619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191600,529332610,1685,1685,1685,1685,5899
|
|
20230918,191500,529332610,1685,1685,1685,1685,0
|
|
20230918,191400,529332610,1685,1685,1685,1685,0
|
|
20230918,191300,529332610,1685,1685,1685,1685,0
|
|
20230918,191200,529332610,1685,1685,1685,1685,0
|
|
20230918,191100,529332610,1685,1685,1685,1685,0
|
|
20230918,191000,529332610,1685,1685,1685,1685,0
|
|
20230918,190900,529332610,1685,1685,1685,1685,0
|
|
20230918,190800,529332610,1685,1685,1685,1685,0
|
|
20230918,190700,529332610,1685,1685,1685,1685,0
|
|
20230918,190600,529332610,1685,1685,1685,1685,0
|
|
20230918,190500,529332610,1685,1685,1685,1685,0
|
|
20230918,190400,529332610,1685,1685,1685,1685,0
|
|
20230918,190300,529332610,1685,1685,1685,1685,0
|
|
20230918,190200,529332610,1685,1685,1685,1685,0
|
|
20230918,190100,529332610,1685,1685,1685,1685,0
|
|
20230918,190000,529332610,1685,1685,1685,1685,0
|
|
20230918,185900,529332610,1685,1685,1685,1685,0
|
|
20230918,185800,529332610,1685,1685,1685,1685,0
|
|
20230918,185700,529332610,1685,1685,1685,1685,0
|
|
20230918,185600,529332610,1685,1685,1685,1685,0
|
|
20230918,185500,529332610,1685,1685,1685,1685,0
|
|
20230918,185400,529332610,1685,1685,1685,1685,0
|
|
20230918,185300,529332610,1685,1685,1685,1685,0
|
|
20230918,185200,529332610,1685,1685,1685,1685,0
|
|
20230918,185100,529332610,1685,1685,1685,1685,0
|
|
20230918,185000,529332610,1685,1685,1685,1685,0
|
|
20230918,184900,529332610,1685,1685,1685,1685,0
|
|
20230918,184800,529332610,1685,1685,1685,1685,0
|
|
20230918,184700,529332610,1685,1685,1685,1685,0
|
|
20230918,184600,529332610,1685,1685,1685,1685,5899
|
|
20230918,184500,529332610,1685,1685,1685,1685,0
|
|
20230918,184400,529332610,1685,1685,1685,1685,0
|
|
20230918,184300,529332610,1685,1685,1685,1685,0
|
|
20230918,184200,529332610,1685,1685,1685,1685,0
|
|
20230918,184100,529332610,1685,1685,1685,1685,0
|
|
20230918,184000,529332610,1685,1685,1685,1685,0
|
|
20230918,183900,529332610,1685,1685,1685,1685,0
|
|
20230918,183800,529332610,1685,1685,1685,1685,0
|
|
20230918,183700,529332610,1685,1685,1685,1685,0
|
|
20230918,183600,529332610,1685,1685,1685,1685,0
|
|
20230918,183500,529332610,1685,1685,1685,1685,0
|
|
20230918,183400,529332610,1685,1685,1685,1685,0
|
|
20230918,183300,529332610,1685,1685,1685,1685,0
|
|
20230918,183200,529332610,1685,1685,1685,1685,0
|
|
20230918,183100,529332610,1685,1685,1685,1685,0
|
|
20230918,183000,529332610,1685,1685,1685,1685,0
|
|
20230918,182900,529332610,1685,1685,1685,1685,0
|
|
20230918,182800,529332610,1685,1685,1685,1685,0
|
|
20230918,182700,529332610,1685,1685,1685,1685,0
|
|
20230918,182600,529332610,1685,1685,1685,1685,0
|
|
20230918,182500,529332610,1685,1685,1685,1685,0
|
|
20230918,182400,529332610,1685,1685,1685,1685,0
|
|
20230918,182300,529332610,1685,1685,1685,1685,0
|
|
20230918,182200,529332610,1685,1685,1685,1685,0
|
|
20230918,182100,529332610,1685,1685,1685,1685,0
|
|
20230918,182000,529332610,1685,1685,1685,1685,0
|
|
20230918,181900,529332610,1685,1685,1685,1685,0
|
|
20230918,181800,529332610,1685,1685,1685,1685,0
|
|
20230918,181700,529332610,1685,1685,1685,1685,0
|
|
20230918,181600,529332610,1685,1685,1685,1685,5899
|
|
20230918,181500,529332610,1685,1685,1685,1685,0
|
|
20230918,181400,529332610,1685,1685,1685,1685,0
|
|
20230918,181300,529332610,1685,1685,1685,1685,0
|
|
20230918,181200,529332610,1685,1685,1685,1685,0
|
|
20230918,181100,529332610,1685,1685,1685,1685,0
|
|
20230918,181000,529332610,1685,1685,1685,1685,0
|
|
20230918,180900,529332610,1685,1685,1685,1685,0
|
|
20230918,180800,529332610,1685,1685,1685,1685,0
|
|
20230918,180700,529332610,1685,1685,1685,1685,0
|
|
20230918,180600,529332610,1685,1685,1685,1685,0
|
|
20230918,180500,529332610,1685,1685,1685,1685,0
|
|
20230918,180400,529332610,1685,1685,1685,1685,0
|
|
20230918,180300,529332610,1685,1685,1685,1685,0
|
|
20230918,180200,529332610,1685,1685,1685,1685,0
|
|
20230918,180100,529332610,1685,1685,1685,1685,0
|
|
20230918,180000,529332610,1685,1685,1685,1685,0
|
|
20230918,175900,529332610,1685,1685,1685,1685,0
|
|
20230918,175800,529332610,1685,1685,1685,1685,0
|
|
20230918,175700,529332610,1685,1685,1685,1685,0
|
|
20230918,175600,529332610,1685,1685,1685,1685,0
|
|
20230918,175500,529332610,1685,1685,1685,1685,0
|
|
20230918,175400,529332610,1685,1685,1685,1685,0
|
|
20230918,175300,529332610,1685,1685,1685,1685,0
|
|
20230918,175200,529332610,1685,1685,1685,1685,0
|
|
20230918,175100,529332610,1685,1685,1685,1685,0
|
|
20230918,175000,529332610,1685,1685,1685,1685,0
|
|
20230918,174900,529332610,1685,1685,1685,1685,0
|
|
20230918,174800,529332610,1685,1685,1685,1685,0
|
|
20230918,174700,529332610,1685,1685,1685,1685,0
|
|
20230918,174600,529332610,1685,1685,1685,1685,5899
|
|
20230918,174500,529332610,1685,1685,1685,1685,0
|
|
20230918,174400,529332610,1685,1685,1685,1685,0
|
|
20230918,174300,529332610,1685,1685,1685,1685,0
|
|
20230918,174200,529332610,1685,1685,1685,1685,0
|
|
20230918,174100,529332610,1685,1685,1685,1685,0
|
|
20230918,174000,529332610,1685,1685,1685,1685,0
|
|
20230918,173900,529332610,1685,1685,1685,1685,0
|
|
20230918,173800,529332610,1685,1685,1685,1685,0
|
|
20230918,173700,529332610,1685,1685,1685,1685,0
|
|
20230918,173600,529332610,1685,1685,1685,1685,0
|
|
20230918,173500,529332610,1685,1685,1685,1685,0
|
|
20230918,173400,529332610,1685,1685,1685,1685,0
|
|
20230918,173300,529332610,1685,1685,1685,1685,0
|
|
20230918,173200,529332610,1685,1685,1685,1685,0
|
|
20230918,173100,529332610,1685,1685,1685,1685,0
|
|
20230918,173000,529332610,1685,1685,1685,1685,0
|
|
20230918,172900,529332610,1685,1685,1685,1685,0
|
|
20230918,172800,529332610,1685,1685,1685,1685,0
|
|
20230918,172700,529332610,1685,1685,1685,1685,0
|
|
20230918,172600,529332610,1685,1685,1685,1685,0
|
|
20230918,172500,529332610,1685,1685,1685,1685,0
|
|
20230918,172400,529332610,1685,1685,1685,1685,0
|
|
20230918,172300,529332610,1685,1685,1685,1685,0
|
|
20230918,172200,529332610,1685,1685,1685,1685,0
|
|
20230918,172100,529332610,1685,1685,1685,1685,0
|
|
20230918,172000,529332610,1685,1685,1685,1685,0
|
|
20230918,171900,529332610,1685,1685,1685,1685,0
|
|
20230918,171800,529332610,1685,1685,1685,1685,0
|
|
20230918,171700,529332610,1685,1685,1685,1685,0
|
|
20230918,171600,529332610,1685,1685,1685,1685,5899
|
|
20230918,171500,529332610,1685,1685,1685,1685,0
|
|
20230918,171400,529332610,1685,1685,1685,1685,0
|
|
20230918,171300,529332610,1685,1685,1685,1685,0
|
|
20230918,171200,529332610,1685,1685,1685,1685,0
|
|
20230918,171100,529332610,1685,1685,1685,1685,0
|
|
20230918,171000,529332610,1685,1685,1685,1685,0
|
|
20230918,170900,529332610,1685,1685,1685,1685,0
|
|
20230918,170800,529332610,1685,1685,1685,1685,0
|
|
20230918,170700,529332610,1685,1685,1685,1685,0
|
|
20230918,170600,529332610,1685,1685,1685,1685,0
|
|
20230918,170500,529332610,1685,1685,1685,1685,0
|
|
20230918,170400,529332610,1685,1685,1685,1685,0
|
|
20230918,170300,529332610,1685,1685,1685,1685,0
|
|
20230918,170200,529332610,1685,1685,1685,1685,0
|
|
20230918,170100,529332610,1685,1685,1685,1685,0
|
|
20230918,170000,529332610,1685,1685,1685,1685,0
|
|
20230918,165900,529332610,1685,1685,1685,1685,0
|
|
20230918,165800,529332610,1685,1685,1685,1685,0
|
|
20230918,165700,529332610,1685,1685,1685,1685,0
|
|
20230918,165600,529332610,1685,1685,1685,1685,0
|
|
20230918,165500,529332610,1685,1685,1685,1685,0
|
|
20230918,165400,529332610,1685,1685,1685,1685,0
|
|
20230918,165300,529332610,1685,1685,1685,1685,0
|
|
20230918,165200,529332610,1685,1685,1685,1685,0
|
|
20230918,165100,529332610,1685,1685,1685,1685,0
|
|
20230918,165000,529332610,1685,1685,1685,1685,0
|
|
20230918,164900,529332610,1685,1685,1685,1685,0
|
|
20230918,164800,529332610,1685,1685,1685,1685,0
|
|
20230918,164700,529332610,1685,1685,1685,1685,0
|
|
20230918,164600,529332610,1685,1685,1685,1685,5899
|
|
20230918,164500,529332610,1685,1685,1685,1685,0
|
|
20230918,164400,529332610,1685,1685,1685,1685,0
|
|
20230918,164300,529332610,1685,1685,1685,1685,0
|
|
20230918,164200,529332610,1685,1685,1685,1685,0
|
|
20230918,164100,529332610,1685,1685,1685,1685,0
|
|
20230918,164000,529332610,1685,1685,1685,1685,0
|
|
20230918,163900,529332610,1685,1685,1685,1685,0
|
|
20230918,163800,529332610,1685,1685,1685,1685,0
|
|
20230918,163700,529332610,1685,1685,1685,1685,0
|
|
20230918,163600,529332610,1685,1685,1685,1685,0
|
|
20230918,163500,529332610,1685,1685,1685,1685,0
|
|
20230918,163400,529332610,1685,1685,1685,1685,0
|
|
20230918,163300,529332610,1685,1685,1685,1685,0
|
|
20230918,163200,529332610,1685,1685,1685,1685,0
|
|
20230918,163100,529332610,1685,1685,1685,1685,0
|
|
20230918,163000,529332610,1685,1685,1685,1685,0
|
|
20230918,162900,529332610,1685,1685,1685,1685,0
|
|
20230918,162800,529332610,1685,1685,1685,1685,0
|
|
20230918,162700,529332610,1685,1685,1685,1685,0
|
|
20230918,162600,529332610,1685,1685,1685,1685,0
|
|
20230918,162500,529332610,1685,1685,1685,1685,0
|
|
20230918,162400,529332610,1685,1685,1685,1685,0
|
|
20230918,162300,529332610,1685,1685,1685,1685,0
|
|
20230918,162200,529332610,1685,1685,1685,1685,0
|
|
20230918,162100,529332610,1685,1685,1685,1685,0
|
|
20230918,162000,529332610,1685,1685,1685,1685,0
|
|
20230918,161900,529332610,1685,1685,1685,1685,0
|
|
20230918,161800,529332610,1685,1685,1685,1685,0
|
|
20230918,161700,529332610,1685,1685,1685,1685,0
|
|
20230918,161600,529332610,1685,1685,1685,1685,5899
|
|
20230918,161500,529332610,1685,1685,1685,1685,0
|
|
20230918,161400,529332610,1685,1685,1685,1685,0
|
|
20230918,161300,529332610,1685,1685,1685,1685,0
|
|
20230918,161200,529332610,1685,1685,1685,1685,0
|
|
20230918,161100,529332610,1685,1685,1685,1685,0
|
|
20230918,161000,529332610,1685,1685,1685,1685,0
|
|
20230918,160900,529332610,1685,1685,1685,1685,0
|
|
20230918,160800,529332610,1685,1685,1685,1685,0
|
|
20230918,160700,529332610,1685,1685,1685,1685,0
|
|
20230918,160600,529332610,1685,1685,1685,1685,0
|
|
20230918,160500,529332610,1685,1685,1685,1685,0
|
|
20230918,160400,529332610,1685,1685,1685,1685,0
|
|
20230918,160300,529332610,1685,1685,1685,1685,0
|
|
20230918,160200,529332610,1685,1685,1685,1685,0
|
|
20230918,160100,529332610,1685,1685,1685,1685,0
|
|
20230918,160000,529332610,1685,1685,1685,1685,0
|
|
20230918,155900,529332610,1685,1685,1685,1685,0
|
|
20230918,155800,529332610,1685,1685,1685,1685,0
|
|
20230918,155700,529332610,1685,1685,1685,1685,0
|
|
20230918,155600,529332610,1685,1685,1685,1685,0
|
|
20230918,155500,529332610,1685,1685,1685,1685,0
|
|
20230918,155400,529332610,1685,1685,1685,1685,0
|
|
20230918,155300,529332610,1685,1685,1685,1685,0
|
|
20230918,155200,529332610,1685,1685,1685,1685,0
|
|
20230918,155100,529332610,1685,1685,1685,1685,0
|
|
20230918,155000,529332610,1685,1685,1685,1685,0
|
|
20230918,154900,529332610,1685,1685,1685,1685,0
|
|
20230918,154800,529332610,1685,1685,1685,1685,0
|
|
20230918,154700,529332610,1685,1685,1685,1685,0
|
|
20230918,154600,529332610,1685,1685,1685,1685,5899
|
|
20230918,154500,529332610,1685,1685,1685,1685,0
|
|
20230918,154400,529332610,1685,1685,1685,1685,0
|
|
20230918,154300,529332610,1685,1685,1685,1685,0
|
|
20230918,154200,529332610,1685,1685,1685,1685,0
|
|
20230918,154100,529332610,1685,1685,1685,1685,0
|
|
20230918,154000,529332610,1685,1685,1685,1685,0
|
|
20230918,153900,529332610,1685,1685,1685,1685,0
|
|
20230918,153800,529332610,1685,1685,1685,1685,0
|
|
20230918,153700,529332610,1685,1685,1685,1685,0
|
|
20230918,153600,529332610,1685,1685,1685,1685,0
|
|
20230918,153500,529332610,1685,1685,1685,1685,0
|
|
20230918,153400,529332610,1685,1685,1685,1685,0
|
|
20230918,153300,529332610,1685,1685,1685,1685,0
|
|
20230918,153200,529332610,1685,1685,1685,1685,0
|
|
20230918,153100,529332610,1685,1685,1685,1685,0
|
|
20230918,153000,529332610,1685,1685,1685,1685,5899
|
|
20230918,152900,519392795,1679,1679,1679,1679,0
|
|
20230918,152800,519392795,1679,1679,1679,1679,0
|
|
20230918,152700,519392795,1679,1679,1679,1679,0
|
|
20230918,152600,519392795,1679,1679,1679,1679,0
|
|
20230918,152500,519392795,1679,1679,1679,1679,0
|
|
20230918,152400,519392795,1679,1679,1679,1679,0
|
|
20230918,152300,519392795,1679,1679,1679,1679,0
|
|
20230918,152200,519392795,1679,1679,1679,1679,0
|
|
20230918,152100,519392795,1679,1679,1679,1679,0
|
|
20230918,152000,519392795,1679,1679,1679,1679,0
|
|
20230918,151900,519392795,1679,1679,1682,1679,39
|
|
20230918,151800,519327209,1679,1682,1682,1679,86
|
|
20230918,151700,519182655,1682,1682,1682,1682,1
|
|
20230918,151600,519180973,1679,1683,1683,1679,874
|
|
20230918,151500,517712610,1684,1684,1684,1681,2061
|
|
20230918,151400,514241979,1684,1684,1684,1684,0
|
|
20230918,151300,514241979,1684,1684,1684,1684,0
|
|
20230918,151200,514241979,1684,1684,1684,1684,77
|
|
20230918,151100,514112311,1680,1680,1680,1680,0
|
|
20230918,151000,514112311,1680,1681,1681,1680,59
|
|
20230918,150900,514013142,1678,1678,1678,1678,0
|
|
20230918,150800,514013142,1678,1678,1678,1678,0
|
|
20230918,150700,514013142,1678,1678,1678,1678,1
|
|
20230918,150600,514011464,1677,1678,1678,1677,400
|
|
20230918,150500,513340555,1677,1677,1677,1677,63
|
|
20230918,150400,513234904,1678,1677,1678,1677,897
|
|
20230918,150300,511730625,1677,1679,1679,1677,580
|
|
20230918,150200,510757719,1677,1678,1678,1677,1000
|
|
20230918,150100,509080619,1677,1679,1679,1677,1150
|
|
20230918,150000,507151410,1679,1679,1679,1679,1
|
|
20230918,145900,507149731,1679,1679,1679,1679,41
|
|
20230918,145800,507080892,1686,1679,1686,1679,42
|
|
20230918,145700,507010367,1679,1679,1686,1679,73
|
|
20230918,145600,506887583,1686,1679,1686,1679,43
|
|
20230918,145500,506815372,1679,1678,1679,1678,41
|
|
20230918,145400,506746553,1687,1678,1687,1678,542
|
|
20230918,145300,505836177,1687,1678,1687,1678,641
|
|
20230918,145200,504757879,1677,1677,1677,1677,21
|
|
20230918,145100,504722662,1677,1685,1687,1677,561
|
|
20230918,145000,503777296,1686,1677,1686,1677,3542
|
|
20230918,144900,497813820,1677,1678,1684,1677,44
|
|
20230918,144800,497740004,1678,1677,1678,1677,50
|
|
20230918,144700,497656145,1677,1678,1684,1677,174
|
|
20230918,144600,497364188,1684,1677,1684,1677,43
|
|
20230918,144500,497292070,1677,1678,1678,1677,141
|
|
20230918,144400,497055536,1678,1678,1678,1678,53
|
|
20230918,144300,496966602,1678,1678,1678,1678,42
|
|
20230918,144200,496896126,1677,1677,1679,1677,541
|
|
20230918,144100,495987869,1679,1677,1679,1677,341
|
|
20230918,144000,495415412,1677,1676,1677,1676,43
|
|
20230918,143900,495343323,1678,1678,1680,1676,9006
|
|
20230918,143800,480242228,1678,1678,1678,1678,41
|
|
20230918,143700,480173430,1678,1678,1680,1678,43
|
|
20230918,143600,480101274,1678,1678,1678,1678,1651
|
|
20230918,143500,477330896,1678,1679,1679,1678,710
|
|
20230918,143400,476139511,1680,1680,1680,1680,36
|
|
20230918,143300,476079031,1680,1680,1680,1678,1065
|
|
20230918,143200,474289871,1678,1679,1679,1678,1583
|
|
20230918,143100,471632063,1679,1680,1680,1679,3140
|
|
20230918,143000,466357549,1680,1684,1684,1680,2548
|
|
20230918,142900,462076896,1680,1680,1680,1680,264
|
|
20230918,142800,461633376,1680,1681,1681,1680,231
|
|
20230918,142700,461245106,1680,1682,1682,1680,2856
|
|
20230918,142600,456444006,1682,1682,1682,1682,42
|
|
20230918,142500,456373362,1682,1682,1682,1682,41
|
|
20230918,142400,456304400,1682,1684,1684,1682,1542
|
|
20230918,142300,453707756,1682,1682,1682,1682,97
|
|
20230918,142200,453544602,1681,1681,1681,1681,41
|
|
20230918,142100,453475681,1681,1681,1681,1681,42
|
|
20230918,142000,453405079,1681,1681,1681,1681,41
|
|
20230918,141900,453336158,1681,1681,1681,1681,42
|
|
20230918,141800,453265556,1681,1681,1684,1681,2042
|
|
20230918,141700,449826954,1681,1681,1681,1681,41
|
|
20230918,141600,449758033,1681,1680,1684,1680,541
|
|
20230918,141500,448847132,1680,1680,1680,1680,42
|
|
20230918,141400,448776572,1680,1680,1680,1680,41
|
|
20230918,141300,448707692,1681,1682,1682,1680,5069
|
|
20230918,141200,440184292,1682,1682,1682,1682,41
|
|
20230918,141100,440115330,1682,1682,1683,1682,125
|
|
20230918,141000,439905021,1682,1685,1685,1682,98
|
|
20230918,140900,439740182,1682,1683,1683,1682,509
|
|
20230918,140800,438883555,1685,1682,1685,1682,51
|
|
20230918,140700,438797722,1682,1685,1685,1682,1703
|
|
20230918,140600,435928296,1682,1682,1682,1682,3885
|
|
20230918,140500,429393726,1682,1682,1682,1682,41
|
|
20230918,140400,429324764,1682,1683,1683,1682,96
|
|
20230918,140300,429163218,1683,1683,1683,1683,41
|
|
20230918,140200,429094215,1682,1682,1688,1682,42
|
|
20230918,140100,429023565,1682,1688,1688,1682,49
|
|
20230918,140000,428941105,1682,1685,1688,1682,4225
|
|
20230918,135900,421826946,1685,1686,1686,1685,41
|
|
20230918,135800,421757847,1686,1686,1686,1686,76
|
|
20230918,135700,421629711,1685,1685,1685,1685,42
|
|
20230918,135600,421558941,1689,1685,1689,1685,42
|
|
20230918,135500,421488167,1685,1685,1685,1685,42
|
|
20230918,135400,421417397,1685,1686,1686,1685,67
|
|
20230918,135300,421304456,1686,1686,1686,1686,93
|
|
20230918,135200,421147658,1686,1685,1686,1685,50
|
|
20230918,135100,421063379,1685,1689,1689,1685,43
|
|
20230918,135000,420990920,1685,1689,1689,1685,123
|
|
20230918,134900,420783337,1685,1688,1688,1685,2160
|
|
20230918,134800,417143578,1685,1686,1686,1685,230
|
|
20230918,134700,416755840,1685,1685,1685,1685,41
|
|
20230918,134600,416686755,1685,1685,1687,1685,2063
|
|
20230918,134500,413208431,1685,1685,1685,1685,42
|
|
20230918,134400,413137661,1685,1685,1685,1685,41
|
|
20230918,134300,413068576,1685,1685,1685,1685,1608
|
|
20230918,134200,410359096,1685,1685,1685,1685,42
|
|
20230918,134100,410288326,1685,1685,1685,1685,415
|
|
20230918,134000,409589051,1685,1685,1685,1685,42
|
|
20230918,133900,409518281,1685,1685,1685,1685,42
|
|
20230918,133800,409447511,1685,1685,1685,1685,47
|
|
20230918,133700,409368316,1685,1686,1686,1685,1858
|
|
20230918,133600,406235821,1686,1687,1687,1686,1376
|
|
20230918,133500,403914531,1689,1687,1689,1687,93
|
|
20230918,133400,403757638,1687,1687,1687,1687,141
|
|
20230918,133300,403519771,1687,1687,1687,1687,21
|
|
20230918,133200,403484344,1687,1687,1687,1687,41
|
|
20230918,133100,403415177,1687,1687,1688,1687,54
|
|
20230918,133000,403324067,1687,1687,1687,1687,49
|
|
20230918,132900,403241404,1687,1687,1687,1687,675
|
|
20230918,132800,402102679,1687,1687,1687,1687,42
|
|
20230918,132700,402031825,1687,1689,1689,1687,3568
|
|
20230918,132600,396006900,1689,1689,1690,1689,42
|
|
20230918,132500,395935961,1689,1690,1690,1689,2054
|
|
20230918,132400,392466704,1689,1690,1690,1689,942
|
|
20230918,132300,390874765,1690,1690,1690,1690,296
|
|
20230918,132200,390374525,1690,1690,1690,1690,42
|
|
20230918,132100,390303545,1697,1690,1697,1690,48
|
|
20230918,132000,390222418,1691,1691,1691,1691,35
|
|
20230918,131900,390163233,1691,1691,1696,1691,43
|
|
20230918,131800,390090515,1691,1695,1695,1691,2536
|
|
20230918,131700,385796379,1695,1695,1697,1695,30
|
|
20230918,131600,385745527,1697,1697,1697,1697,0
|
|
20230918,131500,385745527,1697,1697,1697,1697,1
|
|
20230918,131400,385743830,1696,1695,1696,1695,14
|
|
20230918,131300,385720094,1695,1695,1695,1695,0
|
|
20230918,131200,385720094,1695,1693,1695,1693,148
|
|
20230918,131100,385469318,1693,1693,1693,1693,8
|
|
20230918,131000,385455774,1697,1697,1697,1697,0
|
|
20230918,130900,385455774,1697,1697,1697,1697,1
|
|
20230918,130800,385454077,1692,1692,1692,1692,0
|
|
20230918,130700,385454077,1692,1694,1694,1692,59
|
|
20230918,130600,385354142,1694,1696,1696,1694,319
|
|
20230918,130500,384813614,1695,1697,1697,1695,57
|
|
20230918,130400,384716997,1695,1695,1695,1695,0
|
|
20230918,130300,384716997,1695,1696,1697,1695,279
|
|
20230918,130200,384243715,1695,1695,1695,1695,20
|
|
20230918,130100,384209815,1697,1697,1697,1697,13
|
|
20230918,130000,384187754,1697,1691,1697,1691,38
|
|
20230918,125900,384123484,1691,1691,1691,1691,9
|
|
20230918,125800,384108265,1690,1690,1690,1690,0
|
|
20230918,125700,384108265,1690,1690,1690,1690,0
|
|
20230918,125600,384108265,1690,1689,1690,1689,551
|
|
20230918,125500,383177077,1689,1689,1689,1689,120
|
|
20230918,125400,382974397,1689,1689,1690,1689,450
|
|
20230918,125300,382214346,1690,1692,1692,1690,1873
|
|
20230918,125200,379048594,1691,1693,1693,1691,376
|
|
20230918,125100,378412414,1693,1693,1693,1693,0
|
|
20230918,125000,378412414,1693,1693,1693,1693,73
|
|
20230918,124900,378288825,1695,1695,1695,1695,1
|
|
20230918,124800,378287130,1695,1695,1695,1695,0
|
|
20230918,124700,378287130,1695,1695,1695,1695,294
|
|
20230918,124600,377788800,1695,1695,1695,1690,26
|
|
20230918,124500,377744850,1690,1690,1690,1690,0
|
|
20230918,124400,377744850,1690,1691,1691,1690,61
|
|
20230918,124300,377641710,1696,1696,1696,1696,1
|
|
20230918,124200,377640014,1696,1696,1696,1696,1
|
|
20230918,124100,377638318,1691,1697,1697,1691,25
|
|
20230918,124000,377596037,1697,1691,1697,1691,13
|
|
20230918,123900,377574048,1698,1698,1698,1698,0
|
|
20230918,123800,377574048,1698,1698,1698,1698,2886
|
|
20230918,123700,372673620,1698,1690,1698,1690,12994
|
|
20230918,123600,350622371,1689,1690,1690,1689,5
|
|
20230918,123500,350613925,1689,1689,1689,1689,40
|
|
20230918,123400,350546365,1689,1690,1690,1689,58
|
|
20230918,123300,350448396,1688,1690,1690,1688,1189
|
|
20230918,123200,348440257,1690,1690,1690,1690,1
|
|
20230918,123100,348438567,1690,1692,1692,1690,752
|
|
20230918,123000,347167566,1692,1692,1692,1692,0
|
|
20230918,122900,347167566,1692,1693,1693,1692,69
|
|
20230918,122800,347050791,1693,1694,1694,1693,244
|
|
20230918,122700,346637692,1694,1694,1697,1694,66
|
|
20230918,122600,346525867,1697,1697,1697,1697,0
|
|
20230918,122500,346525867,1697,1697,1697,1697,0
|
|
20230918,122400,346525867,1697,1697,1697,1697,0
|
|
20230918,122300,346525867,1697,1697,1697,1697,1
|
|
20230918,122200,346524170,1692,1693,1697,1692,262
|
|
20230918,122100,346079796,1693,1693,1693,1693,16
|
|
20230918,122000,346052708,1694,1694,1694,1694,20
|
|
20230918,121900,346018828,1694,1694,1694,1694,11
|
|
20230918,121800,346000194,1694,1696,1696,1694,956
|
|
20230918,121700,344379010,1696,1696,1696,1696,0
|
|
20230918,121600,344379010,1696,1696,1696,1696,19
|
|
20230918,121500,344346786,1697,1697,1697,1697,48
|
|
20230918,121400,344265330,1698,1696,1698,1696,22
|
|
20230918,121300,344227978,1696,1696,1696,1696,58
|
|
20230918,121200,344129610,1695,1695,1695,1695,3
|
|
20230918,121100,344124525,1695,1695,1695,1695,0
|
|
20230918,121000,344124525,1695,1695,1695,1695,15
|
|
20230918,120900,344099100,1695,1695,1695,1695,5
|
|
20230918,120800,344090625,1695,1695,1695,1695,11
|
|
20230918,120700,344071980,1698,1695,1698,1695,134
|
|
20230918,120600,343844586,1695,1697,1697,1695,172
|
|
20230918,120500,343552710,1694,1694,1694,1694,30
|
|
20230918,120400,343501890,1693,1693,1693,1693,0
|
|
20230918,120300,343501890,1693,1693,1693,1693,0
|
|
20230918,120200,343501890,1693,1693,1693,1692,68
|
|
20230918,120100,343386767,1693,1693,1693,1693,1433
|
|
20230918,120000,340960698,1693,1694,1700,1693,2240
|
|
20230918,115900,337164965,1690,1691,1691,1690,100
|
|
20230918,115800,336995929,1690,1690,1690,1690,0
|
|
20230918,115700,336995929,1690,1690,1690,1690,192
|
|
20230918,115600,336671449,1690,1690,1690,1690,80
|
|
20230918,115500,336536249,1688,1688,1688,1688,1790
|
|
20230918,115400,333514729,1689,1694,1694,1689,111
|
|
20230918,115300,333327245,1688,1692,1692,1688,7000
|
|
20230918,115200,321496623,1692,1695,1695,1692,1605
|
|
20230918,115100,318777835,1695,1696,1697,1695,489
|
|
20230918,115000,317948386,1695,1695,1695,1695,65
|
|
20230918,114900,317838211,1695,1696,1696,1695,83
|
|
20230918,114800,317697501,1696,1696,1696,1696,0
|
|
20230918,114700,317697501,1696,1696,1696,1696,7
|
|
20230918,114600,317685629,1696,1696,1696,1696,0
|
|
20230918,114500,317685629,1696,1696,1696,1696,33
|
|
20230918,114400,317629661,1695,1695,1695,1695,0
|
|
20230918,114300,317629661,1695,1695,1695,1695,0
|
|
20230918,114200,317629661,1695,1695,1696,1695,128
|
|
20230918,114100,317412651,1696,1696,1696,1696,8
|
|
20230918,114000,317399083,1696,1695,1696,1695,146
|
|
20230918,113900,317151576,1695,1696,1696,1695,131
|
|
20230918,113800,316929428,1696,1696,1696,1696,1194
|
|
20230918,113700,314904404,1695,1696,1696,1695,1218
|
|
20230918,113600,312838741,1695,1696,1696,1695,75
|
|
20230918,113500,312711615,1696,1696,1696,1696,13
|
|
20230918,113400,312689567,1694,1696,1696,1694,130
|
|
20230918,113300,312469297,1694,1694,1694,1694,57
|
|
20230918,113200,312372739,1694,1694,1694,1694,1703
|
|
20230918,113100,309487857,1694,1695,1695,1694,388
|
|
20230918,113000,308830554,1694,1694,1695,1694,518
|
|
20230918,112900,307952961,1695,1695,1695,1695,10
|
|
20230918,112800,307936011,1695,1696,1696,1695,237
|
|
20230918,112700,307534196,1695,1695,1695,1695,0
|
|
20230918,112600,307534196,1695,1694,1695,1694,1500
|
|
20230918,112500,304992196,1694,1694,1694,1694,17
|
|
20230918,112400,304963398,1694,1697,1697,1694,77
|
|
20230918,112300,304832871,1694,1694,1694,1694,0
|
|
20230918,112200,304832871,1694,1694,1694,1694,1
|
|
20230918,112100,304831177,1697,1697,1697,1697,0
|
|
20230918,112000,304831177,1697,1697,1697,1697,1
|
|
20230918,111900,304829480,1694,1697,1697,1694,2
|
|
20230918,111800,304826089,1694,1694,1694,1694,0
|
|
20230918,111700,304826089,1694,1694,1695,1694,4
|
|
20230918,111600,304819312,1696,1697,1697,1693,283
|
|
20230918,111500,304339186,1696,1696,1696,1696,0
|
|
20230918,111400,304339186,1696,1697,1697,1696,321
|
|
20230918,111300,303794481,1697,1699,1699,1697,243
|
|
20230918,111200,303381666,1699,1699,1699,1699,481
|
|
20230918,111100,302564447,1699,1698,1699,1698,11
|
|
20230918,111000,302545768,1696,1696,1696,1696,60
|
|
20230918,110900,302444008,1699,1699,1699,1699,0
|
|
20230918,110800,302444008,1699,1699,1699,1699,0
|
|
20230918,110700,302444008,1699,1694,1699,1693,87
|
|
20230918,110600,302296615,1694,1694,1694,1694,0
|
|
20230918,110500,302296615,1694,1694,1694,1694,0
|
|
20230918,110400,302296615,1694,1696,1696,1694,141
|
|
20230918,110300,302057565,1700,1699,1700,1699,9
|
|
20230918,110200,302042273,1699,1699,1699,1699,20
|
|
20230918,110100,302008293,1700,1694,1700,1694,1448
|
|
20230918,110000,299555369,1688,1694,1694,1688,2960
|
|
20230918,105900,294552889,1687,1686,1687,1686,41
|
|
20230918,105800,294483742,1691,1692,1692,1691,780
|
|
20230918,105700,293164282,1692,1690,1692,1684,1290
|
|
20230918,105600,290983352,1680,1692,1692,1679,17957
|
|
20230918,105500,260752773,1694,1692,1695,1692,228
|
|
20230918,105400,260366383,1692,1693,1693,1692,120
|
|
20230918,105300,260163297,1692,1692,1700,1692,142
|
|
20230918,105200,259922233,1700,1690,1700,1690,730
|
|
20230918,105100,258683039,1697,1693,1702,1690,17632
|
|
20230918,105000,228854474,1702,1702,1702,1692,16628
|
|
20230918,104900,200695947,1702,1703,1703,1702,43
|
|
20230918,104800,200622736,1702,1701,1702,1701,42
|
|
20230918,104700,200551273,1701,1701,1701,1701,20
|
|
20230918,104600,200517253,1700,1699,1701,1699,1380
|
|
20230918,104500,198171267,1700,1700,1700,1700,641
|
|
20230918,104400,197081567,1699,1707,1715,1699,18143
|
|
20230918,104300,166216296,1707,1708,1708,1707,172
|
|
20230918,104200,165922541,1707,1708,1708,1707,188
|
|
20230918,104100,165601478,1708,1708,1716,1708,84
|
|
20230918,104000,165457758,1716,1706,1716,1706,163
|
|
20230918,103900,165178910,1709,1709,1709,1707,84
|
|
20230918,103800,165035406,1710,1710,1721,1707,237
|
|
20230918,103700,164628646,1706,1707,1710,1706,100
|
|
20230918,103600,164457808,1708,1719,1721,1708,819
|
|
20230918,103500,163056276,1708,1708,1720,1708,42
|
|
20230918,103400,162984528,1708,1708,1708,1708,42
|
|
20230918,103300,162912792,1720,1707,1721,1706,306
|
|
20230918,103200,162388242,1707,1710,1710,1707,114
|
|
20230918,103100,162193351,1710,1716,1723,1708,819
|
|
20230918,103000,160787835,1708,1706,1708,1706,41
|
|
20230918,102900,160717847,1708,1707,1708,1707,42
|
|
20230918,102800,160646132,1708,1707,1708,1706,61
|
|
20230918,102700,160541995,1706,1718,1718,1706,217
|
|
20230918,102600,160169737,1707,1707,1719,1707,440
|
|
20230918,102500,159414409,1708,1706,1709,1706,130
|
|
20230918,102400,159192302,1721,1713,1721,1704,3310
|
|
20230918,102300,153519215,1703,1703,1703,1703,117
|
|
20230918,102200,153319964,1713,1706,1715,1703,596
|
|
20230918,102100,152303838,1715,1707,1715,1706,48
|
|
20230918,102000,152221914,1704,1707,1707,1704,49
|
|
20230918,101900,152138397,1704,1704,1704,1704,41
|
|
20230918,101800,152068533,1704,1704,1707,1704,543
|
|
20230918,101700,151143258,1707,1704,1707,1704,27
|
|
20230918,101600,151097229,1704,1705,1707,1704,103
|
|
20230918,101500,150921602,1704,1704,1704,1704,41
|
|
20230918,101400,150851738,1705,1704,1705,1704,76
|
|
20230918,101300,150722199,1704,1704,1704,1704,83
|
|
20230918,101200,150580767,1703,1704,1704,1703,43
|
|
20230918,101100,150507525,1705,1707,1707,1705,44
|
|
20230918,101000,150432497,1706,1706,1706,1706,20
|
|
20230918,100900,150398377,1706,1706,1715,1706,109
|
|
20230918,100800,150212414,1706,1703,1706,1703,85
|
|
20230918,100700,150067527,1703,1703,1703,1703,41
|
|
20230918,100600,149997704,1704,1704,1704,1703,233
|
|
20230918,100500,149600693,1702,1703,1703,1702,41
|
|
20230918,100400,149530904,1702,1703,1704,1702,96
|
|
20230918,100300,149367394,1703,1702,1703,1702,93
|
|
20230918,100200,149209036,1704,1702,1704,1702,75
|
|
20230918,100100,149081296,1702,1702,1702,1702,42
|
|
20230918,100000,149009812,1703,1702,1703,1702,173
|
|
20230918,095900,148715259,1703,1704,1704,1703,18
|
|
20230918,095800,148684589,1705,1704,1705,1704,25
|
|
20230918,095700,148641984,1705,1705,1706,1705,143
|
|
20230918,095600,148398133,1705,1701,1705,1701,28
|
|
20230918,095500,148350477,1700,1715,1716,1699,46
|
|
20230918,095400,148271943,1699,1709,1715,1698,188
|
|
20230918,095300,147951907,1698,1698,1708,1697,91
|
|
20230918,095200,147796914,1697,1694,1697,1693,736
|
|
20230918,095100,146550551,1692,1700,1700,1691,3955
|
|
20230918,095000,139843848,1698,1700,1701,1698,3694
|
|
20230918,094900,133562240,1700,1700,1700,1698,1781
|
|
20230918,094800,130536254,1700,1708,1708,1700,17365
|
|
20230918,094700,100966002,1709,1709,1709,1709,140
|
|
20230918,094600,100726742,1708,1715,1715,1708,630
|
|
20230918,094500,99650087,1709,1709,1709,1709,42
|
|
20230918,094400,99578309,1709,1709,1709,1708,35
|
|
20230918,094300,99518514,1708,1709,1709,1708,80
|
|
20230918,094200,99381815,1709,1719,1720,1707,550
|
|
20230918,094100,98436613,1707,1704,1721,1704,1045
|
|
20230918,094000,96650647,1705,1704,1705,1704,27
|
|
20230918,093900,96604632,1704,1705,1705,1704,143
|
|
20230918,093800,96360859,1705,1705,1705,1704,122
|
|
20230918,093700,96152891,1705,1704,1705,1704,728
|
|
20230918,093600,94911692,1705,1706,1706,1703,46
|
|
20230918,093500,94833294,1701,1706,1706,1701,1554
|
|
20230918,093400,92187201,1706,1709,1709,1706,1815
|
|
20230918,093300,89089132,1709,1708,1709,1708,468
|
|
20230918,093200,88289660,1708,1711,1711,1707,6841
|
|
20230918,093100,76594379,1711,1711,1711,1710,4840
|
|
20230918,093000,68313188,1711,1716,1716,1711,4045
|
|
20230918,092900,61388834,1716,1716,1716,1715,65
|
|
20230918,092800,61277315,1715,1716,1716,1715,1410
|
|
20230918,092700,58857900,1715,1716,1716,1715,46
|
|
20230918,092600,58779006,1716,1720,1720,1713,57
|
|
20230918,092500,58681177,1720,1720,1720,1713,7019
|
|
20230918,092400,46628492,1720,1720,1720,1720,147
|
|
20230918,092300,46375652,1720,1720,1723,1720,503
|
|
20230918,092200,45510489,1719,1718,1720,1718,1050
|
|
20230918,092100,43705060,1718,1723,1723,1718,1042
|
|
20230918,092000,41914684,1717,1716,1717,1716,42
|
|
20230918,091900,41842591,1723,1716,1723,1715,1432
|
|
20230918,091800,39386404,1716,1719,1719,1716,1379
|
|
20230918,091700,37017696,1719,1722,1722,1719,3119
|
|
20230918,091600,31649682,1722,1724,1724,1722,1847
|
|
20230918,091500,28466822,1723,1736,1736,1723,243
|
|
20230918,091400,28048120,1723,1724,1724,1723,249
|
|
20230918,091300,27619019,1725,1725,1737,1723,618
|
|
20230918,091200,26553492,1722,1724,1725,1722,635
|
|
20230918,091100,25458905,1725,1725,1725,1724,51
|
|
20230918,091000,25370965,1731,1731,1731,1724,1039
|
|
20230918,090900,23572603,1724,1726,1731,1724,4488
|
|
20230918,090800,15815259,1731,1729,1732,1726,118
|
|
20230918,090700,15611288,1729,1731,1731,1729,857
|
|
20230918,090600,14127855,1740,1740,1740,1730,47
|
|
20230918,090500,14046285,1730,1730,1740,1730,1542
|
|
20230918,090400,11378615,1730,1730,1730,1730,21
|
|
20230918,090300,11342285,1730,1742,1742,1730,48
|
|
20230918,090200,11259029,1743,1743,1743,1743,952
|
|
20230918,090100,9599693,1743,1729,1743,1729,137
|
|
20230918,090000,9362727,1729,1728,1729,1723,5321
|