622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191900,857038303,1410,1410,1410,1410,27088
|
|
20230908,191800,857038303,1410,1410,1410,1410,0
|
|
20230908,191700,857038303,1410,1410,1410,1410,0
|
|
20230908,191600,857038303,1410,1410,1410,1410,0
|
|
20230908,191500,857038303,1410,1410,1410,1410,0
|
|
20230908,191400,857038303,1410,1410,1410,1410,0
|
|
20230908,191300,857038303,1410,1410,1410,1410,0
|
|
20230908,191200,857038303,1410,1410,1410,1410,0
|
|
20230908,191100,857038303,1410,1410,1410,1410,0
|
|
20230908,191000,857038303,1410,1410,1410,1410,0
|
|
20230908,190900,857038303,1410,1410,1410,1410,0
|
|
20230908,190800,857038303,1410,1410,1410,1410,0
|
|
20230908,190700,857038303,1410,1410,1410,1410,0
|
|
20230908,190600,857038303,1410,1410,1410,1410,0
|
|
20230908,190500,857038303,1410,1410,1410,1410,0
|
|
20230908,190400,857038303,1410,1410,1410,1410,0
|
|
20230908,190300,857038303,1410,1410,1410,1410,0
|
|
20230908,190200,857038303,1410,1410,1410,1410,0
|
|
20230908,190100,857038303,1410,1410,1410,1410,0
|
|
20230908,190000,857038303,1410,1410,1410,1410,0
|
|
20230908,185900,857038303,1410,1410,1410,1410,0
|
|
20230908,185800,857038303,1410,1410,1410,1410,0
|
|
20230908,185700,857038303,1410,1410,1410,1410,0
|
|
20230908,185600,857038303,1410,1410,1410,1410,0
|
|
20230908,185500,857038303,1410,1410,1410,1410,0
|
|
20230908,185400,857038303,1410,1410,1410,1410,0
|
|
20230908,185300,857038303,1410,1410,1410,1410,0
|
|
20230908,185200,857038303,1410,1410,1410,1410,0
|
|
20230908,185100,857038303,1410,1410,1410,1410,0
|
|
20230908,185000,857038303,1410,1410,1410,1410,0
|
|
20230908,184900,857038303,1410,1410,1410,1410,27088
|
|
20230908,184800,857038303,1410,1410,1410,1410,0
|
|
20230908,184700,857038303,1410,1410,1410,1410,0
|
|
20230908,184600,857038303,1410,1410,1410,1410,0
|
|
20230908,184500,857038303,1410,1410,1410,1410,0
|
|
20230908,184400,857038303,1410,1410,1410,1410,0
|
|
20230908,184300,857038303,1410,1410,1410,1410,0
|
|
20230908,184200,857038303,1410,1410,1410,1410,0
|
|
20230908,184100,857038303,1410,1410,1410,1410,0
|
|
20230908,184000,857038303,1410,1410,1410,1410,0
|
|
20230908,183900,857038303,1410,1410,1410,1410,0
|
|
20230908,183800,857038303,1410,1410,1410,1410,0
|
|
20230908,183700,857038303,1410,1410,1410,1410,0
|
|
20230908,183600,857038303,1410,1410,1410,1410,0
|
|
20230908,183500,857038303,1410,1410,1410,1410,0
|
|
20230908,183400,857038303,1410,1410,1410,1410,0
|
|
20230908,183300,857038303,1410,1410,1410,1410,0
|
|
20230908,183200,857038303,1410,1410,1410,1410,0
|
|
20230908,183100,857038303,1410,1410,1410,1410,0
|
|
20230908,183000,857038303,1410,1410,1410,1410,0
|
|
20230908,182900,857038303,1410,1410,1410,1410,0
|
|
20230908,182800,857038303,1410,1410,1410,1410,0
|
|
20230908,182700,857038303,1410,1410,1410,1410,0
|
|
20230908,182600,857038303,1410,1410,1410,1410,0
|
|
20230908,182500,857038303,1410,1410,1410,1410,0
|
|
20230908,182400,857038303,1410,1410,1410,1410,0
|
|
20230908,182300,857038303,1410,1410,1410,1410,0
|
|
20230908,182200,857038303,1410,1410,1410,1410,0
|
|
20230908,182100,857038303,1410,1410,1410,1410,0
|
|
20230908,182000,857038303,1410,1410,1410,1410,0
|
|
20230908,181900,857038303,1410,1410,1410,1410,27088
|
|
20230908,181800,857038303,1410,1410,1410,1410,0
|
|
20230908,181700,857038303,1410,1410,1410,1410,0
|
|
20230908,181600,857038303,1410,1410,1410,1410,0
|
|
20230908,181500,857038303,1410,1410,1410,1410,0
|
|
20230908,181400,857038303,1410,1410,1410,1410,0
|
|
20230908,181300,857038303,1410,1410,1410,1410,0
|
|
20230908,181200,857038303,1410,1410,1410,1410,0
|
|
20230908,181100,857038303,1410,1410,1410,1410,0
|
|
20230908,181000,857038303,1410,1410,1410,1410,0
|
|
20230908,180900,857038303,1410,1410,1410,1410,0
|
|
20230908,180800,857038303,1410,1410,1410,1410,0
|
|
20230908,180700,857038303,1410,1410,1410,1410,0
|
|
20230908,180600,857038303,1410,1410,1410,1410,0
|
|
20230908,180500,857038303,1410,1410,1410,1410,0
|
|
20230908,180400,857038303,1410,1410,1410,1410,0
|
|
20230908,180300,857038303,1410,1410,1410,1410,0
|
|
20230908,180200,857038303,1410,1410,1410,1410,0
|
|
20230908,180100,857038303,1410,1410,1410,1410,0
|
|
20230908,180000,857038303,1410,1410,1410,1410,0
|
|
20230908,175900,857038303,1410,1410,1410,1410,0
|
|
20230908,175800,857038303,1410,1410,1410,1410,0
|
|
20230908,175700,857038303,1410,1410,1410,1410,0
|
|
20230908,175600,857038303,1410,1410,1410,1410,0
|
|
20230908,175500,857038303,1410,1410,1410,1410,0
|
|
20230908,175400,857038303,1410,1410,1410,1410,0
|
|
20230908,175300,857038303,1410,1410,1410,1410,0
|
|
20230908,175200,857038303,1410,1410,1410,1410,0
|
|
20230908,175100,857038303,1410,1410,1410,1410,0
|
|
20230908,175000,857038303,1410,1410,1410,1410,0
|
|
20230908,174900,857038303,1410,1410,1410,1410,27088
|
|
20230908,174800,857038303,1410,1410,1410,1410,0
|
|
20230908,174700,857038303,1410,1410,1410,1410,0
|
|
20230908,174600,857038303,1410,1410,1410,1410,0
|
|
20230908,174500,857038303,1410,1410,1410,1410,0
|
|
20230908,174400,857038303,1410,1410,1410,1410,0
|
|
20230908,174300,857038303,1410,1410,1410,1410,0
|
|
20230908,174200,857038303,1410,1410,1410,1410,0
|
|
20230908,174100,857038303,1410,1410,1410,1410,0
|
|
20230908,174000,857038303,1410,1410,1410,1410,0
|
|
20230908,173900,857038303,1410,1410,1410,1410,0
|
|
20230908,173800,857038303,1410,1410,1410,1410,0
|
|
20230908,173700,857038303,1410,1410,1410,1410,0
|
|
20230908,173600,857038303,1410,1410,1410,1410,0
|
|
20230908,173500,857038303,1410,1410,1410,1410,0
|
|
20230908,173400,857038303,1410,1410,1410,1410,0
|
|
20230908,173300,857038303,1410,1410,1410,1410,0
|
|
20230908,173200,857038303,1410,1410,1410,1410,0
|
|
20230908,173100,857038303,1410,1410,1410,1410,0
|
|
20230908,173000,857038303,1410,1410,1410,1410,0
|
|
20230908,172900,857038303,1410,1410,1410,1410,0
|
|
20230908,172800,857038303,1410,1410,1410,1410,0
|
|
20230908,172700,857038303,1410,1410,1410,1410,0
|
|
20230908,172600,857038303,1410,1410,1410,1410,0
|
|
20230908,172500,857038303,1410,1410,1410,1410,0
|
|
20230908,172400,857038303,1410,1410,1410,1410,0
|
|
20230908,172300,857038303,1410,1410,1410,1410,0
|
|
20230908,172200,857038303,1410,1410,1410,1410,0
|
|
20230908,172100,857038303,1410,1410,1410,1410,0
|
|
20230908,172000,857038303,1410,1410,1410,1410,0
|
|
20230908,171900,857038303,1410,1410,1410,1410,27088
|
|
20230908,171800,857038303,1410,1410,1410,1410,0
|
|
20230908,171700,857038303,1410,1410,1410,1410,0
|
|
20230908,171600,857038303,1410,1410,1410,1410,0
|
|
20230908,171500,857038303,1410,1410,1410,1410,0
|
|
20230908,171400,857038303,1410,1410,1410,1410,0
|
|
20230908,171300,857038303,1410,1410,1410,1410,0
|
|
20230908,171200,857038303,1410,1410,1410,1410,0
|
|
20230908,171100,857038303,1410,1410,1410,1410,0
|
|
20230908,171000,857038303,1410,1410,1410,1410,0
|
|
20230908,170900,857038303,1410,1410,1410,1410,0
|
|
20230908,170800,857038303,1410,1410,1410,1410,0
|
|
20230908,170700,857038303,1410,1410,1410,1410,0
|
|
20230908,170600,857038303,1410,1410,1410,1410,0
|
|
20230908,170500,857038303,1410,1410,1410,1410,0
|
|
20230908,170400,857038303,1410,1410,1410,1410,0
|
|
20230908,170300,857038303,1410,1410,1410,1410,0
|
|
20230908,170200,857038303,1410,1410,1410,1410,0
|
|
20230908,170100,857038303,1410,1410,1410,1410,0
|
|
20230908,170000,857038303,1410,1410,1410,1410,0
|
|
20230908,165900,857038303,1410,1410,1410,1410,0
|
|
20230908,165800,857038303,1410,1410,1410,1410,0
|
|
20230908,165700,857038303,1410,1410,1410,1410,0
|
|
20230908,165600,857038303,1410,1410,1410,1410,0
|
|
20230908,165500,857038303,1410,1410,1410,1410,0
|
|
20230908,165400,857038303,1410,1410,1410,1410,0
|
|
20230908,165300,857038303,1410,1410,1410,1410,0
|
|
20230908,165200,857038303,1410,1410,1410,1410,0
|
|
20230908,165100,857038303,1410,1410,1410,1410,0
|
|
20230908,165000,857038303,1410,1410,1410,1410,0
|
|
20230908,164900,857038303,1410,1410,1410,1410,27088
|
|
20230908,164800,857038303,1410,1410,1410,1410,0
|
|
20230908,164700,857038303,1410,1410,1410,1410,0
|
|
20230908,164600,857038303,1410,1410,1410,1410,0
|
|
20230908,164500,857038303,1410,1410,1410,1410,0
|
|
20230908,164400,857038303,1410,1410,1410,1410,0
|
|
20230908,164300,857038303,1410,1410,1410,1410,0
|
|
20230908,164200,857038303,1410,1410,1410,1410,0
|
|
20230908,164100,857038303,1410,1410,1410,1410,0
|
|
20230908,164000,857038303,1410,1410,1410,1410,0
|
|
20230908,163900,857038303,1410,1410,1410,1410,0
|
|
20230908,163800,857038303,1410,1410,1410,1410,0
|
|
20230908,163700,857038303,1410,1410,1410,1410,0
|
|
20230908,163600,857038303,1410,1410,1410,1410,0
|
|
20230908,163500,857038303,1410,1410,1410,1410,0
|
|
20230908,163400,857038303,1410,1410,1410,1410,0
|
|
20230908,163300,857038303,1410,1410,1410,1410,0
|
|
20230908,163200,857038303,1410,1410,1410,1410,0
|
|
20230908,163100,857038303,1410,1410,1410,1410,0
|
|
20230908,163000,857038303,1410,1410,1410,1410,0
|
|
20230908,162900,857038303,1410,1410,1410,1410,0
|
|
20230908,162800,857038303,1410,1410,1410,1410,0
|
|
20230908,162700,857038303,1410,1410,1410,1410,0
|
|
20230908,162600,857038303,1410,1410,1410,1410,0
|
|
20230908,162500,857038303,1410,1410,1410,1410,0
|
|
20230908,162400,857038303,1410,1410,1410,1410,0
|
|
20230908,162300,857038303,1410,1410,1410,1410,0
|
|
20230908,162200,857038303,1410,1410,1410,1410,0
|
|
20230908,162100,857038303,1410,1410,1410,1410,0
|
|
20230908,162000,857038303,1410,1410,1410,1410,0
|
|
20230908,161900,857038303,1410,1410,1410,1410,27088
|
|
20230908,161800,857038303,1410,1410,1410,1410,0
|
|
20230908,161700,857038303,1410,1410,1410,1410,0
|
|
20230908,161600,857038303,1410,1410,1410,1410,0
|
|
20230908,161500,857038303,1410,1410,1410,1410,0
|
|
20230908,161400,857038303,1410,1410,1410,1410,0
|
|
20230908,161300,857038303,1410,1410,1410,1410,0
|
|
20230908,161200,857038303,1410,1410,1410,1410,0
|
|
20230908,161100,857038303,1410,1410,1410,1410,0
|
|
20230908,161000,857038303,1410,1410,1410,1410,0
|
|
20230908,160900,857038303,1410,1410,1410,1410,0
|
|
20230908,160800,857038303,1410,1410,1410,1410,0
|
|
20230908,160700,857038303,1410,1410,1410,1410,0
|
|
20230908,160600,857038303,1410,1410,1410,1410,0
|
|
20230908,160500,857038303,1410,1410,1410,1410,0
|
|
20230908,160400,857038303,1410,1410,1410,1410,0
|
|
20230908,160300,857038303,1410,1410,1410,1410,0
|
|
20230908,160200,857038303,1410,1410,1410,1410,0
|
|
20230908,160100,857038303,1410,1410,1410,1410,0
|
|
20230908,160000,857038303,1410,1410,1410,1410,0
|
|
20230908,155900,857038303,1410,1410,1410,1410,0
|
|
20230908,155800,857038303,1410,1410,1410,1410,0
|
|
20230908,155700,857038303,1410,1410,1410,1410,0
|
|
20230908,155600,857038303,1410,1410,1410,1410,0
|
|
20230908,155500,857038303,1410,1410,1410,1410,0
|
|
20230908,155400,857038303,1410,1410,1410,1410,0
|
|
20230908,155300,857038303,1410,1410,1410,1410,0
|
|
20230908,155200,857038303,1410,1410,1410,1410,0
|
|
20230908,155100,857038303,1410,1410,1410,1410,0
|
|
20230908,155000,857038303,1410,1410,1410,1410,0
|
|
20230908,154900,857038303,1410,1410,1410,1410,27088
|
|
20230908,154800,857038303,1410,1410,1410,1410,0
|
|
20230908,154700,857038303,1410,1410,1410,1410,0
|
|
20230908,154600,857038303,1410,1410,1410,1410,0
|
|
20230908,154500,857038303,1410,1410,1410,1410,0
|
|
20230908,154400,857038303,1410,1410,1410,1410,0
|
|
20230908,154300,857038303,1410,1410,1410,1410,0
|
|
20230908,154200,857038303,1410,1410,1410,1410,0
|
|
20230908,154100,857038303,1410,1410,1410,1410,0
|
|
20230908,154000,857038303,1410,1410,1410,1410,0
|
|
20230908,153900,857038303,1410,1410,1410,1410,0
|
|
20230908,153800,857038303,1410,1410,1410,1410,0
|
|
20230908,153700,857038303,1410,1410,1410,1410,0
|
|
20230908,153600,857038303,1410,1410,1410,1410,0
|
|
20230908,153500,857038303,1410,1410,1410,1410,0
|
|
20230908,153400,857038303,1410,1410,1410,1410,0
|
|
20230908,153300,857038303,1410,1410,1410,1410,0
|
|
20230908,153200,857038303,1410,1410,1410,1410,0
|
|
20230908,153100,857038303,1410,1410,1410,1410,0
|
|
20230908,153000,857038303,1410,1410,1410,1410,27088
|
|
20230908,152900,818844223,1415,1415,1415,1415,0
|
|
20230908,152800,818844223,1415,1415,1415,1415,0
|
|
20230908,152700,818844223,1415,1415,1415,1415,0
|
|
20230908,152600,818844223,1415,1415,1415,1415,0
|
|
20230908,152500,818844223,1415,1415,1415,1415,0
|
|
20230908,152400,818844223,1415,1415,1415,1415,0
|
|
20230908,152300,818844223,1415,1415,1415,1415,0
|
|
20230908,152200,818844223,1415,1415,1415,1415,0
|
|
20230908,152100,818844223,1415,1415,1415,1415,0
|
|
20230908,152000,818844223,1415,1415,1415,1415,0
|
|
20230908,151900,818844223,1415,1413,1415,1413,3080
|
|
20230908,151800,814488053,1414,1414,1415,1414,5536
|
|
20230908,151700,806660105,1414,1415,1415,1414,6187
|
|
20230908,151600,797908937,1414,1414,1414,1414,1666
|
|
20230908,151500,795553213,1414,1414,1414,1414,1000
|
|
20230908,151400,794139213,1414,1414,1414,1414,698
|
|
20230908,151300,793152241,1414,1414,1414,1414,1021
|
|
20230908,151200,791708547,1415,1415,1415,1414,314
|
|
20230908,151100,791264437,1415,1415,1415,1415,30
|
|
20230908,151000,791221987,1414,1415,1415,1413,1980
|
|
20230908,150900,788421875,1416,1416,1416,1416,1
|
|
20230908,150800,788420459,1416,1415,1416,1415,94
|
|
20230908,150700,788287435,1416,1416,1416,1416,700
|
|
20230908,150600,787296235,1416,1416,1416,1416,64
|
|
20230908,150500,787205611,1414,1415,1416,1414,1736
|
|
20230908,150400,784749130,1413,1413,1413,1413,500
|
|
20230908,150300,784042630,1414,1415,1415,1414,4233
|
|
20230908,150200,778053005,1414,1414,1414,1414,0
|
|
20230908,150100,778053005,1414,1414,1415,1413,130
|
|
20230908,150000,777869247,1414,1414,1414,1414,70
|
|
20230908,145900,777770267,1414,1414,1414,1414,215
|
|
20230908,145800,777466257,1415,1414,1415,1414,3132
|
|
20230908,145700,773035784,1414,1414,1414,1414,24
|
|
20230908,145600,773001848,1412,1412,1412,1412,0
|
|
20230908,145500,773001848,1412,1414,1414,1412,4952
|
|
20230908,145400,766007138,1413,1413,1413,1413,0
|
|
20230908,145300,766007138,1413,1413,1413,1413,0
|
|
20230908,145200,766007138,1413,1414,1414,1413,1000
|
|
20230908,145100,764593633,1415,1415,1415,1415,11
|
|
20230908,145000,764578068,1414,1413,1414,1413,3928
|
|
20230908,144900,759025801,1414,1414,1414,1414,2
|
|
20230908,144800,759022973,1414,1414,1414,1414,201
|
|
20230908,144700,758738759,1414,1413,1414,1413,126
|
|
20230908,144600,758560710,1413,1414,1414,1413,9
|
|
20230908,144500,758547991,1414,1415,1415,1414,259
|
|
20230908,144400,758181755,1416,1416,1416,1416,0
|
|
20230908,144300,758181755,1416,1416,1416,1412,433
|
|
20230908,144200,757569897,1416,1413,1416,1413,1493
|
|
20230908,144100,755460282,1413,1413,1413,1413,2
|
|
20230908,144000,755457456,1412,1412,1412,1412,5158
|
|
20230908,143900,748174360,1413,1414,1414,1413,2745
|
|
20230908,143800,744295227,1414,1415,1415,1414,1910
|
|
20230908,143700,741593577,1416,1415,1416,1415,90
|
|
20230908,143600,741466224,1418,1415,1418,1415,117
|
|
20230908,143500,741300663,1418,1415,1418,1415,114
|
|
20230908,143400,741139344,1418,1417,1418,1415,5125
|
|
20230908,143300,733886267,1418,1417,1418,1417,153
|
|
20230908,143200,733669464,1418,1417,1418,1416,1587
|
|
20230908,143100,731420854,1416,1416,1418,1416,428
|
|
20230908,143000,730814802,1416,1416,1416,1416,503
|
|
20230908,142900,730102554,1418,1418,1418,1418,100
|
|
20230908,142800,729960754,1418,1418,1418,1418,0
|
|
20230908,142700,729960754,1418,1418,1418,1418,0
|
|
20230908,142600,729960754,1418,1418,1418,1418,400
|
|
20230908,142500,729393554,1418,1418,1418,1418,0
|
|
20230908,142400,729393554,1418,1418,1418,1418,2000
|
|
20230908,142300,726557554,1418,1417,1418,1417,1156
|
|
20230908,142200,724919501,1417,1417,1417,1416,2312
|
|
20230908,142100,721645208,1417,1417,1417,1417,0
|
|
20230908,142000,721645208,1417,1417,1417,1417,0
|
|
20230908,141900,721645208,1417,1416,1417,1416,52
|
|
20230908,141800,721571574,1417,1417,1417,1417,0
|
|
20230908,141700,721571574,1417,1417,1417,1417,0
|
|
20230908,141600,721571574,1417,1417,1417,1417,10
|
|
20230908,141500,721557404,1417,1416,1417,1416,3
|
|
20230908,141400,721553155,1417,1417,1417,1417,86
|
|
20230908,141300,721431293,1417,1417,1417,1417,2
|
|
20230908,141200,721428459,1416,1416,1416,1416,69
|
|
20230908,141100,721330755,1417,1417,1417,1417,0
|
|
20230908,141000,721330755,1417,1417,1417,1417,0
|
|
20230908,140900,721330755,1417,1417,1417,1417,10
|
|
20230908,140800,721316585,1417,1417,1417,1417,0
|
|
20230908,140700,721316585,1417,1417,1417,1417,1
|
|
20230908,140600,721315168,1415,1418,1418,1415,703
|
|
20230908,140500,720319592,1417,1417,1417,1416,1589
|
|
20230908,140400,718068079,1417,1417,1417,1417,20
|
|
20230908,140300,718039739,1417,1417,1417,1417,0
|
|
20230908,140200,718039739,1417,1417,1417,1417,0
|
|
20230908,140100,718039739,1417,1417,1417,1417,2
|
|
20230908,140000,718036905,1416,1416,1416,1416,306
|
|
20230908,135900,717603609,1416,1416,1416,1416,443
|
|
20230908,135800,716976321,1416,1415,1416,1415,62
|
|
20230908,135700,716888532,1416,1415,1416,1415,2
|
|
20230908,135600,716885701,1416,1416,1416,1416,0
|
|
20230908,135500,716885701,1416,1416,1416,1416,800
|
|
20230908,135400,715752901,1416,1415,1416,1415,3126
|
|
20230908,135300,711329610,1416,1416,1416,1416,4711
|
|
20230908,135200,704658834,1417,1417,1417,1417,10
|
|
20230908,135100,704644664,1417,1417,1417,1417,356
|
|
20230908,135000,704140212,1416,1416,1416,1416,28
|
|
20230908,134900,704100564,1417,1417,1417,1417,3
|
|
20230908,134800,704096313,1417,1416,1417,1416,508
|
|
20230908,134700,703376983,1417,1417,1417,1417,244
|
|
20230908,134600,703031235,1418,1417,1418,1417,13
|
|
20230908,134500,703012813,1418,1418,1418,1418,0
|
|
20230908,134400,703012813,1418,1418,1418,1418,1
|
|
20230908,134300,703011395,1417,1417,1417,1417,209
|
|
20230908,134200,702715242,1417,1417,1417,1417,9
|
|
20230908,134100,702702489,1417,1417,1417,1417,1
|
|
20230908,134000,702701072,1416,1417,1417,1416,780
|
|
20230908,133900,701596573,1418,1418,1418,1418,0
|
|
20230908,133800,701596573,1418,1417,1418,1416,778
|
|
20230908,133700,700494892,1418,1416,1418,1416,2502
|
|
20230908,133600,696952057,1418,1416,1418,1416,201
|
|
20230908,133500,696667439,1416,1417,1417,1416,7001
|
|
20230908,133400,686753503,1418,1418,1418,1418,0
|
|
20230908,133300,686753503,1418,1418,1418,1418,1033
|
|
20230908,133200,685288709,1418,1417,1418,1417,4732
|
|
20230908,133100,678583464,1417,1417,1417,1417,3343
|
|
20230908,133000,673846433,1417,1417,1417,1417,980
|
|
20230908,132900,672457773,1417,1417,1417,1417,351
|
|
20230908,132800,671960406,1416,1416,1416,1416,1500
|
|
20230908,132700,669836406,1416,1416,1416,1416,1000
|
|
20230908,132600,668420406,1417,1417,1417,1416,203
|
|
20230908,132500,668132757,1417,1416,1417,1416,630
|
|
20230908,132400,667240546,1417,1418,1418,1417,10752
|
|
20230908,132300,652004798,1424,1418,1424,1418,2003
|
|
20230908,132200,649164530,1418,1422,1422,1418,8186
|
|
20230908,132100,637548391,1425,1424,1425,1424,52
|
|
20230908,132000,637474341,1425,1425,1425,1425,0
|
|
20230908,131900,637474341,1425,1422,1425,1422,132
|
|
20230908,131800,637286631,1425,1425,1425,1425,0
|
|
20230908,131700,637286631,1425,1423,1425,1421,702
|
|
20230908,131600,636288355,1426,1426,1426,1426,0
|
|
20230908,131500,636288355,1426,1423,1426,1422,502
|
|
20230908,131400,635574470,1422,1422,1422,1422,12
|
|
20230908,131300,635557406,1426,1426,1426,1426,0
|
|
20230908,131200,635557406,1426,1422,1426,1422,607
|
|
20230908,131100,634694234,1423,1423,1423,1423,1141
|
|
20230908,131000,633070591,1427,1427,1427,1427,5
|
|
20230908,130900,633063456,1427,1421,1427,1421,1005
|
|
20230908,130800,631634826,1422,1421,1423,1421,1266
|
|
20230908,130700,629835833,1426,1422,1426,1421,5860
|
|
20230908,130600,621505712,1423,1423,1423,1423,562
|
|
20230908,130500,620705986,1426,1426,1426,1426,0
|
|
20230908,130400,620705986,1426,1426,1426,1426,0
|
|
20230908,130300,620705986,1426,1426,1426,1426,5
|
|
20230908,130200,620698856,1427,1424,1427,1423,2759
|
|
20230908,130100,616771564,1427,1427,1427,1425,1944
|
|
20230908,130000,613999592,1428,1428,1428,1428,0
|
|
20230908,125900,613999592,1428,1428,1428,1428,0
|
|
20230908,125800,613999592,1428,1428,1428,1428,0
|
|
20230908,125700,613999592,1428,1425,1428,1425,3094
|
|
20230908,125600,609584970,1425,1425,1425,1425,19
|
|
20230908,125500,609557895,1425,1425,1426,1425,16789
|
|
20230908,125400,585633275,1425,1423,1425,1423,1940
|
|
20230908,125300,582869889,1426,1426,1426,1426,0
|
|
20230908,125200,582869889,1426,1426,1426,1426,1000
|
|
20230908,125100,581443889,1427,1427,1427,1427,0
|
|
20230908,125000,581443889,1427,1424,1427,1424,9224
|
|
20230908,124900,568299103,1425,1424,1425,1424,4772
|
|
20230908,124800,561499834,1424,1424,1424,1424,0
|
|
20230908,124700,561499834,1424,1424,1424,1424,3
|
|
20230908,124600,561495562,1424,1421,1424,1421,256
|
|
20230908,124500,561131777,1421,1420,1421,1420,738
|
|
20230908,124400,560083816,1420,1420,1420,1420,0
|
|
20230908,124300,560083816,1420,1424,1424,1420,510
|
|
20230908,124200,559359366,1420,1420,1420,1420,1003
|
|
20230908,124100,557935106,1420,1419,1420,1418,870
|
|
20230908,124000,556700941,1419,1420,1420,1419,410
|
|
20230908,123900,556119051,1421,1423,1423,1421,774
|
|
20230908,123800,555018029,1425,1425,1425,1425,330
|
|
20230908,123700,554547779,1425,1424,1425,1424,503
|
|
20230908,123600,553831504,1425,1425,1425,1425,2
|
|
20230908,123500,553828654,1425,1426,1426,1425,305
|
|
20230908,123400,553393856,1426,1424,1426,1423,2847
|
|
20230908,123300,549338244,1425,1425,1425,1425,0
|
|
20230908,123200,549338244,1425,1425,1425,1425,20
|
|
20230908,123100,549309744,1425,1423,1425,1423,1436
|
|
20230908,123000,547265812,1423,1423,1423,1423,65
|
|
20230908,122900,547173317,1421,1422,1422,1421,1200
|
|
20230908,122800,545467743,1423,1423,1424,1423,943
|
|
20230908,122700,544125852,1423,1424,1424,1423,642
|
|
20230908,122600,543211777,1425,1425,1425,1425,123
|
|
20230908,122500,543036502,1424,1424,1425,1424,147
|
|
20230908,122400,542827165,1423,1421,1423,1421,5297
|
|
20230908,122300,535295244,1422,1422,1422,1422,0
|
|
20230908,122200,535295244,1422,1421,1422,1421,906
|
|
20230908,122100,534007110,1418,1419,1419,1418,1859
|
|
20230908,122000,531369404,1420,1421,1421,1420,1309
|
|
20230908,121900,529509645,1420,1420,1420,1420,84
|
|
20230908,121800,529390365,1420,1420,1420,1420,0
|
|
20230908,121700,529390365,1420,1420,1420,1420,0
|
|
20230908,121600,529390365,1420,1420,1420,1420,507
|
|
20230908,121500,528670425,1420,1420,1420,1420,0
|
|
20230908,121400,528670425,1420,1420,1420,1420,0
|
|
20230908,121300,528670425,1420,1420,1420,1420,4
|
|
20230908,121200,528664745,1422,1422,1422,1422,0
|
|
20230908,121100,528664745,1422,1422,1422,1422,5
|
|
20230908,121000,528657635,1420,1421,1421,1420,33
|
|
20230908,120900,528610773,1421,1421,1421,1421,0
|
|
20230908,120800,528610773,1421,1421,1421,1421,0
|
|
20230908,120700,528610773,1421,1421,1421,1421,881
|
|
20230908,120600,527358872,1420,1420,1420,1420,0
|
|
20230908,120500,527358872,1420,1420,1420,1420,0
|
|
20230908,120400,527358872,1420,1420,1420,1420,0
|
|
20230908,120300,527358872,1420,1420,1420,1420,150
|
|
20230908,120200,527145872,1420,1420,1420,1420,0
|
|
20230908,120100,527145872,1420,1420,1420,1420,0
|
|
20230908,120000,527145872,1420,1420,1420,1420,3000
|
|
20230908,115900,522885872,1419,1419,1419,1419,0
|
|
20230908,115800,522885872,1419,1419,1419,1419,0
|
|
20230908,115700,522885872,1419,1419,1419,1419,0
|
|
20230908,115600,522885872,1419,1419,1419,1419,701
|
|
20230908,115500,521891153,1419,1419,1419,1419,100
|
|
20230908,115400,521749253,1419,1419,1419,1419,0
|
|
20230908,115300,521749253,1419,1419,1419,1419,500
|
|
20230908,115200,521039753,1419,1420,1420,1419,1326
|
|
20230908,115100,519157733,1420,1420,1420,1420,0
|
|
20230908,115000,519157733,1420,1420,1420,1420,0
|
|
20230908,114900,519157733,1420,1421,1421,1420,170
|
|
20230908,114800,518916263,1421,1421,1421,1421,0
|
|
20230908,114700,518916263,1421,1421,1421,1421,0
|
|
20230908,114600,518916263,1421,1421,1421,1421,0
|
|
20230908,114500,518916263,1421,1421,1421,1421,143
|
|
20230908,114400,518713060,1420,1420,1420,1420,0
|
|
20230908,114300,518713060,1420,1420,1420,1420,0
|
|
20230908,114200,518713060,1420,1420,1420,1420,0
|
|
20230908,114100,518713060,1420,1420,1420,1420,0
|
|
20230908,114000,518713060,1420,1419,1420,1419,10
|
|
20230908,113900,518698869,1419,1420,1420,1419,2014
|
|
20230908,113800,515839442,1420,1420,1420,1420,79
|
|
20230908,113700,515727262,1420,1420,1420,1420,0
|
|
20230908,113600,515727262,1420,1420,1420,1420,0
|
|
20230908,113500,515727262,1420,1420,1420,1420,125
|
|
20230908,113400,515549762,1421,1421,1421,1421,0
|
|
20230908,113300,515549762,1421,1421,1421,1421,1
|
|
20230908,113200,515548341,1421,1419,1421,1419,1614
|
|
20230908,113100,513257805,1419,1419,1419,1419,0
|
|
20230908,113000,513257805,1419,1422,1422,1419,11
|
|
20230908,112900,513242166,1422,1422,1422,1422,0
|
|
20230908,112800,513242166,1422,1422,1422,1422,0
|
|
20230908,112700,513242166,1422,1422,1422,1422,166
|
|
20230908,112600,513006114,1422,1422,1422,1422,83
|
|
20230908,112500,512888088,1422,1419,1422,1419,99
|
|
20230908,112400,512747520,1418,1418,1418,1418,0
|
|
20230908,112300,512747520,1418,1418,1418,1418,2
|
|
20230908,112200,512744684,1418,1418,1418,1418,3
|
|
20230908,112100,512740430,1418,1418,1418,1418,0
|
|
20230908,112000,512740430,1418,1418,1418,1418,0
|
|
20230908,111900,512740430,1418,1418,1418,1418,1
|
|
20230908,111800,512739012,1418,1419,1419,1418,2216
|
|
20230908,111700,509595862,1419,1419,1419,1419,0
|
|
20230908,111600,509595862,1419,1419,1419,1419,92
|
|
20230908,111500,509465314,1419,1423,1423,1419,9492
|
|
20230908,111400,495990030,1427,1427,1427,1427,0
|
|
20230908,111300,495990030,1427,1427,1427,1427,0
|
|
20230908,111200,495990030,1427,1427,1427,1427,0
|
|
20230908,111100,495990030,1427,1423,1427,1423,305
|
|
20230908,111000,495555995,1423,1423,1423,1423,0
|
|
20230908,110900,495555995,1423,1424,1424,1423,500
|
|
20230908,110800,494844408,1423,1423,1423,1423,2669
|
|
20230908,110700,491046421,1422,1423,1423,1422,2496
|
|
20230908,110600,487494778,1424,1424,1424,1424,2113
|
|
20230908,110500,484485866,1425,1426,1426,1425,1147
|
|
20230908,110400,482851244,1426,1426,1426,1426,77
|
|
20230908,110300,482741442,1425,1425,1425,1425,0
|
|
20230908,110200,482741442,1425,1425,1425,1425,1388
|
|
20230908,110100,480763542,1426,1426,1426,1426,0
|
|
20230908,110000,480763542,1426,1428,1428,1426,2781
|
|
20230908,105900,476795478,1428,1428,1428,1428,0
|
|
20230908,105800,476795478,1428,1428,1428,1428,717
|
|
20230908,105700,475771602,1429,1429,1429,1429,0
|
|
20230908,105600,475771602,1429,1429,1429,1429,0
|
|
20230908,105500,475771602,1429,1429,1429,1429,0
|
|
20230908,105400,475771602,1429,1429,1429,1429,6
|
|
20230908,105300,475763028,1429,1429,1429,1426,171
|
|
20230908,105200,475519086,1429,1429,1429,1429,2
|
|
20230908,105100,475516228,1426,1426,1426,1426,0
|
|
20230908,105000,475516228,1426,1426,1426,1426,1187
|
|
20230908,104900,473823566,1427,1429,1429,1427,102
|
|
20230908,104800,473678002,1429,1429,1429,1429,0
|
|
20230908,104700,473678002,1429,1429,1429,1429,2
|
|
20230908,104600,473675144,1429,1428,1429,1428,802
|
|
20230908,104500,472529386,1426,1426,1426,1426,10
|
|
20230908,104400,472515126,1428,1428,1428,1428,5
|
|
20230908,104300,472507986,1428,1428,1428,1428,112
|
|
20230908,104200,472348050,1428,1428,1428,1428,10
|
|
20230908,104100,472333770,1428,1428,1428,1428,0
|
|
20230908,104000,472333770,1428,1428,1428,1428,5
|
|
20230908,103900,472326630,1429,1425,1429,1425,271
|
|
20230908,103800,471939891,1422,1425,1425,1422,3351
|
|
20230908,103700,467171102,1425,1425,1425,1425,149
|
|
20230908,103600,466958777,1425,1425,1425,1425,100
|
|
20230908,103500,466816277,1425,1425,1425,1425,3
|
|
20230908,103400,466812002,1425,1425,1425,1425,0
|
|
20230908,103300,466812002,1425,1425,1425,1425,0
|
|
20230908,103200,466812002,1425,1425,1425,1425,165
|
|
20230908,103100,466576877,1424,1424,1424,1424,34
|
|
20230908,103000,466528461,1425,1425,1425,1425,12
|
|
20230908,102900,466511361,1425,1424,1425,1424,18
|
|
20230908,102800,466485719,1424,1424,1424,1424,993
|
|
20230908,102700,465071687,1423,1423,1423,1423,5
|
|
20230908,102600,465064572,1424,1424,1424,1424,0
|
|
20230908,102500,465064572,1424,1424,1424,1424,0
|
|
20230908,102400,465064572,1424,1424,1424,1424,0
|
|
20230908,102300,465064572,1424,1421,1424,1420,142
|
|
20230908,102200,464862833,1421,1421,1421,1421,0
|
|
20230908,102100,464862833,1421,1421,1422,1421,164
|
|
20230908,102000,464629749,1421,1423,1423,1421,355
|
|
20230908,101900,464124958,1424,1424,1424,1424,0
|
|
20230908,101800,464124958,1424,1424,1424,1424,226
|
|
20230908,101700,463803134,1424,1424,1424,1423,1655
|
|
20230908,101600,461448038,1426,1426,1426,1424,252
|
|
20230908,101500,461088886,1428,1428,1428,1428,163
|
|
20230908,101400,460856122,1430,1419,1440,1419,5719
|
|
20230908,101300,452692686,1419,1418,1419,1418,1011
|
|
20230908,101200,451258360,1417,1417,1417,1417,10
|
|
20230908,101100,451244190,1417,1416,1418,1416,822
|
|
20230908,101000,450079494,1416,1416,1418,1415,1831
|
|
20230908,100900,447486316,1416,1416,1416,1416,73
|
|
20230908,100800,447382948,1418,1418,1418,1418,0
|
|
20230908,100700,447382948,1418,1418,1420,1417,761
|
|
20230908,100600,446304097,1420,1422,1422,1418,4381
|
|
20230908,100500,440083357,1425,1424,1425,1421,452
|
|
20230908,100400,439439922,1421,1421,1421,1421,1286
|
|
20230908,100300,437612516,1424,1422,1424,1422,583
|
|
20230908,100200,436783470,1424,1424,1424,1424,0
|
|
20230908,100100,436783470,1424,1424,1424,1424,110
|
|
20230908,100000,436626830,1424,1425,1425,1424,3
|
|
20230908,095900,436622557,1425,1420,1425,1420,1874
|
|
20230908,095800,433955829,1420,1424,1425,1420,3349
|
|
20230908,095700,429195198,1424,1421,1424,1420,3751
|
|
20230908,095600,423867642,1421,1421,1422,1421,2295
|
|
20230908,095500,420606223,1422,1423,1423,1422,177
|
|
20230908,095400,420354524,1422,1421,1422,1421,1746
|
|
20230908,095300,417873158,1419,1421,1421,1419,114
|
|
20230908,095200,417711174,1418,1419,1420,1418,8132
|
|
20230908,095100,406170281,1419,1419,1419,1419,73
|
|
20230908,095000,406066694,1419,1419,1421,1419,2199
|
|
20230908,094900,402944189,1418,1415,1419,1415,2291
|
|
20230908,094800,399697764,1414,1411,1415,1406,20601
|
|
20230908,094700,370602670,1412,1429,1429,1412,27020
|
|
20230908,094600,332156900,1429,1445,1453,1423,68452
|
|
20230908,094500,233806011,1445,1471,1472,1441,55738
|
|
20230908,094400,152818304,1471,1405,1471,1404,34494
|
|
20230908,094300,103840255,1405,1405,1406,1405,5558
|
|
20230908,094200,96031065,1406,1408,1408,1405,939
|
|
20230908,094100,94711155,1407,1408,1409,1407,1631
|
|
20230908,094000,92416292,1409,1408,1411,1408,1715
|
|
20230908,093900,90001394,1409,1412,1412,1409,753
|
|
20230908,093800,88939364,1412,1412,1412,1412,152
|
|
20230908,093700,88724740,1412,1412,1412,1412,103
|
|
20230908,093600,88579304,1412,1408,1412,1408,1191
|
|
20230908,093500,86901301,1412,1410,1412,1409,6495
|
|
20230908,093400,77747117,1412,1412,1412,1410,2001
|
|
20230908,093300,74924507,1414,1414,1414,1413,976
|
|
20230908,093200,73544533,1416,1412,1416,1412,7
|
|
20230908,093100,73534633,1411,1412,1412,1411,357
|
|
20230908,093000,73030905,1412,1410,1415,1410,3263
|
|
20230908,092900,68428947,1410,1409,1410,1409,803
|
|
20230908,092800,67297517,1410,1410,1410,1410,12
|
|
20230908,092700,67280597,1410,1414,1414,1410,1667
|
|
20230908,092600,64930068,1412,1412,1416,1412,221
|
|
20230908,092500,64618004,1416,1417,1417,1413,43
|
|
20230908,092400,64557090,1417,1413,1417,1412,2895
|
|
20230908,092300,60468168,1418,1415,1418,1414,2910
|
|
20230908,092200,56350946,1419,1419,1419,1419,3
|
|
20230908,092100,56346689,1417,1419,1419,1417,314
|
|
20230908,092000,55901647,1419,1418,1419,1418,301
|
|
20230908,091900,55474828,1419,1420,1420,1419,800
|
|
20230908,091800,54339428,1420,1419,1420,1419,2719
|
|
20230908,091700,50479364,1419,1417,1419,1417,1016
|
|
20230908,091600,49038086,1417,1413,1417,1413,79
|
|
20230908,091500,48926413,1412,1410,1412,1410,2750
|
|
20230908,091400,45046633,1409,1406,1409,1406,965
|
|
20230908,091300,43689000,1406,1408,1408,1406,4212
|
|
20230908,091200,37764636,1409,1409,1409,1409,9
|
|
20230908,091100,37751955,1409,1411,1411,1409,1001
|
|
20230908,091000,36340605,1410,1410,1410,1410,2646
|
|
20230908,090900,32609745,1413,1413,1413,1411,39
|
|
20230908,090800,32554698,1413,1413,1413,1413,0
|
|
20230908,090700,32554698,1413,1415,1415,1413,107
|
|
20230908,090600,32403353,1414,1410,1414,1408,1112
|
|
20230908,090500,30834875,1409,1405,1409,1405,2538
|
|
20230908,090400,27265772,1405,1405,1405,1403,1001
|
|
20230908,090300,25860589,1405,1404,1406,1403,1900
|
|
20230908,090200,23192568,1404,1408,1411,1404,4781
|
|
20230908,090100,16471390,1411,1411,1411,1405,4428
|
|
20230908,090000,10236906,1411,1413,1414,1411,7045
|