0
|
|
20230908,120700,333277077,1416,1416,1416,1416,950
|
|
20230908,120600,331931877,1417,1417,1417,1417,0
|
|
20230908,120500,331931877,1417,1417,1417,1417,0
|
|
20230908,120400,331931877,1417,1417,1417,1417,1050
|
|
20230908,120300,330444027,1419,1418,1419,1417,311
|
|
20230908,120200,330003219,1418,1418,1418,1418,913
|
|
20230908,120100,328708585,1419,1419,1419,1418,504
|
|
20230908,120000,327993909,1419,1419,1419,1419,0
|
|
20230908,115900,327993909,1419,1419,1419,1419,0
|
|
20230908,115800,327993909,1419,1419,1419,1419,82
|
|
20230908,115700,327877551,1419,1419,1419,1419,82
|
|
20230908,115600,327761193,1419,1419,1419,1419,0
|
|
20230908,115500,327761193,1419,1419,1419,1419,700
|
|
20230908,115400,326767893,1418,1418,1418,1418,196
|
|
20230908,115300,326489965,1418,1418,1418,1418,70
|
|
20230908,115200,326390705,1418,1418,1418,1418,10
|
|
20230908,115100,326376525,1419,1418,1419,1418,201
|
|
20230908,115000,326091506,1418,1418,1418,1418,29
|
|
20230908,114900,326050384,1419,1419,1419,1419,1
|
|
20230908,114800,326048965,1419,1419,1419,1419,10
|
|
20230908,114700,326034775,1416,1416,1416,1416,0
|
|
20230908,114600,326034775,1416,1416,1416,1416,6
|
|
20230908,114500,326026279,1416,1416,1416,1416,709
|
|
20230908,114400,325022335,1416,1416,1416,1416,0
|
|
20230908,114300,325022335,1416,1416,1416,1416,4
|
|
20230908,114200,325016671,1416,1416,1416,1416,50
|
|
20230908,114100,324945871,1416,1417,1417,1416,49
|
|
20230908,114000,324876486,1420,1420,1420,1420,0
|
|
20230908,113900,324876486,1420,1420,1420,1420,54
|
|
20230908,113800,324799806,1420,1420,1420,1420,33
|
|
20230908,113700,324752946,1416,1416,1416,1416,0
|
|
20230908,113600,324752946,1416,1414,1416,1414,1490
|
|
20230908,113500,322645284,1409,1409,1409,1409,2725
|
|
20230908,113400,318805759,1414,1414,1414,1414,0
|
|
20230908,113300,318805759,1414,1414,1414,1414,26
|
|
20230908,113200,318768995,1414,1407,1414,1407,2101
|
|
20230908,113100,315812188,1407,1413,1413,1407,4310
|
|
20230908,113000,309743761,1414,1414,1414,1414,145
|
|
20230908,112900,309538731,1415,1416,1416,1415,1281
|
|
20230908,112800,307726025,1416,1416,1416,1416,478
|
|
20230908,112700,307049177,1416,1416,1416,1416,150
|
|
20230908,112600,306836777,1416,1416,1416,1416,562
|
|
20230908,112500,306040985,1415,1415,1415,1415,0
|
|
20230908,112400,306040985,1415,1415,1415,1415,100
|
|
20230908,112300,305899485,1414,1413,1414,1412,1502
|
|
20230908,112200,303778531,1412,1416,1416,1412,11
|
|
20230908,112100,303762959,1412,1415,1415,1412,60
|
|
20230908,112000,303678175,1413,1414,1414,1413,10
|
|
20230908,111900,303664044,1413,1413,1413,1413,500
|
|
20230908,111800,302957544,1413,1414,1414,1413,2756
|
|
20230908,111700,299062239,1414,1418,1418,1414,725
|
|
20230908,111600,298036888,1419,1419,1419,1419,176
|
|
20230908,111500,297787144,1419,1419,1419,1419,49
|
|
20230908,111400,297717613,1420,1420,1420,1420,50
|
|
20230908,111300,297646613,1420,1420,1420,1420,24
|
|
20230908,111200,297612533,1420,1420,1420,1420,10
|
|
20230908,111100,297598333,1420,1420,1420,1420,253
|
|
20230908,111000,297239073,1425,1425,1425,1425,8
|
|
20230908,110900,297227673,1425,1425,1425,1425,52
|
|
20230908,110800,297153573,1428,1425,1428,1425,11
|
|
20230908,110700,297137895,1425,1428,1429,1420,2112
|
|
20230908,110600,294134373,1429,1428,1429,1428,200
|
|
20230908,110500,293848583,1429,1426,1429,1426,3900
|
|
20230908,110400,288278518,1425,1425,1425,1425,0
|
|
20230908,110300,288278518,1425,1425,1425,1425,0
|
|
20230908,110200,288278518,1425,1425,1425,1425,380
|
|
20230908,110100,287737018,1428,1425,1428,1425,851
|
|
20230908,110000,286522870,1425,1425,1425,1424,2523
|
|
20230908,105900,282929595,1425,1424,1425,1424,20
|
|
20230908,105800,282901105,1424,1424,1424,1424,32
|
|
20230908,105700,282855537,1424,1424,1424,1424,104
|
|
20230908,105600,282707441,1425,1425,1425,1425,0
|
|
20230908,105500,282707441,1425,1425,1425,1425,30
|
|
20230908,105400,282664691,1425,1420,1425,1420,646
|
|
20230908,105300,281744871,1419,1420,1420,1419,31
|
|
20230908,105200,281700862,1420,1425,1425,1420,1378
|
|
20230908,105100,279744087,1420,1420,1420,1420,0
|
|
20230908,105000,279744087,1420,1420,1420,1420,1039
|
|
20230908,104900,278268707,1420,1424,1424,1420,982
|
|
20230908,104800,276870431,1424,1424,1424,1424,2654
|
|
20230908,104700,273091135,1424,1429,1429,1424,2088
|
|
20230908,104600,270117796,1424,1430,1430,1424,95
|
|
20230908,104500,269982417,1427,1427,1430,1427,2177
|
|
20230908,104400,266875688,1426,1432,1432,1426,1027
|
|
20230908,104300,265407554,1434,1434,1434,1423,1580
|
|
20230908,104200,263143881,1434,1432,1434,1431,1215
|
|
20230908,104100,261403989,1431,1420,1432,1420,11301
|
|
20230908,104000,245260332,1414,1418,1419,1413,5063
|
|
20230908,103900,238098539,1421,1419,1422,1419,6389
|
|
20230908,103800,229028286,1419,1419,1419,1419,38
|
|
20230908,103700,228974364,1419,1419,1420,1418,25
|
|
20230908,103600,228938887,1419,1420,1420,1419,1178
|
|
20230908,103500,227266149,1419,1414,1419,1414,613
|
|
20230908,103400,226399303,1420,1419,1420,1419,10
|
|
20230908,103300,226385104,1420,1419,1420,1419,500
|
|
20230908,103200,225675110,1420,1420,1421,1412,691
|
|
20230908,103100,224694229,1420,1420,1421,1420,13
|
|
20230908,103000,224675768,1421,1422,1422,1421,508
|
|
20230908,102900,223953893,1422,1419,1422,1419,4
|
|
20230908,102800,223948212,1418,1421,1422,1417,1832
|
|
20230908,102700,221351285,1422,1422,1422,1421,11
|
|
20230908,102600,221335644,1421,1416,1423,1416,5016
|
|
20230908,102500,214211090,1417,1415,1417,1415,571
|
|
20230908,102400,213401994,1415,1412,1416,1412,29
|
|
20230908,102300,213360939,1415,1415,1416,1415,3
|
|
20230908,102200,213356693,1415,1415,1417,1411,4610
|
|
20230908,102100,206834266,1416,1415,1416,1415,58
|
|
20230908,102000,206752187,1416,1415,1416,1414,5
|
|
20230908,101900,206745111,1416,1413,1416,1413,1070
|
|
20230908,101800,205233198,1413,1414,1414,1409,191
|
|
20230908,101700,204963323,1413,1416,1416,1413,13
|
|
20230908,101600,204944951,1416,1416,1416,1416,1
|
|
20230908,101500,204943535,1414,1410,1414,1410,1952
|
|
20230908,101400,202185826,1412,1412,1412,1412,0
|
|
20230908,101300,202185826,1412,1407,1412,1407,530
|
|
20230908,101200,201440082,1407,1411,1412,1407,139
|
|
20230908,101100,201244280,1407,1414,1414,1407,1041
|
|
20230908,101000,199776970,1417,1412,1417,1412,1237
|
|
20230908,100900,198030321,1411,1408,1412,1408,2877
|
|
20230908,100800,193973474,1408,1407,1408,1407,13
|
|
20230908,100700,193955181,1409,1409,1409,1409,21
|
|
20230908,100600,193925592,1410,1411,1411,1410,356
|
|
20230908,100500,193423631,1411,1407,1411,1405,147
|
|
20230908,100400,193216817,1410,1403,1410,1403,5980
|
|
20230908,100300,184809268,1404,1404,1404,1404,80
|
|
20230908,100200,184696948,1404,1404,1405,1404,22
|
|
20230908,100100,184666058,1405,1405,1405,1405,22
|
|
20230908,100000,184635148,1399,1399,1399,1399,0
|
|
20230908,095900,184635148,1399,1406,1406,1399,633
|
|
20230908,095800,183749469,1399,1406,1407,1399,11740
|
|
20230908,095700,167312880,1407,1404,1407,1404,147
|
|
20230908,095600,167106296,1407,1407,1407,1407,1
|
|
20230908,095500,167104889,1407,1407,1407,1407,4
|
|
20230908,095400,167099261,1404,1407,1407,1404,37
|
|
20230908,095300,167047247,1408,1405,1408,1405,555
|
|
20230908,095200,166265883,1405,1404,1405,1404,1138
|
|
20230908,095100,164667993,1404,1404,1404,1404,253
|
|
20230908,095000,164312781,1404,1404,1404,1404,1038
|
|
20230908,094900,162855429,1399,1400,1400,1399,2000
|
|
20230908,094800,160055929,1399,1399,1399,1399,0
|
|
20230908,094700,160055929,1399,1399,1399,1399,37
|
|
20230908,094600,160004166,1398,1399,1399,1398,1000
|
|
20230908,094500,158605442,1398,1408,1408,1398,3627
|
|
20230908,094400,153534366,1408,1407,1408,1398,710
|
|
20230908,094300,152537331,1408,1407,1408,1407,13
|
|
20230908,094200,152519038,1397,1398,1398,1397,715
|
|
20230908,094100,151519887,1408,1402,1408,1398,660
|
|
20230908,094000,150591187,1408,1403,1408,1403,3505
|
|
20230908,093900,145672356,1404,1407,1407,1404,1003
|
|
20230908,093800,144261141,1408,1419,1419,1408,1001
|
|
20230908,093700,142851722,1412,1412,1412,1408,1414
|
|
20230908,093600,140855158,1412,1408,1412,1408,4433
|
|
20230908,093500,134606612,1407,1397,1407,1397,6387
|
|
20230908,093400,125641673,1396,1404,1404,1396,104
|
|
20230908,093300,125495665,1404,1397,1404,1396,1036
|
|
20230908,093200,124049293,1396,1404,1407,1396,3354
|
|
20230908,093100,119340455,1405,1397,1405,1397,3250
|
|
20230908,093000,114800189,1398,1397,1408,1397,2216
|
|
20230908,092900,111703121,1398,1398,1398,1398,0
|
|
20230908,092800,111703121,1398,1401,1401,1398,1462
|
|
20230908,092700,109657803,1401,1400,1401,1400,358
|
|
20230908,092600,109156255,1401,1399,1401,1399,4772
|
|
20230908,092500,102475413,1399,1400,1400,1399,17
|
|
20230908,092400,102451618,1397,1398,1398,1397,461
|
|
20230908,092300,101807428,1399,1401,1401,1399,2987
|
|
20230908,092200,97625804,1403,1403,1403,1403,870
|
|
20230908,092100,96405194,1403,1403,1403,1403,430
|
|
20230908,092000,95801904,1403,1403,1403,1403,54
|
|
20230908,091900,95726142,1403,1404,1404,1403,799
|
|
20230908,091800,94604356,1404,1403,1404,1403,159
|
|
20230908,091700,94381130,1400,1404,1404,1400,90
|
|
20230908,091600,94254790,1404,1400,1404,1400,780
|
|
20230908,091500,93162720,1399,1406,1406,1399,4282
|
|
20230908,091400,87159211,1406,1406,1406,1406,20
|
|
20230908,091300,87131091,1405,1403,1405,1402,1867
|
|
20230908,091200,84512679,1403,1408,1408,1403,55
|
|
20230908,091100,84435489,1402,1402,1402,1402,0
|
|
20230908,091000,84435489,1402,1408,1409,1402,6773
|
|
20230908,090900,74903533,1409,1421,1421,1409,594
|
|
20230908,090800,74063783,1422,1413,1422,1407,4292
|
|
20230908,090700,67990460,1413,1414,1414,1413,530
|
|
20230908,090600,67241540,1408,1407,1408,1402,5880
|
|
20230908,090500,58968318,1407,1403,1407,1397,11749
|
|
20230908,090400,42517493,1403,1404,1406,1403,1550
|
|
20230908,090300,40340084,1404,1405,1405,1402,1188
|
|
20230908,090200,38672217,1405,1419,1419,1403,10304
|
|
20230908,090100,24150703,1414,1426,1426,1412,1354
|
|
20230908,090000,22228423,1427,1432,1432,1409,15560
|