673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201000,724676018,1119,1119,1119,1119,8204
|
|
20230809,200900,724676018,1119,1119,1119,1119,0
|
|
20230809,200800,724676018,1119,1119,1119,1119,0
|
|
20230809,200700,724676018,1119,1119,1119,1119,0
|
|
20230809,200600,724676018,1119,1119,1119,1119,0
|
|
20230809,200500,724676018,1119,1119,1119,1119,0
|
|
20230809,200400,724676018,1119,1119,1119,1119,0
|
|
20230809,200300,724676018,1119,1119,1119,1119,0
|
|
20230809,200200,724676018,1119,1119,1119,1119,0
|
|
20230809,200100,724676018,1119,1119,1119,1119,0
|
|
20230809,200000,724676018,1119,1119,1119,1119,0
|
|
20230809,195900,724676018,1119,1119,1119,1119,0
|
|
20230809,195800,724676018,1119,1119,1119,1119,0
|
|
20230809,195700,724676018,1119,1119,1119,1119,0
|
|
20230809,195600,724676018,1119,1119,1119,1119,0
|
|
20230809,195500,724676018,1119,1119,1119,1119,0
|
|
20230809,195400,724676018,1119,1119,1119,1119,0
|
|
20230809,195300,724676018,1119,1119,1119,1119,0
|
|
20230809,195200,724676018,1119,1119,1119,1119,0
|
|
20230809,195100,724676018,1119,1119,1119,1119,0
|
|
20230809,195000,724676018,1119,1119,1119,1119,0
|
|
20230809,194900,724676018,1119,1119,1119,1119,0
|
|
20230809,194800,724676018,1119,1119,1119,1119,0
|
|
20230809,194700,724676018,1119,1119,1119,1119,0
|
|
20230809,194600,724676018,1119,1119,1119,1119,0
|
|
20230809,194500,724676018,1119,1119,1119,1119,0
|
|
20230809,194400,724676018,1119,1119,1119,1119,0
|
|
20230809,194300,724676018,1119,1119,1119,1119,0
|
|
20230809,194200,724676018,1119,1119,1119,1119,0
|
|
20230809,194100,724676018,1119,1119,1119,1119,0
|
|
20230809,194000,724676018,1119,1119,1119,1119,8204
|
|
20230809,193900,724676018,1119,1119,1119,1119,0
|
|
20230809,193800,724676018,1119,1119,1119,1119,0
|
|
20230809,193700,724676018,1119,1119,1119,1119,0
|
|
20230809,193600,724676018,1119,1119,1119,1119,0
|
|
20230809,193500,724676018,1119,1119,1119,1119,0
|
|
20230809,193400,724676018,1119,1119,1119,1119,0
|
|
20230809,193300,724676018,1119,1119,1119,1119,0
|
|
20230809,193200,724676018,1119,1119,1119,1119,0
|
|
20230809,193100,724676018,1119,1119,1119,1119,0
|
|
20230809,193000,724676018,1119,1119,1119,1119,0
|
|
20230809,192900,724676018,1119,1119,1119,1119,0
|
|
20230809,192800,724676018,1119,1119,1119,1119,0
|
|
20230809,192700,724676018,1119,1119,1119,1119,0
|
|
20230809,192600,724676018,1119,1119,1119,1119,0
|
|
20230809,192500,724676018,1119,1119,1119,1119,0
|
|
20230809,192400,724676018,1119,1119,1119,1119,0
|
|
20230809,192300,724676018,1119,1119,1119,1119,0
|
|
20230809,192200,724676018,1119,1119,1119,1119,0
|
|
20230809,192100,724676018,1119,1119,1119,1119,0
|
|
20230809,192000,724676018,1119,1119,1119,1119,0
|
|
20230809,191900,724676018,1119,1119,1119,1119,0
|
|
20230809,191800,724676018,1119,1119,1119,1119,0
|
|
20230809,191700,724676018,1119,1119,1119,1119,0
|
|
20230809,191600,724676018,1119,1119,1119,1119,0
|
|
20230809,191500,724676018,1119,1119,1119,1119,0
|
|
20230809,191400,724676018,1119,1119,1119,1119,0
|
|
20230809,191300,724676018,1119,1119,1119,1119,0
|
|
20230809,191200,724676018,1119,1119,1119,1119,0
|
|
20230809,191100,724676018,1119,1119,1119,1119,0
|
|
20230809,191000,724676018,1119,1119,1119,1119,8204
|
|
20230809,190900,724676018,1119,1119,1119,1119,0
|
|
20230809,190800,724676018,1119,1119,1119,1119,0
|
|
20230809,190700,724676018,1119,1119,1119,1119,0
|
|
20230809,190600,724676018,1119,1119,1119,1119,0
|
|
20230809,190500,724676018,1119,1119,1119,1119,0
|
|
20230809,190400,724676018,1119,1119,1119,1119,0
|
|
20230809,190300,724676018,1119,1119,1119,1119,0
|
|
20230809,190200,724676018,1119,1119,1119,1119,0
|
|
20230809,190100,724676018,1119,1119,1119,1119,0
|
|
20230809,190000,724676018,1119,1119,1119,1119,0
|
|
20230809,185900,724676018,1119,1119,1119,1119,0
|
|
20230809,185800,724676018,1119,1119,1119,1119,0
|
|
20230809,185700,724676018,1119,1119,1119,1119,0
|
|
20230809,185600,724676018,1119,1119,1119,1119,0
|
|
20230809,185500,724676018,1119,1119,1119,1119,0
|
|
20230809,185400,724676018,1119,1119,1119,1119,0
|
|
20230809,185300,724676018,1119,1119,1119,1119,0
|
|
20230809,185200,724676018,1119,1119,1119,1119,0
|
|
20230809,185100,724676018,1119,1119,1119,1119,0
|
|
20230809,185000,724676018,1119,1119,1119,1119,0
|
|
20230809,184900,724676018,1119,1119,1119,1119,0
|
|
20230809,184800,724676018,1119,1119,1119,1119,0
|
|
20230809,184700,724676018,1119,1119,1119,1119,0
|
|
20230809,184600,724676018,1119,1119,1119,1119,0
|
|
20230809,184500,724676018,1119,1119,1119,1119,0
|
|
20230809,184400,724676018,1119,1119,1119,1119,0
|
|
20230809,184300,724676018,1119,1119,1119,1119,0
|
|
20230809,184200,724676018,1119,1119,1119,1119,0
|
|
20230809,184100,724676018,1119,1119,1119,1119,0
|
|
20230809,184000,724676018,1119,1119,1119,1119,8204
|
|
20230809,183900,724676018,1119,1119,1119,1119,0
|
|
20230809,183800,724676018,1119,1119,1119,1119,0
|
|
20230809,183700,724676018,1119,1119,1119,1119,0
|
|
20230809,183600,724676018,1119,1119,1119,1119,0
|
|
20230809,183500,724676018,1119,1119,1119,1119,0
|
|
20230809,183400,724676018,1119,1119,1119,1119,0
|
|
20230809,183300,724676018,1119,1119,1119,1119,0
|
|
20230809,183200,724676018,1119,1119,1119,1119,0
|
|
20230809,183100,724676018,1119,1119,1119,1119,0
|
|
20230809,183000,724676018,1119,1119,1119,1119,0
|
|
20230809,182900,724676018,1119,1119,1119,1119,0
|
|
20230809,182800,724676018,1119,1119,1119,1119,0
|
|
20230809,182700,724676018,1119,1119,1119,1119,0
|
|
20230809,182600,724676018,1119,1119,1119,1119,0
|
|
20230809,182500,724676018,1119,1119,1119,1119,0
|
|
20230809,182400,724676018,1119,1119,1119,1119,0
|
|
20230809,182300,724676018,1119,1119,1119,1119,0
|
|
20230809,182200,724676018,1119,1119,1119,1119,0
|
|
20230809,182100,724676018,1119,1119,1119,1119,0
|
|
20230809,182000,724676018,1119,1119,1119,1119,0
|
|
20230809,181900,724676018,1119,1119,1119,1119,0
|
|
20230809,181800,724676018,1119,1119,1119,1119,0
|
|
20230809,181700,724676018,1119,1119,1119,1119,0
|
|
20230809,181600,724676018,1119,1119,1119,1119,0
|
|
20230809,181500,724676018,1119,1119,1119,1119,0
|
|
20230809,181400,724676018,1119,1119,1119,1119,0
|
|
20230809,181300,724676018,1119,1119,1119,1119,0
|
|
20230809,181200,724676018,1119,1119,1119,1119,0
|
|
20230809,181100,724676018,1119,1119,1119,1119,0
|
|
20230809,181000,724676018,1119,1119,1119,1119,8204
|
|
20230809,180900,724676018,1119,1119,1119,1119,0
|
|
20230809,180800,724676018,1119,1119,1119,1119,0
|
|
20230809,180700,724676018,1119,1119,1119,1119,0
|
|
20230809,180600,724676018,1119,1119,1119,1119,0
|
|
20230809,180500,724676018,1119,1119,1119,1119,0
|
|
20230809,180400,724676018,1119,1119,1119,1119,0
|
|
20230809,180300,724676018,1119,1119,1119,1119,0
|
|
20230809,180200,724676018,1119,1119,1119,1119,0
|
|
20230809,180100,724676018,1119,1119,1119,1119,0
|
|
20230809,180000,724676018,1119,1119,1119,1119,0
|
|
20230809,175900,724676018,1119,1119,1119,1119,0
|
|
20230809,175800,724676018,1119,1119,1119,1119,0
|
|
20230809,175700,724676018,1119,1119,1119,1119,0
|
|
20230809,175600,724676018,1119,1119,1119,1119,0
|
|
20230809,175500,724676018,1119,1119,1119,1119,0
|
|
20230809,175400,724676018,1119,1119,1119,1119,0
|
|
20230809,175300,724676018,1119,1119,1119,1119,0
|
|
20230809,175200,724676018,1119,1119,1119,1119,0
|
|
20230809,175100,724676018,1119,1119,1119,1119,0
|
|
20230809,175000,724676018,1119,1119,1119,1119,0
|
|
20230809,174900,724676018,1119,1119,1119,1119,0
|
|
20230809,174800,724676018,1119,1119,1119,1119,0
|
|
20230809,174700,724676018,1119,1119,1119,1119,0
|
|
20230809,174600,724676018,1119,1119,1119,1119,0
|
|
20230809,174500,724676018,1119,1119,1119,1119,0
|
|
20230809,174400,724676018,1119,1119,1119,1119,0
|
|
20230809,174300,724676018,1119,1119,1119,1119,0
|
|
20230809,174200,724676018,1119,1119,1119,1119,0
|
|
20230809,174100,724676018,1119,1119,1119,1119,0
|
|
20230809,174000,724676018,1119,1119,1119,1119,8204
|
|
20230809,173900,724676018,1119,1119,1119,1119,0
|
|
20230809,173800,724676018,1119,1119,1119,1119,0
|
|
20230809,173700,724676018,1119,1119,1119,1119,0
|
|
20230809,173600,724676018,1119,1119,1119,1119,0
|
|
20230809,173500,724676018,1119,1119,1119,1119,0
|
|
20230809,173400,724676018,1119,1119,1119,1119,0
|
|
20230809,173300,724676018,1119,1119,1119,1119,0
|
|
20230809,173200,724676018,1119,1119,1119,1119,0
|
|
20230809,173100,724676018,1119,1119,1119,1119,0
|
|
20230809,173000,724676018,1119,1119,1119,1119,0
|
|
20230809,172900,724676018,1119,1119,1119,1119,0
|
|
20230809,172800,724676018,1119,1119,1119,1119,0
|
|
20230809,172700,724676018,1119,1119,1119,1119,0
|
|
20230809,172600,724676018,1119,1119,1119,1119,0
|
|
20230809,172500,724676018,1119,1119,1119,1119,0
|
|
20230809,172400,724676018,1119,1119,1119,1119,0
|
|
20230809,172300,724676018,1119,1119,1119,1119,0
|
|
20230809,172200,724676018,1119,1119,1119,1119,0
|
|
20230809,172100,724676018,1119,1119,1119,1119,0
|
|
20230809,172000,724676018,1119,1119,1119,1119,0
|
|
20230809,171900,724676018,1119,1119,1119,1119,0
|
|
20230809,171800,724676018,1119,1119,1119,1119,0
|
|
20230809,171700,724676018,1119,1119,1119,1119,0
|
|
20230809,171600,724676018,1119,1119,1119,1119,0
|
|
20230809,171500,724676018,1119,1119,1119,1119,0
|
|
20230809,171400,724676018,1119,1119,1119,1119,0
|
|
20230809,171300,724676018,1119,1119,1119,1119,0
|
|
20230809,171200,724676018,1119,1119,1119,1119,0
|
|
20230809,171100,724676018,1119,1119,1119,1119,0
|
|
20230809,171000,724676018,1119,1119,1119,1119,8204
|
|
20230809,170900,724676018,1119,1119,1119,1119,0
|
|
20230809,170800,724676018,1119,1119,1119,1119,0
|
|
20230809,170700,724676018,1119,1119,1119,1119,0
|
|
20230809,170600,724676018,1119,1119,1119,1119,0
|
|
20230809,170500,724676018,1119,1119,1119,1119,0
|
|
20230809,170400,724676018,1119,1119,1119,1119,0
|
|
20230809,170300,724676018,1119,1119,1119,1119,0
|
|
20230809,170200,724676018,1119,1119,1119,1119,0
|
|
20230809,170100,724676018,1119,1119,1119,1119,0
|
|
20230809,170000,724676018,1119,1119,1119,1119,0
|
|
20230809,165900,724676018,1119,1119,1119,1119,0
|
|
20230809,165800,724676018,1119,1119,1119,1119,0
|
|
20230809,165700,724676018,1119,1119,1119,1119,0
|
|
20230809,165600,724676018,1119,1119,1119,1119,0
|
|
20230809,165500,724676018,1119,1119,1119,1119,0
|
|
20230809,165400,724676018,1119,1119,1119,1119,0
|
|
20230809,165300,724676018,1119,1119,1119,1119,0
|
|
20230809,165200,724676018,1119,1119,1119,1119,0
|
|
20230809,165100,724676018,1119,1119,1119,1119,0
|
|
20230809,165000,724676018,1119,1119,1119,1119,0
|
|
20230809,164900,724676018,1119,1119,1119,1119,0
|
|
20230809,164800,724676018,1119,1119,1119,1119,0
|
|
20230809,164700,724676018,1119,1119,1119,1119,0
|
|
20230809,164600,724676018,1119,1119,1119,1119,0
|
|
20230809,164500,724676018,1119,1119,1119,1119,0
|
|
20230809,164400,724676018,1119,1119,1119,1119,0
|
|
20230809,164300,724676018,1119,1119,1119,1119,0
|
|
20230809,164200,724676018,1119,1119,1119,1119,0
|
|
20230809,164100,724676018,1119,1119,1119,1119,0
|
|
20230809,164000,724676018,1119,1119,1119,1119,8204
|
|
20230809,163900,724676018,1119,1119,1119,1119,0
|
|
20230809,163800,724676018,1119,1119,1119,1119,0
|
|
20230809,163700,724676018,1119,1119,1119,1119,0
|
|
20230809,163600,724676018,1119,1119,1119,1119,0
|
|
20230809,163500,724676018,1119,1119,1119,1119,0
|
|
20230809,163400,724676018,1119,1119,1119,1119,0
|
|
20230809,163300,724676018,1119,1119,1119,1119,0
|
|
20230809,163200,724676018,1119,1119,1119,1119,0
|
|
20230809,163100,724676018,1119,1119,1119,1119,0
|
|
20230809,163000,724676018,1119,1119,1119,1119,0
|
|
20230809,162900,724676018,1119,1119,1119,1119,0
|
|
20230809,162800,724676018,1119,1119,1119,1119,0
|
|
20230809,162700,724676018,1119,1119,1119,1119,0
|
|
20230809,162600,724676018,1119,1119,1119,1119,0
|
|
20230809,162500,724676018,1119,1119,1119,1119,0
|
|
20230809,162400,724676018,1119,1119,1119,1119,0
|
|
20230809,162300,724676018,1119,1119,1119,1119,0
|
|
20230809,162200,724676018,1119,1119,1119,1119,0
|
|
20230809,162100,724676018,1119,1119,1119,1119,0
|
|
20230809,162000,724676018,1119,1119,1119,1119,0
|
|
20230809,161900,724676018,1119,1119,1119,1119,0
|
|
20230809,161800,724676018,1119,1119,1119,1119,0
|
|
20230809,161700,724676018,1119,1119,1119,1119,0
|
|
20230809,161600,724676018,1119,1119,1119,1119,0
|
|
20230809,161500,724676018,1119,1119,1119,1119,0
|
|
20230809,161400,724676018,1119,1119,1119,1119,0
|
|
20230809,161300,724676018,1119,1119,1119,1119,0
|
|
20230809,161200,724676018,1119,1119,1119,1119,0
|
|
20230809,161100,724676018,1119,1119,1119,1119,0
|
|
20230809,161000,724676018,1119,1119,1119,1119,8204
|
|
20230809,160900,724676018,1119,1119,1119,1119,0
|
|
20230809,160800,724676018,1119,1119,1119,1119,0
|
|
20230809,160700,724676018,1119,1119,1119,1119,0
|
|
20230809,160600,724676018,1119,1119,1119,1119,0
|
|
20230809,160500,724676018,1119,1119,1119,1119,0
|
|
20230809,160400,724676018,1119,1119,1119,1119,0
|
|
20230809,160300,724676018,1119,1119,1119,1119,0
|
|
20230809,160200,724676018,1119,1119,1119,1119,0
|
|
20230809,160100,724676018,1119,1119,1119,1119,0
|
|
20230809,160000,724676018,1119,1119,1119,1119,0
|
|
20230809,155900,724676018,1119,1119,1119,1119,0
|
|
20230809,155800,724676018,1119,1119,1119,1119,0
|
|
20230809,155700,724676018,1119,1119,1119,1119,0
|
|
20230809,155600,724676018,1119,1119,1119,1119,0
|
|
20230809,155500,724676018,1119,1119,1119,1119,0
|
|
20230809,155400,724676018,1119,1119,1119,1119,0
|
|
20230809,155300,724676018,1119,1119,1119,1119,0
|
|
20230809,155200,724676018,1119,1119,1119,1119,0
|
|
20230809,155100,724676018,1119,1119,1119,1119,0
|
|
20230809,155000,724676018,1119,1119,1119,1119,0
|
|
20230809,154900,724676018,1119,1119,1119,1119,0
|
|
20230809,154800,724676018,1119,1119,1119,1119,0
|
|
20230809,154700,724676018,1119,1119,1119,1119,0
|
|
20230809,154600,724676018,1119,1119,1119,1119,0
|
|
20230809,154500,724676018,1119,1119,1119,1119,0
|
|
20230809,154400,724676018,1119,1119,1119,1119,0
|
|
20230809,154300,724676018,1119,1119,1119,1119,0
|
|
20230809,154200,724676018,1119,1119,1119,1119,0
|
|
20230809,154100,724676018,1119,1119,1119,1119,0
|
|
20230809,154000,724676018,1119,1119,1119,1119,8204
|
|
20230809,153900,724676018,1119,1119,1119,1119,0
|
|
20230809,153800,724676018,1119,1119,1119,1119,0
|
|
20230809,153700,724676018,1119,1119,1119,1119,0
|
|
20230809,153600,724676018,1119,1119,1119,1119,0
|
|
20230809,153500,724676018,1119,1119,1119,1119,0
|
|
20230809,153400,724676018,1119,1119,1119,1119,0
|
|
20230809,153300,724676018,1119,1119,1119,1119,0
|
|
20230809,153200,724676018,1119,1119,1119,1119,0
|
|
20230809,153100,724676018,1119,1119,1119,1119,0
|
|
20230809,153000,724676018,1119,1119,1119,1119,8204
|
|
20230809,152900,715495742,1118,1118,1118,1118,0
|
|
20230809,152800,715495742,1118,1118,1118,1118,0
|
|
20230809,152700,715495742,1118,1118,1118,1118,0
|
|
20230809,152600,715495742,1118,1118,1118,1118,0
|
|
20230809,152500,715495742,1118,1118,1118,1118,0
|
|
20230809,152400,715495742,1118,1118,1118,1118,0
|
|
20230809,152300,715495742,1118,1118,1118,1118,0
|
|
20230809,152200,715495742,1118,1118,1118,1118,0
|
|
20230809,152100,715495742,1118,1118,1118,1118,0
|
|
20230809,152000,715495742,1118,1118,1118,1118,0
|
|
20230809,151900,715495742,1118,1117,1118,1117,998
|
|
20230809,151800,714380794,1114,1116,1117,1114,1642
|
|
20230809,151700,712551464,1116,1116,1116,1116,477
|
|
20230809,151600,712019132,1116,1116,1116,1116,1
|
|
20230809,151500,712018016,1114,1114,1116,1114,1833
|
|
20230809,151400,709976052,1116,1116,1116,1114,2151
|
|
20230809,151300,707575836,1116,1116,1116,1116,0
|
|
20230809,151200,707575836,1116,1116,1116,1116,0
|
|
20230809,151100,707575836,1116,1115,1116,1115,40
|
|
20230809,151000,707531233,1115,1115,1115,1115,14
|
|
20230809,150900,707515623,1116,1114,1116,1114,1314
|
|
20230809,150800,706051825,1115,1115,1115,1115,2
|
|
20230809,150700,706049595,1116,1116,1116,1116,0
|
|
20230809,150600,706049595,1116,1116,1116,1116,0
|
|
20230809,150500,706049595,1116,1116,1116,1116,0
|
|
20230809,150400,706049595,1116,1116,1116,1116,0
|
|
20230809,150300,706049595,1116,1116,1116,1116,1
|
|
20230809,150200,706048479,1114,1115,1115,1114,500
|
|
20230809,150100,705491419,1116,1113,1116,1113,1064
|
|
20230809,150000,704304965,1113,1115,1117,1113,419
|
|
20230809,145900,703837764,1115,1115,1115,1115,0
|
|
20230809,145800,703837764,1115,1112,1115,1112,1830
|
|
20230809,145700,701798814,1117,1117,1117,1117,0
|
|
20230809,145600,701798814,1117,1117,1117,1117,0
|
|
20230809,145500,701798814,1117,1117,1117,1117,147
|
|
20230809,145400,701634615,1117,1117,1117,1117,0
|
|
20230809,145300,701634615,1117,1117,1117,1117,12
|
|
20230809,145200,701621211,1117,1117,1117,1117,0
|
|
20230809,145100,701621211,1117,1110,1117,1110,2871
|
|
20230809,145000,698428584,1112,1112,1112,1112,51
|
|
20230809,144900,698371872,1110,1110,1110,1110,470
|
|
20230809,144800,697850172,1110,1110,1110,1110,0
|
|
20230809,144700,697850172,1110,1110,1110,1110,101
|
|
20230809,144600,697738062,1109,1109,1109,1109,61
|
|
20230809,144500,697670413,1112,1111,1112,1111,202
|
|
20230809,144400,697445860,1111,1111,1111,1111,201
|
|
20230809,144300,697222549,1111,1111,1112,1110,990
|
|
20230809,144200,696122452,1111,1111,1111,1111,1
|
|
20230809,144100,696121341,1109,1111,1111,1109,605
|
|
20230809,144000,695450394,1109,1110,1110,1109,2690
|
|
20230809,143900,692466368,1111,1113,1113,1111,2931
|
|
20230809,143800,689209563,1113,1113,1116,1113,374
|
|
20230809,143700,688793298,1111,1111,1111,1111,0
|
|
20230809,143600,688793298,1111,1110,1111,1110,1058
|
|
20230809,143500,687618862,1111,1111,1111,1111,847
|
|
20230809,143400,686677845,1111,1111,1111,1111,2495
|
|
20230809,143300,683905900,1112,1113,1113,1112,2233
|
|
20230809,143200,681420804,1117,1117,1117,1117,0
|
|
20230809,143100,681420804,1117,1117,1117,1117,0
|
|
20230809,143000,681420804,1117,1117,1117,1117,0
|
|
20230809,142900,681420804,1117,1117,1117,1117,0
|
|
20230809,142800,681420804,1117,1117,1117,1117,74
|
|
20230809,142700,681338146,1117,1117,1117,1117,0
|
|
20230809,142600,681338146,1117,1117,1117,1117,1
|
|
20230809,142500,681337029,1117,1118,1118,1117,21
|
|
20230809,142400,681313555,1110,1112,1112,1110,4970
|
|
20230809,142300,675792112,1111,1119,1119,1111,16616
|
|
20230809,142200,657239566,1119,1119,1119,1119,144
|
|
20230809,142100,657078430,1120,1120,1120,1120,33
|
|
20230809,142000,657041470,1120,1120,1120,1120,0
|
|
20230809,141900,657041470,1120,1120,1120,1120,0
|
|
20230809,141800,657041470,1120,1120,1120,1120,0
|
|
20230809,141700,657041470,1120,1120,1120,1120,0
|
|
20230809,141600,657041470,1120,1120,1120,1120,1
|
|
20230809,141500,657040350,1120,1120,1120,1120,0
|
|
20230809,141400,657040350,1120,1120,1120,1120,0
|
|
20230809,141300,657040350,1120,1119,1120,1119,12
|
|
20230809,141200,657026921,1117,1117,1117,1117,1
|
|
20230809,141100,657025804,1119,1119,1119,1119,3
|
|
20230809,141000,657022447,1118,1120,1122,1118,2049
|
|
20230809,140900,654727653,1122,1122,1122,1120,572
|
|
20230809,140800,654086211,1120,1122,1122,1120,11
|
|
20230809,140700,654073889,1120,1120,1120,1120,10
|
|
20230809,140600,654062689,1120,1116,1120,1116,197
|
|
20230809,140500,653842545,1119,1118,1119,1118,1001
|
|
20230809,140400,652723426,1118,1118,1118,1118,0
|
|
20230809,140300,652723426,1118,1118,1118,1118,78
|
|
20230809,140200,652636222,1118,1118,1118,1118,50
|
|
20230809,140100,652580322,1118,1118,1118,1118,1
|
|
20230809,140000,652579204,1115,1115,1115,1115,0
|
|
20230809,135900,652579204,1115,1113,1119,1113,1452
|
|
20230809,135800,650957104,1118,1112,1118,1112,138
|
|
20230809,135700,650803018,1117,1112,1117,1112,2079
|
|
20230809,135600,648482275,1117,1112,1117,1112,203
|
|
20230809,135500,648256524,1112,1113,1113,1112,1145
|
|
20230809,135400,646982309,1114,1114,1114,1114,0
|
|
20230809,135300,646982309,1114,1115,1115,1114,4855
|
|
20230809,135200,641571511,1115,1115,1115,1115,9
|
|
20230809,135100,641561476,1115,1115,1115,1115,63
|
|
20230809,135000,641491231,1115,1115,1115,1115,1426
|
|
20230809,134900,639901241,1115,1115,1115,1115,72
|
|
20230809,134800,639820961,1118,1118,1118,1118,579
|
|
20230809,134700,639173639,1115,1115,1115,1115,142
|
|
20230809,134600,639015309,1113,1113,1113,1113,0
|
|
20230809,134500,639015309,1113,1113,1113,1113,0
|
|
20230809,134400,639015309,1113,1118,1118,1113,344
|
|
20230809,134300,638631217,1118,1118,1118,1118,0
|
|
20230809,134200,638631217,1118,1118,1118,1118,1
|
|
20230809,134100,638630099,1112,1114,1114,1112,4300
|
|
20230809,134000,633846498,1120,1115,1120,1115,160
|
|
20230809,133900,633668026,1113,1113,1113,1113,1
|
|
20230809,133800,633666913,1115,1116,1116,1115,502
|
|
20230809,133700,633107182,1116,1115,1116,1113,1488
|
|
20230809,133600,631449351,1115,1116,1116,1115,579
|
|
20230809,133500,630803188,1115,1115,1115,1115,71
|
|
20230809,133400,630724023,1116,1116,1116,1116,270
|
|
20230809,133300,630422703,1116,1116,1116,1116,0
|
|
20230809,133200,630422703,1116,1118,1118,1116,106
|
|
20230809,133100,630304255,1119,1119,1119,1119,0
|
|
20230809,133000,630304255,1119,1119,1119,1119,3
|
|
20230809,132900,630300898,1119,1119,1119,1119,487
|
|
20230809,132800,629755945,1119,1119,1119,1119,0
|
|
20230809,132700,629755945,1119,1119,1119,1118,22
|
|
20230809,132600,629731337,1120,1118,1120,1114,581
|
|
20230809,132500,629081314,1118,1116,1119,1114,4034
|
|
20230809,132400,624582683,1120,1117,1120,1117,1013
|
|
20230809,132300,623451144,1121,1120,1121,1117,312
|
|
20230809,132200,623101618,1121,1121,1121,1121,0
|
|
20230809,132100,623101618,1121,1120,1121,1120,130
|
|
20230809,132000,622956017,1122,1122,1122,1122,800
|
|
20230809,131900,622058417,1122,1122,1122,1122,12
|
|
20230809,131800,622044953,1122,1120,1122,1116,3490
|
|
20230809,131700,618147811,1122,1122,1122,1118,12
|
|
20230809,131600,618134351,1118,1120,1123,1118,7125
|
|
20230809,131500,610161855,1121,1121,1121,1121,174
|
|
20230809,131400,609966801,1123,1123,1123,1123,20
|
|
20230809,131300,609944341,1123,1120,1123,1119,3353
|
|
20230809,131200,606185052,1120,1123,1123,1120,110
|
|
20230809,131100,606061792,1123,1124,1124,1123,8
|
|
20230809,131000,606052804,1119,1120,1120,1119,4900
|
|
20230809,130900,600568587,1124,1124,1124,1124,0
|
|
20230809,130800,600568587,1124,1121,1124,1121,337
|
|
20230809,130700,600190807,1126,1126,1126,1126,0
|
|
20230809,130600,600190807,1126,1126,1126,1126,11
|
|
20230809,130500,600178421,1126,1126,1126,1125,3
|
|
20230809,130400,600175044,1126,1126,1126,1126,4
|
|
20230809,130300,600170540,1126,1126,1126,1126,0
|
|
20230809,130200,600170540,1126,1124,1126,1124,722
|
|
20230809,130100,599358230,1124,1124,1124,1120,973
|
|
20230809,130000,598264778,1124,1124,1124,1124,0
|
|
20230809,125900,598264778,1124,1124,1124,1124,0
|
|
20230809,125800,598264778,1124,1124,1124,1124,0
|
|
20230809,125700,598264778,1124,1120,1124,1120,296
|
|
20230809,125600,597933254,1120,1120,1120,1120,230
|
|
20230809,125500,597675654,1119,1124,1124,1119,1160
|
|
20230809,125400,596376471,1124,1124,1124,1124,466
|
|
20230809,125300,595852687,1124,1124,1124,1124,0
|
|
20230809,125200,595852687,1124,1124,1124,1124,205
|
|
20230809,125100,595622267,1124,1120,1124,1119,10703
|
|
20230809,125000,583643389,1121,1121,1125,1121,2006
|
|
20230809,124900,581394655,1126,1126,1126,1125,5
|
|
20230809,124800,581389028,1126,1122,1127,1121,1338
|
|
20230809,124700,579888389,1128,1128,1128,1128,1
|
|
20230809,124600,579887261,1122,1122,1122,1122,150
|
|
20230809,124500,579718961,1128,1129,1129,1128,467
|
|
20230809,124400,579192184,1129,1129,1129,1123,8895
|
|
20230809,124300,569184347,1126,1129,1129,1126,1134
|
|
20230809,124200,567907397,1129,1127,1130,1127,8
|
|
20230809,124100,567898371,1127,1130,1130,1127,1320
|
|
20230809,124000,566410111,1128,1129,1131,1128,1586
|
|
20230809,123900,564620301,1131,1131,1131,1131,842
|
|
20230809,123800,563667999,1131,1131,1131,1131,1412
|
|
20230809,123700,562071027,1131,1131,1131,1131,21
|
|
20230809,123600,562047276,1131,1131,1131,1130,1438
|
|
20230809,123500,560420899,1131,1131,1131,1128,1585
|
|
20230809,123400,558629456,1131,1131,1131,1129,2424
|
|
20230809,123300,555887962,1131,1131,1131,1131,2284
|
|
20230809,123200,553304758,1131,1129,1131,1129,2355
|
|
20230809,123100,550642015,1129,1129,1129,1129,21
|
|
20230809,123000,550618306,1129,1129,1129,1125,2046
|
|
20230809,122900,548316123,1129,1126,1129,1126,44
|
|
20230809,122800,548266540,1129,1128,1130,1128,7902
|
|
20230809,122700,539341108,1128,1128,1128,1124,667
|
|
20230809,122600,538588960,1128,1128,1128,1123,99
|
|
20230809,122500,538477713,1129,1129,1129,1123,2035
|
|
20230809,122400,536189367,1129,1128,1129,1124,5342
|
|
20230809,122300,530174126,1128,1130,1130,1127,653
|
|
20230809,122200,529437532,1128,1128,1130,1128,1613
|
|
20230809,122100,527618044,1128,1128,1128,1128,492
|
|
20230809,122000,527063068,1128,1128,1128,1127,885
|
|
20230809,121900,526064923,1128,1131,1131,1127,3458
|
|
20230809,121800,522164302,1131,1131,1131,1129,8125
|
|
20230809,121700,512984578,1132,1134,1134,1130,6410
|
|
20230809,121600,505733064,1134,1135,1135,1132,554
|
|
20230809,121500,505105925,1135,1133,1135,1133,1020
|
|
20230809,121400,503949619,1135,1136,1136,1133,1060
|
|
20230809,121300,502748478,1133,1135,1137,1133,3241
|
|
20230809,121200,499069308,1135,1137,1139,1130,22894
|
|
20230809,121100,473038520,1137,1134,1138,1134,15553
|
|
20230809,121000,455383047,1134,1133,1134,1133,537
|
|
20230809,120900,454774621,1133,1133,1133,1133,4064
|
|
20230809,120800,450170109,1133,1132,1133,1131,7941
|
|
20230809,120700,441185883,1131,1130,1132,1130,4911
|
|
20230809,120600,435633232,1130,1129,1130,1127,3366
|
|
20230809,120500,431834885,1129,1129,1129,1129,251
|
|
20230809,120400,431551506,1129,1127,1129,1126,42
|
|
20230809,120300,431504199,1129,1129,1129,1129,3
|
|
20230809,120200,431500812,1129,1127,1129,1127,102
|
|
20230809,120100,431385834,1129,1129,1129,1129,500
|
|
20230809,120000,430821334,1130,1130,1130,1130,2920
|
|
20230809,115900,427521734,1130,1128,1130,1125,2831
|
|
20230809,115800,424324461,1129,1122,1129,1122,2886
|
|
20230809,115700,421074929,1125,1125,1125,1121,1012
|
|
20230809,115600,419940223,1125,1125,1125,1125,0
|
|
20230809,115500,419940223,1125,1128,1128,1125,5480
|
|
20230809,115400,413773925,1126,1129,1129,1126,3602
|
|
20230809,115300,409716312,1127,1128,1129,1127,1126
|
|
20230809,115200,408445472,1129,1127,1129,1127,522
|
|
20230809,115100,407857174,1127,1130,1130,1127,1303
|
|
20230809,115000,406386298,1130,1129,1130,1129,5609
|
|
20230809,114900,400052705,1128,1128,1128,1126,4603
|
|
20230809,114800,394862307,1126,1126,1127,1126,2788
|
|
20230809,114700,391720854,1125,1123,1125,1123,5797
|
|
20230809,114600,385205527,1122,1121,1122,1121,2933
|
|
20230809,114500,381914962,1121,1120,1121,1120,103
|
|
20230809,114400,381799600,1120,1120,1120,1120,875
|
|
20230809,114300,380819600,1120,1120,1120,1120,28
|
|
20230809,114200,380788240,1120,1120,1120,1120,3
|
|
20230809,114100,380784880,1119,1119,1119,1119,1089
|
|
20230809,114000,379566289,1120,1121,1121,1120,2338
|
|
20230809,113900,376947728,1122,1122,1122,1122,276
|
|
20230809,113800,376638056,1122,1120,1122,1120,2055
|
|
20230809,113700,374334429,1121,1121,1121,1121,2
|
|
20230809,113600,374332187,1120,1120,1120,1120,893
|
|
20230809,113500,373332027,1120,1120,1120,1119,521
|
|
20230809,113400,372748527,1120,1120,1120,1120,521
|
|
20230809,113300,372165007,1121,1120,1121,1119,1619
|
|
20230809,113200,370351529,1119,1119,1119,1119,0
|
|
20230809,113100,370351529,1119,1120,1120,1119,39
|
|
20230809,113000,370307879,1120,1120,1120,1120,8
|
|
20230809,112900,370298919,1119,1118,1119,1118,346
|
|
20230809,112800,369911815,1118,1118,1118,1118,0
|
|
20230809,112700,369911815,1118,1117,1118,1117,4186
|
|
20230809,112600,365233028,1116,1116,1116,1116,571
|
|
20230809,112500,364595792,1116,1116,1116,1116,0
|
|
20230809,112400,364595792,1116,1116,1116,1116,90
|
|
20230809,112300,364495352,1116,1116,1116,1116,2
|
|
20230809,112200,364493120,1115,1115,1115,1115,40
|
|
20230809,112100,364448520,1116,1116,1116,1116,1
|
|
20230809,112000,364447404,1115,1115,1115,1115,40
|
|
20230809,111900,364402804,1116,1116,1116,1116,467
|
|
20230809,111800,363881632,1115,1115,1115,1115,17
|
|
20230809,111700,363862677,1115,1115,1115,1115,316
|
|
20230809,111600,363510337,1118,1118,1118,1118,161
|
|
20230809,111500,363330339,1118,1118,1118,1118,0
|
|
20230809,111400,363330339,1118,1118,1118,1118,8
|
|
20230809,111300,363321395,1118,1118,1118,1118,0
|
|
20230809,111200,363321395,1118,1113,1118,1113,4050
|
|
20230809,111100,358812037,1113,1113,1113,1112,2335
|
|
20230809,111000,356213319,1115,1114,1115,1113,201
|
|
20230809,110900,355989564,1113,1115,1115,1113,2487
|
|
20230809,110800,353216565,1115,1114,1115,1113,7627
|
|
20230809,110700,344726150,1115,1115,1115,1114,1726
|
|
20230809,110600,342801700,1115,1116,1116,1115,1444
|
|
20230809,110500,341191194,1115,1116,1116,1115,3605
|
|
20230809,110400,337169619,1116,1116,1116,1116,500
|
|
20230809,110300,336611619,1116,1116,1116,1116,100
|
|
20230809,110200,336500019,1117,1117,1117,1117,107
|
|
20230809,110100,336380500,1118,1118,1118,1118,0
|
|
20230809,110000,336380500,1118,1118,1118,1118,1031
|
|
20230809,105900,335227842,1118,1115,1118,1114,3909
|
|
20230809,105800,330860804,1115,1116,1118,1115,477
|
|
20230809,105700,330328370,1117,1117,1117,1116,2022
|
|
20230809,105600,328070889,1119,1119,1119,1119,13
|
|
20230809,105500,328056342,1120,1120,1120,1120,34
|
|
20230809,105400,328018262,1120,1120,1120,1120,3
|
|
20230809,105300,328014902,1120,1118,1120,1117,1058
|
|
20230809,105200,326831195,1119,1118,1119,1118,163
|
|
20230809,105100,326648888,1119,1120,1120,1119,1717
|
|
20230809,105000,324727498,1119,1119,1120,1119,58
|
|
20230809,104900,324662558,1120,1119,1120,1119,11
|
|
20230809,104800,324650248,1119,1120,1120,1119,12
|
|
20230809,104700,324636819,1119,1120,1120,1119,611
|
|
20230809,104600,323952563,1120,1120,1120,1120,0
|
|
20230809,104500,323952563,1120,1120,1120,1120,10
|
|
20230809,104400,323941363,1120,1120,1120,1120,475
|
|
20230809,104300,323409363,1121,1121,1121,1121,412
|
|
20230809,104200,322947511,1120,1119,1120,1119,720
|
|
20230809,104100,322141611,1118,1119,1120,1118,785
|
|
20230809,104000,321263952,1120,1121,1121,1119,81
|
|
20230809,103900,321173310,1119,1121,1121,1119,1780
|
|
20230809,103800,319177962,1122,1123,1126,1122,6338
|
|
20230809,103700,312060910,1125,1126,1127,1125,5191
|
|
20230809,103600,306219342,1127,1119,1127,1119,24263
|
|
20230809,103500,279000788,1120,1118,1120,1118,3968
|
|
20230809,103400,274559905,1119,1118,1119,1118,4487
|
|
20230809,103300,269543426,1117,1117,1117,1117,5800
|
|
20230809,103200,263064826,1113,1118,1118,1113,2682
|
|
20230809,103100,260073555,1118,1117,1118,1117,4052
|
|
20230809,103000,255545421,1116,1114,1116,1114,15210
|
|
20230809,102900,238586518,1114,1114,1114,1114,491
|
|
20230809,102800,238039544,1114,1114,1114,1114,0
|
|
20230809,102700,238039544,1114,1113,1114,1113,69
|
|
20230809,102600,237962740,1114,1114,1114,1114,0
|
|
20230809,102500,237962740,1114,1113,1114,1113,1165
|
|
20230809,102400,236666086,1114,1114,1114,1114,0
|
|
20230809,102300,236666086,1114,1114,1114,1114,0
|
|
20230809,102200,236666086,1114,1114,1114,1114,0
|
|
20230809,102100,236666086,1114,1113,1114,1113,800
|
|
20230809,102000,235775189,1112,1113,1113,1111,612
|
|
20230809,101900,235094735,1113,1113,1113,1113,52
|
|
20230809,101800,235036859,1114,1114,1114,1114,0
|
|
20230809,101700,235036859,1114,1114,1114,1109,2465
|
|
20230809,101600,232301142,1110,1114,1114,1110,857
|
|
20230809,101500,231346468,1115,1115,1115,1109,14
|
|
20230809,101400,231330888,1109,1113,1114,1109,3044
|
|
20230809,101300,227941368,1113,1111,1113,1111,513
|
|
20230809,101200,227370633,1109,1111,1111,1109,155
|
|
20230809,101100,227198628,1111,1109,1111,1109,111
|
|
20230809,101000,227075509,1107,1107,1107,1107,355
|
|
20230809,100900,226682524,1107,1107,1107,1107,0
|
|
20230809,100800,226682524,1107,1107,1107,1107,50
|
|
20230809,100700,226627174,1107,1106,1107,1102,270
|
|
20230809,100600,226329592,1106,1102,1107,1101,424
|
|
20230809,100500,225862520,1106,1100,1106,1100,160
|
|
20230809,100400,225686514,1098,1107,1107,1098,1813
|
|
20230809,100300,223690244,1107,1107,1107,1107,0
|
|
20230809,100200,223690244,1107,1103,1107,1101,2923
|
|
20230809,100100,220466369,1104,1105,1105,1104,1239
|
|
20230809,100000,219097285,1107,1107,1107,1107,1016
|
|
20230809,095900,217972573,1107,1110,1110,1107,3297
|
|
20230809,095800,214318160,1114,1112,1114,1111,507
|
|
20230809,095700,213754384,1114,1113,1115,1113,1941
|
|
20230809,095600,211592020,1115,1115,1115,1115,2000
|
|
20230809,095500,209362020,1115,1112,1115,1112,10920
|
|
20230809,095400,197217162,1115,1115,1115,1111,6499
|
|
20230809,095300,189972569,1115,1119,1119,1115,10820
|
|
20230809,095200,177877604,1119,1115,1120,1115,11538
|
|
20230809,095100,164969681,1116,1110,1116,1110,4784
|
|
20230809,095000,159643918,1110,1106,1110,1106,2060
|
|
20230809,094900,157361080,1106,1102,1107,1102,2860
|
|
20230809,094800,154204067,1102,1102,1102,1101,303
|
|
20230809,094700,153870257,1102,1100,1102,1100,1347
|
|
20230809,094600,152388547,1100,1098,1102,1098,6707
|
|
20230809,094500,145018038,1098,1097,1098,1097,1416
|
|
20230809,094400,143464587,1097,1097,1097,1094,1868
|
|
20230809,094300,141415939,1094,1092,1094,1092,1187
|
|
20230809,094200,140119135,1091,1091,1091,1088,548
|
|
20230809,094100,139521549,1091,1091,1091,1091,1
|
|
20230809,094000,139520458,1087,1087,1087,1087,613
|
|
20230809,093900,138854127,1086,1088,1088,1086,2500
|
|
20230809,093800,136136109,1088,1088,1091,1088,52
|
|
20230809,093700,136079527,1091,1091,1091,1091,1
|
|
20230809,093600,136078436,1091,1091,1091,1091,2
|
|
20230809,093500,136076254,1092,1092,1092,1092,0
|
|
20230809,093400,136076254,1092,1092,1092,1092,0
|
|
20230809,093300,136076254,1092,1088,1092,1086,7013
|
|
20230809,093200,128457941,1092,1092,1092,1092,0
|
|
20230809,093100,128457941,1092,1088,1092,1086,3993
|
|
20230809,093000,124100667,1086,1088,1092,1086,4389
|
|
20230809,092900,119331964,1091,1087,1091,1087,849
|
|
20230809,092800,118408485,1087,1087,1087,1086,2006
|
|
20230809,092700,116228562,1088,1088,1091,1088,1414
|
|
20230809,092600,114689214,1089,1089,1091,1089,314
|
|
20230809,092500,114347254,1089,1090,1090,1089,2586
|
|
20230809,092400,111528714,1091,1093,1094,1091,6300
|
|
20230809,092300,104652340,1094,1094,1094,1094,201
|
|
20230809,092200,104432446,1095,1097,1097,1095,198
|
|
20230809,092100,104215242,1091,1097,1097,1091,625
|
|
20230809,092000,103533217,1098,1098,1098,1098,0
|
|
20230809,091900,103533217,1098,1098,1098,1098,10
|
|
20230809,091800,103522237,1090,1099,1099,1090,103
|
|
20230809,091700,103409940,1099,1097,1099,1097,798
|
|
20230809,091600,102533789,1098,1090,1099,1083,374
|
|
20230809,091500,102125038,1083,1096,1096,1081,2157
|
|
20230809,091400,99765848,1096,1096,1096,1096,210
|
|
20230809,091300,99535688,1103,1104,1104,1093,3210
|
|
20230809,091200,96017048,1094,1101,1104,1094,3551
|
|
20230809,091100,92123467,1101,1111,1114,1079,27019
|
|
20230809,091000,62514733,1111,1098,1111,1098,13791
|
|
20230809,090900,47329667,1095,1094,1098,1094,2378
|
|
20230809,090800,44724985,1095,1088,1095,1088,4980
|
|
20230809,090700,39294941,1088,1090,1090,1088,1600
|
|
20230809,090600,37552141,1090,1085,1090,1085,1270
|
|
20230809,090500,36173900,1085,1085,1085,1085,2656
|
|
20230809,090400,33292140,1085,1084,1085,1078,4127
|
|
20230809,090300,28827588,1084,1084,1084,1084,6121
|
|
20230809,090200,22192424,1084,1081,1084,1081,7831
|
|
20230809,090100,13710787,1071,1083,1084,1070,4259
|
|
20230809,090000,9137552,1084,1085,1085,1079,8445
|