697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,203400,436014121,1581,1581,1581,1581,3625
|
|
20230918,203300,436014121,1581,1581,1581,1581,0
|
|
20230918,203200,436014121,1581,1581,1581,1581,0
|
|
20230918,203100,436014121,1581,1581,1581,1581,0
|
|
20230918,203000,436014121,1581,1581,1581,1581,0
|
|
20230918,202900,436014121,1581,1581,1581,1581,0
|
|
20230918,202800,436014121,1581,1581,1581,1581,0
|
|
20230918,202700,436014121,1581,1581,1581,1581,0
|
|
20230918,202600,436014121,1581,1581,1581,1581,0
|
|
20230918,202500,436014121,1581,1581,1581,1581,0
|
|
20230918,202400,436014121,1581,1581,1581,1581,0
|
|
20230918,202300,436014121,1581,1581,1581,1581,0
|
|
20230918,202200,436014121,1581,1581,1581,1581,0
|
|
20230918,202100,436014121,1581,1581,1581,1581,0
|
|
20230918,202000,436014121,1581,1581,1581,1581,0
|
|
20230918,201900,436014121,1581,1581,1581,1581,0
|
|
20230918,201800,436014121,1581,1581,1581,1581,0
|
|
20230918,201700,436014121,1581,1581,1581,1581,0
|
|
20230918,201600,436014121,1581,1581,1581,1581,0
|
|
20230918,201500,436014121,1581,1581,1581,1581,0
|
|
20230918,201400,436014121,1581,1581,1581,1581,0
|
|
20230918,201300,436014121,1581,1581,1581,1581,0
|
|
20230918,201200,436014121,1581,1581,1581,1581,0
|
|
20230918,201100,436014121,1581,1581,1581,1581,0
|
|
20230918,201000,436014121,1581,1581,1581,1581,0
|
|
20230918,200900,436014121,1581,1581,1581,1581,0
|
|
20230918,200800,436014121,1581,1581,1581,1581,0
|
|
20230918,200700,436014121,1581,1581,1581,1581,0
|
|
20230918,200600,436014121,1581,1581,1581,1581,0
|
|
20230918,200500,436014121,1581,1581,1581,1581,0
|
|
20230918,200400,436014121,1581,1581,1581,1581,3625
|
|
20230918,200300,436014121,1581,1581,1581,1581,0
|
|
20230918,200200,436014121,1581,1581,1581,1581,0
|
|
20230918,200100,436014121,1581,1581,1581,1581,0
|
|
20230918,200000,436014121,1581,1581,1581,1581,0
|
|
20230918,195900,436014121,1581,1581,1581,1581,0
|
|
20230918,195800,436014121,1581,1581,1581,1581,0
|
|
20230918,195700,436014121,1581,1581,1581,1581,0
|
|
20230918,195600,436014121,1581,1581,1581,1581,0
|
|
20230918,195500,436014121,1581,1581,1581,1581,0
|
|
20230918,195400,436014121,1581,1581,1581,1581,0
|
|
20230918,195300,436014121,1581,1581,1581,1581,0
|
|
20230918,195200,436014121,1581,1581,1581,1581,0
|
|
20230918,195100,436014121,1581,1581,1581,1581,0
|
|
20230918,195000,436014121,1581,1581,1581,1581,0
|
|
20230918,194900,436014121,1581,1581,1581,1581,0
|
|
20230918,194800,436014121,1581,1581,1581,1581,0
|
|
20230918,194700,436014121,1581,1581,1581,1581,0
|
|
20230918,194600,436014121,1581,1581,1581,1581,0
|
|
20230918,194500,436014121,1581,1581,1581,1581,0
|
|
20230918,194400,436014121,1581,1581,1581,1581,0
|
|
20230918,194300,436014121,1581,1581,1581,1581,0
|
|
20230918,194200,436014121,1581,1581,1581,1581,0
|
|
20230918,194100,436014121,1581,1581,1581,1581,0
|
|
20230918,194000,436014121,1581,1581,1581,1581,0
|
|
20230918,193900,436014121,1581,1581,1581,1581,0
|
|
20230918,193800,436014121,1581,1581,1581,1581,0
|
|
20230918,193700,436014121,1581,1581,1581,1581,0
|
|
20230918,193600,436014121,1581,1581,1581,1581,0
|
|
20230918,193500,436014121,1581,1581,1581,1581,0
|
|
20230918,193400,436014121,1581,1581,1581,1581,3625
|
|
20230918,193300,436014121,1581,1581,1581,1581,0
|
|
20230918,193200,436014121,1581,1581,1581,1581,0
|
|
20230918,193100,436014121,1581,1581,1581,1581,0
|
|
20230918,193000,436014121,1581,1581,1581,1581,0
|
|
20230918,192900,436014121,1581,1581,1581,1581,0
|
|
20230918,192800,436014121,1581,1581,1581,1581,0
|
|
20230918,192700,436014121,1581,1581,1581,1581,0
|
|
20230918,192600,436014121,1581,1581,1581,1581,0
|
|
20230918,192500,436014121,1581,1581,1581,1581,0
|
|
20230918,192400,436014121,1581,1581,1581,1581,0
|
|
20230918,192300,436014121,1581,1581,1581,1581,0
|
|
20230918,192200,436014121,1581,1581,1581,1581,0
|
|
20230918,192100,436014121,1581,1581,1581,1581,0
|
|
20230918,192000,436014121,1581,1581,1581,1581,0
|
|
20230918,191900,436014121,1581,1581,1581,1581,0
|
|
20230918,191800,436014121,1581,1581,1581,1581,0
|
|
20230918,191700,436014121,1581,1581,1581,1581,0
|
|
20230918,191600,436014121,1581,1581,1581,1581,0
|
|
20230918,191500,436014121,1581,1581,1581,1581,0
|
|
20230918,191400,436014121,1581,1581,1581,1581,0
|
|
20230918,191300,436014121,1581,1581,1581,1581,0
|
|
20230918,191200,436014121,1581,1581,1581,1581,0
|
|
20230918,191100,436014121,1581,1581,1581,1581,0
|
|
20230918,191000,436014121,1581,1581,1581,1581,0
|
|
20230918,190900,436014121,1581,1581,1581,1581,0
|
|
20230918,190800,436014121,1581,1581,1581,1581,0
|
|
20230918,190700,436014121,1581,1581,1581,1581,0
|
|
20230918,190600,436014121,1581,1581,1581,1581,0
|
|
20230918,190500,436014121,1581,1581,1581,1581,0
|
|
20230918,190400,436014121,1581,1581,1581,1581,3625
|
|
20230918,190300,436014121,1581,1581,1581,1581,0
|
|
20230918,190200,436014121,1581,1581,1581,1581,0
|
|
20230918,190100,436014121,1581,1581,1581,1581,0
|
|
20230918,190000,436014121,1581,1581,1581,1581,0
|
|
20230918,185900,436014121,1581,1581,1581,1581,0
|
|
20230918,185800,436014121,1581,1581,1581,1581,0
|
|
20230918,185700,436014121,1581,1581,1581,1581,0
|
|
20230918,185600,436014121,1581,1581,1581,1581,0
|
|
20230918,185500,436014121,1581,1581,1581,1581,0
|
|
20230918,185400,436014121,1581,1581,1581,1581,0
|
|
20230918,185300,436014121,1581,1581,1581,1581,0
|
|
20230918,185200,436014121,1581,1581,1581,1581,0
|
|
20230918,185100,436014121,1581,1581,1581,1581,0
|
|
20230918,185000,436014121,1581,1581,1581,1581,0
|
|
20230918,184900,436014121,1581,1581,1581,1581,0
|
|
20230918,184800,436014121,1581,1581,1581,1581,0
|
|
20230918,184700,436014121,1581,1581,1581,1581,0
|
|
20230918,184600,436014121,1581,1581,1581,1581,0
|
|
20230918,184500,436014121,1581,1581,1581,1581,0
|
|
20230918,184400,436014121,1581,1581,1581,1581,0
|
|
20230918,184300,436014121,1581,1581,1581,1581,0
|
|
20230918,184200,436014121,1581,1581,1581,1581,0
|
|
20230918,184100,436014121,1581,1581,1581,1581,0
|
|
20230918,184000,436014121,1581,1581,1581,1581,0
|
|
20230918,183900,436014121,1581,1581,1581,1581,0
|
|
20230918,183800,436014121,1581,1581,1581,1581,0
|
|
20230918,183700,436014121,1581,1581,1581,1581,0
|
|
20230918,183600,436014121,1581,1581,1581,1581,0
|
|
20230918,183500,436014121,1581,1581,1581,1581,0
|
|
20230918,183400,436014121,1581,1581,1581,1581,3625
|
|
20230918,183300,436014121,1581,1581,1581,1581,0
|
|
20230918,183200,436014121,1581,1581,1581,1581,0
|
|
20230918,183100,436014121,1581,1581,1581,1581,0
|
|
20230918,183000,436014121,1581,1581,1581,1581,0
|
|
20230918,182900,436014121,1581,1581,1581,1581,0
|
|
20230918,182800,436014121,1581,1581,1581,1581,0
|
|
20230918,182700,436014121,1581,1581,1581,1581,0
|
|
20230918,182600,436014121,1581,1581,1581,1581,0
|
|
20230918,182500,436014121,1581,1581,1581,1581,0
|
|
20230918,182400,436014121,1581,1581,1581,1581,0
|
|
20230918,182300,436014121,1581,1581,1581,1581,0
|
|
20230918,182200,436014121,1581,1581,1581,1581,0
|
|
20230918,182100,436014121,1581,1581,1581,1581,0
|
|
20230918,182000,436014121,1581,1581,1581,1581,0
|
|
20230918,181900,436014121,1581,1581,1581,1581,0
|
|
20230918,181800,436014121,1581,1581,1581,1581,0
|
|
20230918,181700,436014121,1581,1581,1581,1581,0
|
|
20230918,181600,436014121,1581,1581,1581,1581,0
|
|
20230918,181500,436014121,1581,1581,1581,1581,0
|
|
20230918,181400,436014121,1581,1581,1581,1581,0
|
|
20230918,181300,436014121,1581,1581,1581,1581,0
|
|
20230918,181200,436014121,1581,1581,1581,1581,0
|
|
20230918,181100,436014121,1581,1581,1581,1581,0
|
|
20230918,181000,436014121,1581,1581,1581,1581,0
|
|
20230918,180900,436014121,1581,1581,1581,1581,0
|
|
20230918,180800,436014121,1581,1581,1581,1581,0
|
|
20230918,180700,436014121,1581,1581,1581,1581,0
|
|
20230918,180600,436014121,1581,1581,1581,1581,0
|
|
20230918,180500,436014121,1581,1581,1581,1581,0
|
|
20230918,180400,436014121,1581,1581,1581,1581,3625
|
|
20230918,180300,436014121,1581,1581,1581,1581,0
|
|
20230918,180200,436014121,1581,1581,1581,1581,0
|
|
20230918,180100,436014121,1581,1581,1581,1581,0
|
|
20230918,180000,436014121,1581,1581,1581,1581,0
|
|
20230918,175900,436014121,1581,1581,1581,1581,0
|
|
20230918,175800,436014121,1581,1581,1581,1581,0
|
|
20230918,175700,436014121,1581,1581,1581,1581,0
|
|
20230918,175600,436014121,1581,1581,1581,1581,0
|
|
20230918,175500,436014121,1581,1581,1581,1581,0
|
|
20230918,175400,436014121,1581,1581,1581,1581,0
|
|
20230918,175300,436014121,1581,1581,1581,1581,0
|
|
20230918,175200,436014121,1581,1581,1581,1581,0
|
|
20230918,175100,436014121,1581,1581,1581,1581,0
|
|
20230918,175000,436014121,1581,1581,1581,1581,0
|
|
20230918,174900,436014121,1581,1581,1581,1581,0
|
|
20230918,174800,436014121,1581,1581,1581,1581,0
|
|
20230918,174700,436014121,1581,1581,1581,1581,0
|
|
20230918,174600,436014121,1581,1581,1581,1581,0
|
|
20230918,174500,436014121,1581,1581,1581,1581,0
|
|
20230918,174400,436014121,1581,1581,1581,1581,0
|
|
20230918,174300,436014121,1581,1581,1581,1581,0
|
|
20230918,174200,436014121,1581,1581,1581,1581,0
|
|
20230918,174100,436014121,1581,1581,1581,1581,0
|
|
20230918,174000,436014121,1581,1581,1581,1581,0
|
|
20230918,173900,436014121,1581,1581,1581,1581,0
|
|
20230918,173800,436014121,1581,1581,1581,1581,0
|
|
20230918,173700,436014121,1581,1581,1581,1581,0
|
|
20230918,173600,436014121,1581,1581,1581,1581,0
|
|
20230918,173500,436014121,1581,1581,1581,1581,0
|
|
20230918,173400,436014121,1581,1581,1581,1581,3625
|
|
20230918,173300,436014121,1581,1581,1581,1581,0
|
|
20230918,173200,436014121,1581,1581,1581,1581,0
|
|
20230918,173100,436014121,1581,1581,1581,1581,0
|
|
20230918,173000,436014121,1581,1581,1581,1581,0
|
|
20230918,172900,436014121,1581,1581,1581,1581,0
|
|
20230918,172800,436014121,1581,1581,1581,1581,0
|
|
20230918,172700,436014121,1581,1581,1581,1581,0
|
|
20230918,172600,436014121,1581,1581,1581,1581,0
|
|
20230918,172500,436014121,1581,1581,1581,1581,0
|
|
20230918,172400,436014121,1581,1581,1581,1581,0
|
|
20230918,172300,436014121,1581,1581,1581,1581,0
|
|
20230918,172200,436014121,1581,1581,1581,1581,0
|
|
20230918,172100,436014121,1581,1581,1581,1581,0
|
|
20230918,172000,436014121,1581,1581,1581,1581,0
|
|
20230918,171900,436014121,1581,1581,1581,1581,0
|
|
20230918,171800,436014121,1581,1581,1581,1581,0
|
|
20230918,171700,436014121,1581,1581,1581,1581,0
|
|
20230918,171600,436014121,1581,1581,1581,1581,0
|
|
20230918,171500,436014121,1581,1581,1581,1581,0
|
|
20230918,171400,436014121,1581,1581,1581,1581,0
|
|
20230918,171300,436014121,1581,1581,1581,1581,0
|
|
20230918,171200,436014121,1581,1581,1581,1581,0
|
|
20230918,171100,436014121,1581,1581,1581,1581,0
|
|
20230918,171000,436014121,1581,1581,1581,1581,0
|
|
20230918,170900,436014121,1581,1581,1581,1581,0
|
|
20230918,170800,436014121,1581,1581,1581,1581,0
|
|
20230918,170700,436014121,1581,1581,1581,1581,0
|
|
20230918,170600,436014121,1581,1581,1581,1581,0
|
|
20230918,170500,436014121,1581,1581,1581,1581,0
|
|
20230918,170400,436014121,1581,1581,1581,1581,3625
|
|
20230918,170300,436014121,1581,1581,1581,1581,0
|
|
20230918,170200,436014121,1581,1581,1581,1581,0
|
|
20230918,170100,436014121,1581,1581,1581,1581,0
|
|
20230918,170000,436014121,1581,1581,1581,1581,0
|
|
20230918,165900,436014121,1581,1581,1581,1581,0
|
|
20230918,165800,436014121,1581,1581,1581,1581,0
|
|
20230918,165700,436014121,1581,1581,1581,1581,0
|
|
20230918,165600,436014121,1581,1581,1581,1581,0
|
|
20230918,165500,436014121,1581,1581,1581,1581,0
|
|
20230918,165400,436014121,1581,1581,1581,1581,0
|
|
20230918,165300,436014121,1581,1581,1581,1581,0
|
|
20230918,165200,436014121,1581,1581,1581,1581,0
|
|
20230918,165100,436014121,1581,1581,1581,1581,0
|
|
20230918,165000,436014121,1581,1581,1581,1581,0
|
|
20230918,164900,436014121,1581,1581,1581,1581,0
|
|
20230918,164800,436014121,1581,1581,1581,1581,0
|
|
20230918,164700,436014121,1581,1581,1581,1581,0
|
|
20230918,164600,436014121,1581,1581,1581,1581,0
|
|
20230918,164500,436014121,1581,1581,1581,1581,0
|
|
20230918,164400,436014121,1581,1581,1581,1581,0
|
|
20230918,164300,436014121,1581,1581,1581,1581,0
|
|
20230918,164200,436014121,1581,1581,1581,1581,0
|
|
20230918,164100,436014121,1581,1581,1581,1581,0
|
|
20230918,164000,436014121,1581,1581,1581,1581,0
|
|
20230918,163900,436014121,1581,1581,1581,1581,0
|
|
20230918,163800,436014121,1581,1581,1581,1581,0
|
|
20230918,163700,436014121,1581,1581,1581,1581,0
|
|
20230918,163600,436014121,1581,1581,1581,1581,0
|
|
20230918,163500,436014121,1581,1581,1581,1581,0
|
|
20230918,163400,436014121,1581,1581,1581,1581,3625
|
|
20230918,163300,436014121,1581,1581,1581,1581,0
|
|
20230918,163200,436014121,1581,1581,1581,1581,0
|
|
20230918,163100,436014121,1581,1581,1581,1581,0
|
|
20230918,163000,436014121,1581,1581,1581,1581,0
|
|
20230918,162900,436014121,1581,1581,1581,1581,0
|
|
20230918,162800,436014121,1581,1581,1581,1581,0
|
|
20230918,162700,436014121,1581,1581,1581,1581,0
|
|
20230918,162600,436014121,1581,1581,1581,1581,0
|
|
20230918,162500,436014121,1581,1581,1581,1581,0
|
|
20230918,162400,436014121,1581,1581,1581,1581,0
|
|
20230918,162300,436014121,1581,1581,1581,1581,0
|
|
20230918,162200,436014121,1581,1581,1581,1581,0
|
|
20230918,162100,436014121,1581,1581,1581,1581,0
|
|
20230918,162000,436014121,1581,1581,1581,1581,0
|
|
20230918,161900,436014121,1581,1581,1581,1581,0
|
|
20230918,161800,436014121,1581,1581,1581,1581,0
|
|
20230918,161700,436014121,1581,1581,1581,1581,0
|
|
20230918,161600,436014121,1581,1581,1581,1581,0
|
|
20230918,161500,436014121,1581,1581,1581,1581,0
|
|
20230918,161400,436014121,1581,1581,1581,1581,0
|
|
20230918,161300,436014121,1581,1581,1581,1581,0
|
|
20230918,161200,436014121,1581,1581,1581,1581,0
|
|
20230918,161100,436014121,1581,1581,1581,1581,0
|
|
20230918,161000,436014121,1581,1581,1581,1581,0
|
|
20230918,160900,436014121,1581,1581,1581,1581,0
|
|
20230918,160800,436014121,1581,1581,1581,1581,0
|
|
20230918,160700,436014121,1581,1581,1581,1581,0
|
|
20230918,160600,436014121,1581,1581,1581,1581,0
|
|
20230918,160500,436014121,1581,1581,1581,1581,0
|
|
20230918,160400,436014121,1581,1581,1581,1581,3625
|
|
20230918,160300,436014121,1581,1581,1581,1581,0
|
|
20230918,160200,436014121,1581,1581,1581,1581,0
|
|
20230918,160100,436014121,1581,1581,1581,1581,0
|
|
20230918,160000,436014121,1581,1581,1581,1581,0
|
|
20230918,155900,436014121,1581,1581,1581,1581,0
|
|
20230918,155800,436014121,1581,1581,1581,1581,0
|
|
20230918,155700,436014121,1581,1581,1581,1581,0
|
|
20230918,155600,436014121,1581,1581,1581,1581,0
|
|
20230918,155500,436014121,1581,1581,1581,1581,0
|
|
20230918,155400,436014121,1581,1581,1581,1581,0
|
|
20230918,155300,436014121,1581,1581,1581,1581,0
|
|
20230918,155200,436014121,1581,1581,1581,1581,0
|
|
20230918,155100,436014121,1581,1581,1581,1581,0
|
|
20230918,155000,436014121,1581,1581,1581,1581,0
|
|
20230918,154900,436014121,1581,1581,1581,1581,0
|
|
20230918,154800,436014121,1581,1581,1581,1581,0
|
|
20230918,154700,436014121,1581,1581,1581,1581,0
|
|
20230918,154600,436014121,1581,1581,1581,1581,0
|
|
20230918,154500,436014121,1581,1581,1581,1581,0
|
|
20230918,154400,436014121,1581,1581,1581,1581,0
|
|
20230918,154300,436014121,1581,1581,1581,1581,0
|
|
20230918,154200,436014121,1581,1581,1581,1581,0
|
|
20230918,154100,436014121,1581,1581,1581,1581,0
|
|
20230918,154000,436014121,1581,1581,1581,1581,0
|
|
20230918,153900,436014121,1581,1581,1581,1581,0
|
|
20230918,153800,436014121,1581,1581,1581,1581,0
|
|
20230918,153700,436014121,1581,1581,1581,1581,0
|
|
20230918,153600,436014121,1581,1581,1581,1581,0
|
|
20230918,153500,436014121,1581,1581,1581,1581,0
|
|
20230918,153400,436014121,1581,1581,1581,1581,3625
|
|
20230918,153300,436014121,1581,1581,1581,1581,0
|
|
20230918,153200,436014121,1581,1581,1581,1581,0
|
|
20230918,153100,436014121,1581,1581,1581,1581,0
|
|
20230918,153000,436014121,1581,1581,1581,1581,3625
|
|
20230918,152900,430282996,1581,1581,1581,1581,0
|
|
20230918,152800,430282996,1581,1581,1581,1581,0
|
|
20230918,152700,430282996,1581,1581,1581,1581,0
|
|
20230918,152600,430282996,1581,1581,1581,1581,0
|
|
20230918,152500,430282996,1581,1581,1581,1581,0
|
|
20230918,152400,430282996,1581,1581,1581,1581,0
|
|
20230918,152300,430282996,1581,1581,1581,1581,0
|
|
20230918,152200,430282996,1581,1581,1581,1581,0
|
|
20230918,152100,430282996,1581,1581,1581,1581,0
|
|
20230918,152000,430282996,1581,1581,1581,1581,0
|
|
20230918,151900,430282996,1581,1581,1581,1581,1
|
|
20230918,151800,430281415,1578,1579,1581,1578,2589
|
|
20230918,151700,426192814,1579,1579,1579,1579,50
|
|
20230918,151600,426113864,1579,1579,1579,1579,37
|
|
20230918,151500,426055441,1579,1579,1579,1579,0
|
|
20230918,151400,426055441,1579,1581,1581,1579,817
|
|
20230918,151300,424765394,1579,1581,1581,1579,22
|
|
20230918,151200,424730652,1579,1579,1579,1579,9
|
|
20230918,151100,424716441,1579,1579,1579,1579,0
|
|
20230918,151000,424716441,1579,1580,1580,1579,876
|
|
20230918,150900,423332466,1581,1581,1581,1581,638
|
|
20230918,150800,422323788,1580,1580,1580,1580,0
|
|
20230918,150700,422323788,1580,1580,1580,1580,1
|
|
20230918,150600,422322208,1579,1579,1579,1579,0
|
|
20230918,150500,422322208,1579,1579,1579,1579,11
|
|
20230918,150400,422304839,1579,1579,1579,1579,30
|
|
20230918,150300,422257469,1579,1579,1579,1579,1
|
|
20230918,150200,422255890,1579,1580,1580,1579,51
|
|
20230918,150100,422175311,1581,1581,1581,1581,200
|
|
20230918,150000,421859111,1581,1581,1581,1581,300
|
|
20230918,145900,421384811,1581,1581,1581,1581,0
|
|
20230918,145800,421384811,1581,1581,1581,1581,0
|
|
20230918,145700,421384811,1581,1581,1581,1581,0
|
|
20230918,145600,421384811,1581,1581,1581,1581,1000
|
|
20230918,145500,419803811,1581,1581,1581,1581,4
|
|
20230918,145400,419797487,1581,1579,1581,1579,23
|
|
20230918,145300,419761126,1581,1577,1581,1577,487
|
|
20230918,145200,418992787,1575,1575,1575,1575,0
|
|
20230918,145100,418992787,1575,1577,1577,1575,200
|
|
20230918,145000,418677587,1575,1578,1578,1575,1010
|
|
20230918,144900,417086279,1578,1578,1578,1578,1021
|
|
20230918,144800,415475141,1578,1578,1578,1578,0
|
|
20230918,144700,415475141,1578,1579,1579,1578,510
|
|
20230918,144600,414670311,1580,1580,1580,1580,0
|
|
20230918,144500,414670311,1580,1581,1581,1580,597
|
|
20230918,144400,413726494,1581,1581,1581,1581,0
|
|
20230918,144300,413726494,1581,1581,1581,1581,0
|
|
20230918,144200,413726494,1581,1581,1581,1581,276
|
|
20230918,144100,413290138,1581,1581,1581,1581,0
|
|
20230918,144000,413290138,1581,1581,1581,1581,0
|
|
20230918,143900,413290138,1581,1581,1581,1581,145
|
|
20230918,143800,413060893,1583,1583,1583,1583,82
|
|
20230918,143700,412931087,1583,1582,1583,1582,811
|
|
20230918,143600,411648008,1582,1582,1582,1582,3
|
|
20230918,143500,411643262,1582,1582,1582,1582,0
|
|
20230918,143400,411643262,1582,1582,1582,1581,3
|
|
20230918,143300,411638517,1582,1581,1583,1581,66
|
|
20230918,143200,411534134,1583,1583,1583,1583,101
|
|
20230918,143100,411374251,1583,1583,1583,1583,1
|
|
20230918,143000,411372668,1583,1583,1583,1583,0
|
|
20230918,142900,411372668,1583,1583,1583,1583,2
|
|
20230918,142800,411369502,1581,1583,1583,1581,203
|
|
20230918,142700,411048155,1581,1581,1581,1581,0
|
|
20230918,142600,411048155,1581,1581,1581,1581,0
|
|
20230918,142500,411048155,1581,1581,1581,1581,0
|
|
20230918,142400,411048155,1581,1581,1581,1581,5
|
|
20230918,142300,411040250,1580,1580,1580,1580,0
|
|
20230918,142200,411040250,1580,1580,1580,1580,0
|
|
20230918,142100,411040250,1580,1580,1580,1580,0
|
|
20230918,142000,411040250,1580,1580,1580,1580,0
|
|
20230918,141900,411040250,1580,1582,1582,1580,51
|
|
20230918,141800,410959668,1580,1581,1581,1580,201
|
|
20230918,141700,410642043,1581,1581,1581,1581,0
|
|
20230918,141600,410642043,1581,1581,1581,1581,1
|
|
20230918,141500,410640462,1580,1580,1580,1580,0
|
|
20230918,141400,410640462,1580,1580,1580,1580,0
|
|
20230918,141300,410640462,1580,1580,1580,1580,0
|
|
20230918,141200,410640462,1580,1580,1580,1580,0
|
|
20230918,141100,410640462,1580,1580,1580,1580,118
|
|
20230918,141000,410454022,1580,1580,1580,1580,0
|
|
20230918,140900,410454022,1580,1580,1580,1580,421
|
|
20230918,140800,409788842,1580,1580,1580,1580,0
|
|
20230918,140700,409788842,1580,1581,1581,1580,55
|
|
20230918,140600,409701918,1581,1581,1581,1581,0
|
|
20230918,140500,409701918,1581,1582,1582,1581,250
|
|
20230918,140400,409306645,1582,1582,1582,1582,0
|
|
20230918,140300,409306645,1582,1582,1582,1582,250
|
|
20230918,140200,408911145,1582,1582,1582,1582,0
|
|
20230918,140100,408911145,1582,1583,1583,1582,109
|
|
20230918,140000,408738698,1583,1583,1583,1583,10
|
|
20230918,135900,408722868,1590,1590,1590,1590,0
|
|
20230918,135800,408722868,1590,1590,1590,1590,10
|
|
20230918,135700,408706968,1590,1590,1590,1590,0
|
|
20230918,135600,408706968,1590,1590,1590,1590,1
|
|
20230918,135500,408705378,1590,1590,1590,1590,100
|
|
20230918,135400,408546378,1590,1590,1590,1590,100
|
|
20230918,135300,408387378,1590,1590,1590,1590,100
|
|
20230918,135200,408228378,1590,1590,1590,1590,100
|
|
20230918,135100,408069378,1590,1590,1590,1590,0
|
|
20230918,135000,408069378,1590,1590,1590,1590,14
|
|
20230918,134900,408047118,1590,1581,1590,1581,3
|
|
20230918,134800,408042358,1590,1590,1590,1590,0
|
|
20230918,134700,408042358,1590,1590,1590,1590,0
|
|
20230918,134600,408042358,1590,1590,1590,1590,0
|
|
20230918,134500,408042358,1590,1590,1590,1590,0
|
|
20230918,134400,408042358,1590,1590,1590,1590,0
|
|
20230918,134300,408042358,1590,1590,1590,1590,0
|
|
20230918,134200,408042358,1590,1590,1590,1590,0
|
|
20230918,134100,408042358,1590,1590,1590,1590,0
|
|
20230918,134000,408042358,1590,1588,1590,1588,314
|
|
20230918,133900,407543214,1590,1590,1590,1590,0
|
|
20230918,133800,407543214,1590,1590,1590,1590,0
|
|
20230918,133700,407543214,1590,1590,1590,1590,1
|
|
20230918,133600,407541624,1575,1575,1575,1575,0
|
|
20230918,133500,407541624,1575,1575,1575,1575,0
|
|
20230918,133400,407541624,1575,1590,1590,1575,12
|
|
20230918,133300,407522559,1590,1587,1590,1560,27387
|
|
20230918,133200,364418058,1587,1587,1587,1587,100
|
|
20230918,133100,364259358,1587,1587,1587,1587,0
|
|
20230918,133000,364259358,1587,1587,1587,1587,759
|
|
20230918,132900,363054825,1586,1586,1586,1586,1
|
|
20230918,132800,363053239,1587,1587,1587,1587,1
|
|
20230918,132700,363051652,1586,1586,1586,1586,0
|
|
20230918,132600,363051652,1586,1586,1586,1586,0
|
|
20230918,132500,363051652,1586,1586,1586,1586,0
|
|
20230918,132400,363051652,1586,1586,1586,1586,98
|
|
20230918,132300,362896224,1586,1586,1586,1586,0
|
|
20230918,132200,362896224,1586,1586,1586,1586,9
|
|
20230918,132100,362881950,1587,1587,1587,1587,0
|
|
20230918,132000,362881950,1587,1587,1587,1587,0
|
|
20230918,131900,362881950,1587,1587,1587,1587,1
|
|
20230918,131800,362880363,1584,1587,1587,1584,3239
|
|
20230918,131700,357749108,1585,1585,1585,1585,2255
|
|
20230918,131600,354174933,1585,1585,1585,1585,10
|
|
20230918,131500,354159083,1584,1584,1584,1584,90
|
|
20230918,131400,354016523,1584,1585,1585,1584,46
|
|
20230918,131300,353943639,1585,1585,1585,1585,0
|
|
20230918,131200,353943639,1585,1585,1585,1585,0
|
|
20230918,131100,353943639,1585,1585,1585,1585,0
|
|
20230918,131000,353943639,1585,1585,1585,1585,0
|
|
20230918,130900,353943639,1585,1585,1585,1585,0
|
|
20230918,130800,353943639,1585,1585,1585,1585,0
|
|
20230918,130700,353943639,1585,1585,1585,1585,31
|
|
20230918,130600,353894504,1586,1586,1586,1586,27
|
|
20230918,130500,353851682,1586,1586,1586,1586,100
|
|
20230918,130400,353693082,1586,1586,1586,1586,50
|
|
20230918,130300,353613782,1586,1586,1586,1586,0
|
|
20230918,130200,353613782,1586,1586,1586,1586,0
|
|
20230918,130100,353613782,1586,1586,1586,1586,9
|
|
20230918,130000,353599508,1590,1590,1590,1590,1500
|
|
20230918,125900,351214508,1590,1590,1590,1590,0
|
|
20230918,125800,351214508,1590,1590,1590,1590,0
|
|
20230918,125700,351214508,1590,1590,1590,1590,0
|
|
20230918,125600,351214508,1590,1590,1590,1590,85
|
|
20230918,125500,351079358,1590,1590,1590,1590,0
|
|
20230918,125400,351079358,1590,1590,1590,1590,1
|
|
20230918,125300,351077768,1583,1583,1583,1583,0
|
|
20230918,125200,351077768,1583,1583,1583,1583,422
|
|
20230918,125100,350409742,1583,1590,1590,1583,2272
|
|
20230918,125000,346799004,1590,1590,1590,1590,0
|
|
20230918,124900,346799004,1590,1590,1590,1590,1014
|
|
20230918,124800,345186744,1590,1590,1590,1590,0
|
|
20230918,124700,345186744,1590,1590,1590,1590,0
|
|
20230918,124600,345186744,1590,1590,1590,1590,0
|
|
20230918,124500,345186744,1590,1590,1590,1590,652
|
|
20230918,124400,344150064,1584,1584,1584,1584,2
|
|
20230918,124300,344146896,1590,1590,1590,1590,1
|
|
20230918,124200,344145306,1583,1583,1583,1583,0
|
|
20230918,124100,344145306,1583,1583,1583,1583,164
|
|
20230918,124000,343885694,1591,1591,1591,1591,6
|
|
20230918,123900,343876148,1591,1591,1591,1591,0
|
|
20230918,123800,343876148,1591,1591,1591,1591,6
|
|
20230918,123700,343866602,1582,1582,1582,1582,0
|
|
20230918,123600,343866602,1582,1582,1582,1582,0
|
|
20230918,123500,343866602,1582,1591,1591,1582,1013
|
|
20230918,123400,342263667,1582,1582,1582,1582,40
|
|
20230918,123300,342200387,1582,1582,1582,1582,0
|
|
20230918,123200,342200387,1582,1582,1582,1582,8
|
|
20230918,123100,342187731,1582,1582,1582,1582,0
|
|
20230918,123000,342187731,1582,1582,1582,1582,0
|
|
20230918,122900,342187731,1582,1585,1585,1582,2008
|
|
20230918,122800,339010326,1586,1590,1591,1586,136
|
|
20230918,122700,338793958,1591,1591,1591,1591,0
|
|
20230918,122600,338793958,1591,1591,1591,1591,0
|
|
20230918,122500,338793958,1591,1591,1591,1591,0
|
|
20230918,122400,338793958,1591,1591,1591,1591,100
|
|
20230918,122300,338634858,1591,1588,1591,1585,1723
|
|
20230918,122200,335899467,1591,1591,1591,1591,100
|
|
20230918,122100,335740367,1589,1589,1589,1589,127
|
|
20230918,122000,335538564,1589,1589,1589,1589,0
|
|
20230918,121900,335538564,1589,1589,1589,1589,0
|
|
20230918,121800,335538564,1589,1589,1589,1589,261
|
|
20230918,121700,335123835,1589,1589,1589,1589,0
|
|
20230918,121600,335123835,1589,1589,1589,1589,0
|
|
20230918,121500,335123835,1589,1589,1589,1589,200
|
|
20230918,121400,334806035,1592,1592,1592,1592,0
|
|
20230918,121300,334806035,1592,1592,1592,1589,116
|
|
20230918,121200,334621650,1592,1592,1592,1592,200
|
|
20230918,121100,334303250,1592,1592,1592,1592,0
|
|
20230918,121000,334303250,1592,1592,1592,1592,316
|
|
20230918,120900,333800178,1592,1592,1592,1592,363
|
|
20230918,120800,333222282,1592,1592,1592,1592,100
|
|
20230918,120700,333063082,1593,1593,1593,1593,0
|
|
20230918,120600,333063082,1593,1593,1593,1593,2
|
|
20230918,120500,333059896,1593,1593,1593,1593,0
|
|
20230918,120400,333059896,1593,1593,1593,1593,100
|
|
20230918,120300,332900596,1593,1593,1593,1593,0
|
|
20230918,120200,332900596,1593,1593,1593,1593,6
|
|
20230918,120100,332891038,1593,1589,1593,1589,2
|
|
20230918,120000,332887856,1593,1593,1593,1593,1
|
|
20230918,115900,332886263,1593,1593,1593,1593,0
|
|
20230918,115800,332886263,1593,1593,1593,1593,2
|
|
20230918,115700,332883077,1589,1589,1589,1589,0
|
|
20230918,115600,332883077,1589,1589,1589,1589,492
|
|
20230918,115500,332101289,1589,1589,1589,1589,0
|
|
20230918,115400,332101289,1589,1589,1589,1589,0
|
|
20230918,115300,332101289,1589,1589,1589,1589,6
|
|
20230918,115200,332091755,1588,1588,1588,1588,1
|
|
20230918,115100,332090167,1588,1588,1588,1588,0
|
|
20230918,115000,332090167,1588,1588,1588,1588,110
|
|
20230918,114900,331915487,1589,1589,1589,1589,0
|
|
20230918,114800,331915487,1589,1589,1589,1589,0
|
|
20230918,114700,331915487,1589,1589,1589,1589,2
|
|
20230918,114600,331912309,1588,1588,1588,1588,0
|
|
20230918,114500,331912309,1588,1588,1588,1588,30
|
|
20230918,114400,331864669,1588,1588,1588,1588,408
|
|
20230918,114300,331216765,1588,1588,1588,1588,0
|
|
20230918,114200,331216765,1588,1588,1588,1588,0
|
|
20230918,114100,331216765,1588,1588,1588,1588,50
|
|
20230918,114000,331137365,1586,1590,1590,1586,373
|
|
20230918,113900,330545547,1591,1591,1591,1591,0
|
|
20230918,113800,330545547,1591,1591,1591,1591,0
|
|
20230918,113700,330545547,1591,1591,1597,1591,6285
|
|
20230918,113600,320517379,1589,1589,1589,1589,0
|
|
20230918,113500,320517379,1589,1590,1590,1589,7684
|
|
20230918,113400,308305161,1590,1590,1590,1590,0
|
|
20230918,113300,308305161,1590,1590,1590,1590,0
|
|
20230918,113200,308305161,1590,1590,1590,1590,0
|
|
20230918,113100,308305161,1590,1595,1595,1590,1158
|
|
20230918,113000,306462985,1595,1595,1595,1594,169
|
|
20230918,112900,306193434,1595,1595,1595,1595,0
|
|
20230918,112800,306193434,1595,1595,1595,1595,10
|
|
20230918,112700,306177484,1595,1595,1595,1595,0
|
|
20230918,112600,306177484,1595,1595,1595,1595,0
|
|
20230918,112500,306177484,1595,1595,1595,1595,10
|
|
20230918,112400,306161534,1595,1595,1595,1595,0
|
|
20230918,112300,306161534,1595,1595,1595,1595,0
|
|
20230918,112200,306161534,1595,1595,1595,1595,6
|
|
20230918,112100,306151964,1595,1595,1595,1595,0
|
|
20230918,112000,306151964,1595,1595,1595,1595,1
|
|
20230918,111900,306150369,1595,1595,1595,1595,1
|
|
20230918,111800,306148774,1596,1596,1596,1596,0
|
|
20230918,111700,306148774,1596,1586,1596,1586,11
|
|
20230918,111600,306131228,1585,1585,1585,1585,535
|
|
20230918,111500,305283253,1586,1585,1586,1585,2238
|
|
20230918,111400,301735922,1585,1578,1585,1578,3958
|
|
20230918,111300,295479937,1578,1578,1578,1578,2
|
|
20230918,111200,295476781,1578,1578,1578,1578,0
|
|
20230918,111100,295476781,1578,1575,1578,1575,132
|
|
20230918,111000,295268875,1575,1575,1575,1575,0
|
|
20230918,110900,295268875,1575,1575,1575,1575,30
|
|
20230918,110800,295221625,1578,1578,1578,1578,1
|
|
20230918,110700,295220047,1575,1575,1575,1575,0
|
|
20230918,110600,295220047,1575,1575,1575,1575,600
|
|
20230918,110500,294275047,1575,1577,1577,1575,2976
|
|
20230918,110400,289587317,1578,1578,1578,1578,162
|
|
20230918,110300,289331681,1579,1579,1579,1579,0
|
|
20230918,110200,289331681,1579,1579,1579,1579,0
|
|
20230918,110100,289331681,1579,1579,1579,1579,0
|
|
20230918,110000,289331681,1579,1579,1579,1579,22
|
|
20230918,105900,289296943,1581,1581,1581,1581,500
|
|
20230918,105800,288506443,1581,1581,1581,1581,0
|
|
20230918,105700,288506443,1581,1581,1581,1581,63
|
|
20230918,105600,288406840,1581,1581,1581,1581,0
|
|
20230918,105500,288406840,1581,1581,1581,1581,100
|
|
20230918,105400,288248740,1581,1581,1581,1581,0
|
|
20230918,105300,288248740,1581,1580,1581,1580,2
|
|
20230918,105200,288245579,1581,1581,1581,1581,0
|
|
20230918,105100,288245579,1581,1581,1581,1581,0
|
|
20230918,105000,288245579,1581,1581,1581,1581,0
|
|
20230918,104900,288245579,1581,1581,1581,1581,0
|
|
20230918,104800,288245579,1581,1581,1581,1581,967
|
|
20230918,104700,286716752,1581,1581,1581,1581,0
|
|
20230918,104600,286716752,1581,1580,1581,1580,96
|
|
20230918,104500,286564981,1580,1580,1580,1580,0
|
|
20230918,104400,286564981,1580,1580,1580,1580,1
|
|
20230918,104300,286563401,1575,1576,1576,1575,219
|
|
20230918,104200,286218466,1581,1579,1581,1575,43
|
|
20230918,104100,286150696,1575,1575,1575,1575,292
|
|
20230918,104000,285690796,1575,1575,1575,1575,2002
|
|
20230918,103900,282537646,1575,1575,1575,1575,1
|
|
20230918,103800,282536071,1575,1577,1577,1575,150
|
|
20230918,103700,282299747,1575,1575,1575,1575,0
|
|
20230918,103600,282299747,1575,1575,1575,1575,1
|
|
20230918,103500,282298172,1579,1575,1579,1575,87
|
|
20230918,103400,282161140,1575,1575,1575,1575,26
|
|
20230918,103300,282120190,1575,1577,1577,1575,2273
|
|
20230918,103200,278538206,1577,1581,1581,1577,5505
|
|
20230918,103100,269846896,1579,1581,1585,1579,3645
|
|
20230918,103000,264088046,1584,1584,1584,1584,630
|
|
20230918,102900,263090126,1584,1584,1584,1581,678
|
|
20230918,102800,262016202,1581,1584,1584,1581,103
|
|
20230918,102700,261853059,1581,1581,1581,1581,0
|
|
20230918,102600,261853059,1581,1581,1581,1581,0
|
|
20230918,102500,261853059,1581,1581,1581,1581,0
|
|
20230918,102400,261853059,1581,1581,1581,1581,863
|
|
20230918,102300,260488656,1582,1582,1582,1582,0
|
|
20230918,102200,260488656,1582,1582,1582,1582,0
|
|
20230918,102100,260488656,1582,1582,1582,1582,24
|
|
20230918,102000,260450688,1583,1583,1583,1583,0
|
|
20230918,101900,260450688,1583,1583,1585,1583,982
|
|
20230918,101800,258895420,1585,1585,1585,1585,1
|
|
20230918,101700,258893835,1585,1585,1585,1585,0
|
|
20230918,101600,258893835,1585,1585,1585,1585,0
|
|
20230918,101500,258893835,1585,1585,1585,1585,50
|
|
20230918,101400,258814585,1585,1585,1585,1585,20
|
|
20230918,101300,258782885,1585,1585,1585,1584,1059
|
|
20230918,101200,257104531,1586,1586,1586,1586,0
|
|
20230918,101100,257104531,1586,1586,1586,1586,0
|
|
20230918,101000,257104531,1586,1586,1586,1586,1
|
|
20230918,100900,257102945,1586,1586,1586,1586,975
|
|
20230918,100800,255556595,1588,1588,1588,1588,224
|
|
20230918,100700,255200883,1590,1590,1590,1590,20
|
|
20230918,100600,255169083,1595,1595,1595,1595,100
|
|
20230918,100500,255009583,1596,1596,1596,1596,10
|
|
20230918,100400,254993623,1596,1596,1596,1596,25
|
|
20230918,100300,254953723,1597,1597,1597,1597,0
|
|
20230918,100200,254953723,1597,1597,1597,1597,0
|
|
20230918,100100,254953723,1597,1595,1597,1595,11
|
|
20230918,100000,254936174,1597,1597,1597,1597,0
|
|
20230918,095900,254936174,1597,1588,1597,1588,1380
|
|
20230918,095800,252737114,1595,1594,1595,1594,203
|
|
20230918,095700,252413530,1594,1594,1594,1594,284
|
|
20230918,095600,251960834,1594,1586,1594,1586,532
|
|
20230918,095500,251116022,1586,1586,1586,1586,0
|
|
20230918,095400,251116022,1586,1586,1586,1586,1
|
|
20230918,095300,251114436,1586,1586,1586,1586,0
|
|
20230918,095200,251114436,1586,1586,1586,1586,2
|
|
20230918,095100,251111264,1580,1580,1580,1580,0
|
|
20230918,095000,251111264,1580,1580,1580,1580,0
|
|
20230918,094900,251111264,1580,1583,1583,1579,1846
|
|
20230918,094800,248194881,1583,1583,1583,1579,2505
|
|
20230918,094700,244236080,1583,1583,1583,1583,964
|
|
20230918,094600,242710068,1583,1583,1583,1583,432
|
|
20230918,094500,242026212,1583,1586,1586,1583,1174
|
|
20230918,094400,240165472,1586,1589,1589,1586,900
|
|
20230918,094300,238736564,1589,1586,1589,1586,244
|
|
20230918,094200,238348988,1586,1582,1586,1582,5
|
|
20230918,094100,238341062,1582,1586,1586,1582,168
|
|
20230918,094000,238074913,1586,1593,1594,1586,1470
|
|
20230918,093900,235740378,1597,1593,1597,1593,37
|
|
20230918,093800,235681365,1596,1593,1596,1591,1411
|
|
20230918,093700,233433749,1593,1594,1596,1589,2002
|
|
20230918,093600,230251098,1594,1594,1594,1594,1
|
|
20230918,093500,230249504,1598,1589,1598,1589,387
|
|
20230918,093400,229634543,1589,1589,1589,1589,365
|
|
20230918,093300,229054558,1589,1587,1589,1586,588
|
|
20230918,093200,228121844,1586,1586,1586,1585,1046
|
|
20230918,093100,226462890,1586,1583,1586,1583,255
|
|
20230918,093000,226058880,1583,1573,1583,1573,24187
|
|
20230918,092900,187927755,1572,1568,1574,1567,840
|
|
20230918,092800,186610866,1567,1575,1575,1567,108
|
|
20230918,092700,186440830,1574,1565,1574,1565,2189
|
|
20230918,092600,183003906,1559,1558,1569,1557,1638
|
|
20230918,092500,180449996,1569,1563,1569,1557,4882
|
|
20230918,092400,172836945,1560,1577,1577,1560,7443
|
|
20230918,092300,161179530,1577,1582,1583,1577,7666
|
|
20230918,092200,149061615,1582,1583,1583,1582,221
|
|
20230918,092100,148711977,1583,1581,1583,1581,314
|
|
20230918,092000,148215541,1581,1582,1582,1581,3639
|
|
20230918,091900,142461010,1583,1587,1587,1583,3400
|
|
20230918,091800,137072226,1587,1590,1590,1586,967
|
|
20230918,091700,135537613,1592,1592,1592,1592,0
|
|
20230918,091600,135537613,1592,1592,1592,1592,57
|
|
20230918,091500,135446869,1594,1594,1594,1586,1173
|
|
20230918,091400,133586323,1586,1590,1596,1585,4085
|
|
20230918,091300,127080783,1586,1589,1591,1586,13816
|
|
20230918,091200,105126882,1591,1597,1597,1590,8345
|
|
20230918,091100,91853861,1599,1606,1607,1599,28165
|
|
20230918,091000,46624332,1606,1607,1607,1606,1054
|
|
20230918,090900,44931554,1606,1607,1607,1606,5096
|
|
20230918,090800,36747282,1607,1616,1616,1607,160
|
|
20230918,090700,36489892,1617,1608,1617,1607,3192
|
|
20230918,090600,31335487,1608,1608,1608,1608,100
|
|
20230918,090500,31174687,1607,1620,1620,1607,5038
|
|
20230918,090400,23067317,1624,1622,1624,1622,219
|
|
20230918,090300,22711961,1622,1638,1638,1606,165
|
|
20230918,090200,22443131,1640,1603,1640,1603,1712
|
|
20230918,090100,19660465,1597,1591,1597,1590,2705
|
|
20230918,090000,15358382,1589,1601,1605,1589,9595
|