692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202900,866651601,1361,1361,1361,1361,19735
|
|
20230818,202800,866651601,1361,1361,1361,1361,0
|
|
20230818,202700,866651601,1361,1361,1361,1361,0
|
|
20230818,202600,866651601,1361,1361,1361,1361,0
|
|
20230818,202500,866651601,1361,1361,1361,1361,0
|
|
20230818,202400,866651601,1361,1361,1361,1361,0
|
|
20230818,202300,866651601,1361,1361,1361,1361,0
|
|
20230818,202200,866651601,1361,1361,1361,1361,0
|
|
20230818,202100,866651601,1361,1361,1361,1361,0
|
|
20230818,202000,866651601,1361,1361,1361,1361,0
|
|
20230818,201900,866651601,1361,1361,1361,1361,0
|
|
20230818,201800,866651601,1361,1361,1361,1361,0
|
|
20230818,201700,866651601,1361,1361,1361,1361,0
|
|
20230818,201600,866651601,1361,1361,1361,1361,0
|
|
20230818,201500,866651601,1361,1361,1361,1361,0
|
|
20230818,201400,866651601,1361,1361,1361,1361,0
|
|
20230818,201300,866651601,1361,1361,1361,1361,0
|
|
20230818,201200,866651601,1361,1361,1361,1361,0
|
|
20230818,201100,866651601,1361,1361,1361,1361,0
|
|
20230818,201000,866651601,1361,1361,1361,1361,0
|
|
20230818,200900,866651601,1361,1361,1361,1361,0
|
|
20230818,200800,866651601,1361,1361,1361,1361,0
|
|
20230818,200700,866651601,1361,1361,1361,1361,0
|
|
20230818,200600,866651601,1361,1361,1361,1361,0
|
|
20230818,200500,866651601,1361,1361,1361,1361,0
|
|
20230818,200400,866651601,1361,1361,1361,1361,0
|
|
20230818,200300,866651601,1361,1361,1361,1361,0
|
|
20230818,200200,866651601,1361,1361,1361,1361,0
|
|
20230818,200100,866651601,1361,1361,1361,1361,0
|
|
20230818,200000,866651601,1361,1361,1361,1361,0
|
|
20230818,195900,866651601,1361,1361,1361,1361,19735
|
|
20230818,195800,866651601,1361,1361,1361,1361,0
|
|
20230818,195700,866651601,1361,1361,1361,1361,0
|
|
20230818,195600,866651601,1361,1361,1361,1361,0
|
|
20230818,195500,866651601,1361,1361,1361,1361,0
|
|
20230818,195400,866651601,1361,1361,1361,1361,0
|
|
20230818,195300,866651601,1361,1361,1361,1361,0
|
|
20230818,195200,866651601,1361,1361,1361,1361,0
|
|
20230818,195100,866651601,1361,1361,1361,1361,0
|
|
20230818,195000,866651601,1361,1361,1361,1361,0
|
|
20230818,194900,866651601,1361,1361,1361,1361,0
|
|
20230818,194800,866651601,1361,1361,1361,1361,0
|
|
20230818,194700,866651601,1361,1361,1361,1361,0
|
|
20230818,194600,866651601,1361,1361,1361,1361,0
|
|
20230818,194500,866651601,1361,1361,1361,1361,0
|
|
20230818,194400,866651601,1361,1361,1361,1361,0
|
|
20230818,194300,866651601,1361,1361,1361,1361,0
|
|
20230818,194200,866651601,1361,1361,1361,1361,0
|
|
20230818,194100,866651601,1361,1361,1361,1361,0
|
|
20230818,194000,866651601,1361,1361,1361,1361,0
|
|
20230818,193900,866651601,1361,1361,1361,1361,0
|
|
20230818,193800,866651601,1361,1361,1361,1361,0
|
|
20230818,193700,866651601,1361,1361,1361,1361,0
|
|
20230818,193600,866651601,1361,1361,1361,1361,0
|
|
20230818,193500,866651601,1361,1361,1361,1361,0
|
|
20230818,193400,866651601,1361,1361,1361,1361,0
|
|
20230818,193300,866651601,1361,1361,1361,1361,0
|
|
20230818,193200,866651601,1361,1361,1361,1361,0
|
|
20230818,193100,866651601,1361,1361,1361,1361,0
|
|
20230818,193000,866651601,1361,1361,1361,1361,0
|
|
20230818,192900,866651601,1361,1361,1361,1361,19735
|
|
20230818,192800,866651601,1361,1361,1361,1361,0
|
|
20230818,192700,866651601,1361,1361,1361,1361,0
|
|
20230818,192600,866651601,1361,1361,1361,1361,0
|
|
20230818,192500,866651601,1361,1361,1361,1361,0
|
|
20230818,192400,866651601,1361,1361,1361,1361,0
|
|
20230818,192300,866651601,1361,1361,1361,1361,0
|
|
20230818,192200,866651601,1361,1361,1361,1361,0
|
|
20230818,192100,866651601,1361,1361,1361,1361,0
|
|
20230818,192000,866651601,1361,1361,1361,1361,0
|
|
20230818,191900,866651601,1361,1361,1361,1361,0
|
|
20230818,191800,866651601,1361,1361,1361,1361,0
|
|
20230818,191700,866651601,1361,1361,1361,1361,0
|
|
20230818,191600,866651601,1361,1361,1361,1361,0
|
|
20230818,191500,866651601,1361,1361,1361,1361,0
|
|
20230818,191400,866651601,1361,1361,1361,1361,0
|
|
20230818,191300,866651601,1361,1361,1361,1361,0
|
|
20230818,191200,866651601,1361,1361,1361,1361,0
|
|
20230818,191100,866651601,1361,1361,1361,1361,0
|
|
20230818,191000,866651601,1361,1361,1361,1361,0
|
|
20230818,190900,866651601,1361,1361,1361,1361,0
|
|
20230818,190800,866651601,1361,1361,1361,1361,0
|
|
20230818,190700,866651601,1361,1361,1361,1361,0
|
|
20230818,190600,866651601,1361,1361,1361,1361,0
|
|
20230818,190500,866651601,1361,1361,1361,1361,0
|
|
20230818,190400,866651601,1361,1361,1361,1361,0
|
|
20230818,190300,866651601,1361,1361,1361,1361,0
|
|
20230818,190200,866651601,1361,1361,1361,1361,0
|
|
20230818,190100,866651601,1361,1361,1361,1361,0
|
|
20230818,190000,866651601,1361,1361,1361,1361,0
|
|
20230818,185900,866651601,1361,1361,1361,1361,19735
|
|
20230818,185800,866651601,1361,1361,1361,1361,0
|
|
20230818,185700,866651601,1361,1361,1361,1361,0
|
|
20230818,185600,866651601,1361,1361,1361,1361,0
|
|
20230818,185500,866651601,1361,1361,1361,1361,0
|
|
20230818,185400,866651601,1361,1361,1361,1361,0
|
|
20230818,185300,866651601,1361,1361,1361,1361,0
|
|
20230818,185200,866651601,1361,1361,1361,1361,0
|
|
20230818,185100,866651601,1361,1361,1361,1361,0
|
|
20230818,185000,866651601,1361,1361,1361,1361,0
|
|
20230818,184900,866651601,1361,1361,1361,1361,0
|
|
20230818,184800,866651601,1361,1361,1361,1361,0
|
|
20230818,184700,866651601,1361,1361,1361,1361,0
|
|
20230818,184600,866651601,1361,1361,1361,1361,0
|
|
20230818,184500,866651601,1361,1361,1361,1361,0
|
|
20230818,184400,866651601,1361,1361,1361,1361,0
|
|
20230818,184300,866651601,1361,1361,1361,1361,0
|
|
20230818,184200,866651601,1361,1361,1361,1361,0
|
|
20230818,184100,866651601,1361,1361,1361,1361,0
|
|
20230818,184000,866651601,1361,1361,1361,1361,0
|
|
20230818,183900,866651601,1361,1361,1361,1361,0
|
|
20230818,183800,866651601,1361,1361,1361,1361,0
|
|
20230818,183700,866651601,1361,1361,1361,1361,0
|
|
20230818,183600,866651601,1361,1361,1361,1361,0
|
|
20230818,183500,866651601,1361,1361,1361,1361,0
|
|
20230818,183400,866651601,1361,1361,1361,1361,0
|
|
20230818,183300,866651601,1361,1361,1361,1361,0
|
|
20230818,183200,866651601,1361,1361,1361,1361,0
|
|
20230818,183100,866651601,1361,1361,1361,1361,0
|
|
20230818,183000,866651601,1361,1361,1361,1361,0
|
|
20230818,182900,866651601,1361,1361,1361,1361,19735
|
|
20230818,182800,866651601,1361,1361,1361,1361,0
|
|
20230818,182700,866651601,1361,1361,1361,1361,0
|
|
20230818,182600,866651601,1361,1361,1361,1361,0
|
|
20230818,182500,866651601,1361,1361,1361,1361,0
|
|
20230818,182400,866651601,1361,1361,1361,1361,0
|
|
20230818,182300,866651601,1361,1361,1361,1361,0
|
|
20230818,182200,866651601,1361,1361,1361,1361,0
|
|
20230818,182100,866651601,1361,1361,1361,1361,0
|
|
20230818,182000,866651601,1361,1361,1361,1361,0
|
|
20230818,181900,866651601,1361,1361,1361,1361,0
|
|
20230818,181800,866651601,1361,1361,1361,1361,0
|
|
20230818,181700,866651601,1361,1361,1361,1361,0
|
|
20230818,181600,866651601,1361,1361,1361,1361,0
|
|
20230818,181500,866651601,1361,1361,1361,1361,0
|
|
20230818,181400,866651601,1361,1361,1361,1361,0
|
|
20230818,181300,866651601,1361,1361,1361,1361,0
|
|
20230818,181200,866651601,1361,1361,1361,1361,0
|
|
20230818,181100,866651601,1361,1361,1361,1361,0
|
|
20230818,181000,866651601,1361,1361,1361,1361,0
|
|
20230818,180900,866651601,1361,1361,1361,1361,0
|
|
20230818,180800,866651601,1361,1361,1361,1361,0
|
|
20230818,180700,866651601,1361,1361,1361,1361,0
|
|
20230818,180600,866651601,1361,1361,1361,1361,0
|
|
20230818,180500,866651601,1361,1361,1361,1361,0
|
|
20230818,180400,866651601,1361,1361,1361,1361,0
|
|
20230818,180300,866651601,1361,1361,1361,1361,0
|
|
20230818,180200,866651601,1361,1361,1361,1361,0
|
|
20230818,180100,866651601,1361,1361,1361,1361,0
|
|
20230818,180000,866651601,1361,1361,1361,1361,0
|
|
20230818,175900,866651601,1361,1361,1361,1361,19735
|
|
20230818,175800,866651601,1361,1361,1361,1361,0
|
|
20230818,175700,866651601,1361,1361,1361,1361,0
|
|
20230818,175600,866651601,1361,1361,1361,1361,0
|
|
20230818,175500,866651601,1361,1361,1361,1361,0
|
|
20230818,175400,866651601,1361,1361,1361,1361,0
|
|
20230818,175300,866651601,1361,1361,1361,1361,0
|
|
20230818,175200,866651601,1361,1361,1361,1361,0
|
|
20230818,175100,866651601,1361,1361,1361,1361,0
|
|
20230818,175000,866651601,1361,1361,1361,1361,0
|
|
20230818,174900,866651601,1361,1361,1361,1361,0
|
|
20230818,174800,866651601,1361,1361,1361,1361,0
|
|
20230818,174700,866651601,1361,1361,1361,1361,0
|
|
20230818,174600,866651601,1361,1361,1361,1361,0
|
|
20230818,174500,866651601,1361,1361,1361,1361,0
|
|
20230818,174400,866651601,1361,1361,1361,1361,0
|
|
20230818,174300,866651601,1361,1361,1361,1361,0
|
|
20230818,174200,866651601,1361,1361,1361,1361,0
|
|
20230818,174100,866651601,1361,1361,1361,1361,0
|
|
20230818,174000,866651601,1361,1361,1361,1361,0
|
|
20230818,173900,866651601,1361,1361,1361,1361,0
|
|
20230818,173800,866651601,1361,1361,1361,1361,0
|
|
20230818,173700,866651601,1361,1361,1361,1361,0
|
|
20230818,173600,866651601,1361,1361,1361,1361,0
|
|
20230818,173500,866651601,1361,1361,1361,1361,0
|
|
20230818,173400,866651601,1361,1361,1361,1361,0
|
|
20230818,173300,866651601,1361,1361,1361,1361,0
|
|
20230818,173200,866651601,1361,1361,1361,1361,0
|
|
20230818,173100,866651601,1361,1361,1361,1361,0
|
|
20230818,173000,866651601,1361,1361,1361,1361,0
|
|
20230818,172900,866651601,1361,1361,1361,1361,19735
|
|
20230818,172800,866651601,1361,1361,1361,1361,0
|
|
20230818,172700,866651601,1361,1361,1361,1361,0
|
|
20230818,172600,866651601,1361,1361,1361,1361,0
|
|
20230818,172500,866651601,1361,1361,1361,1361,0
|
|
20230818,172400,866651601,1361,1361,1361,1361,0
|
|
20230818,172300,866651601,1361,1361,1361,1361,0
|
|
20230818,172200,866651601,1361,1361,1361,1361,0
|
|
20230818,172100,866651601,1361,1361,1361,1361,0
|
|
20230818,172000,866651601,1361,1361,1361,1361,0
|
|
20230818,171900,866651601,1361,1361,1361,1361,0
|
|
20230818,171800,866651601,1361,1361,1361,1361,0
|
|
20230818,171700,866651601,1361,1361,1361,1361,0
|
|
20230818,171600,866651601,1361,1361,1361,1361,0
|
|
20230818,171500,866651601,1361,1361,1361,1361,0
|
|
20230818,171400,866651601,1361,1361,1361,1361,0
|
|
20230818,171300,866651601,1361,1361,1361,1361,0
|
|
20230818,171200,866651601,1361,1361,1361,1361,0
|
|
20230818,171100,866651601,1361,1361,1361,1361,0
|
|
20230818,171000,866651601,1361,1361,1361,1361,0
|
|
20230818,170900,866651601,1361,1361,1361,1361,0
|
|
20230818,170800,866651601,1361,1361,1361,1361,0
|
|
20230818,170700,866651601,1361,1361,1361,1361,0
|
|
20230818,170600,866651601,1361,1361,1361,1361,0
|
|
20230818,170500,866651601,1361,1361,1361,1361,0
|
|
20230818,170400,866651601,1361,1361,1361,1361,0
|
|
20230818,170300,866651601,1361,1361,1361,1361,0
|
|
20230818,170200,866651601,1361,1361,1361,1361,0
|
|
20230818,170100,866651601,1361,1361,1361,1361,0
|
|
20230818,170000,866651601,1361,1361,1361,1361,0
|
|
20230818,165900,866651601,1361,1361,1361,1361,19735
|
|
20230818,165800,866651601,1361,1361,1361,1361,0
|
|
20230818,165700,866651601,1361,1361,1361,1361,0
|
|
20230818,165600,866651601,1361,1361,1361,1361,0
|
|
20230818,165500,866651601,1361,1361,1361,1361,0
|
|
20230818,165400,866651601,1361,1361,1361,1361,0
|
|
20230818,165300,866651601,1361,1361,1361,1361,0
|
|
20230818,165200,866651601,1361,1361,1361,1361,0
|
|
20230818,165100,866651601,1361,1361,1361,1361,0
|
|
20230818,165000,866651601,1361,1361,1361,1361,0
|
|
20230818,164900,866651601,1361,1361,1361,1361,0
|
|
20230818,164800,866651601,1361,1361,1361,1361,0
|
|
20230818,164700,866651601,1361,1361,1361,1361,0
|
|
20230818,164600,866651601,1361,1361,1361,1361,0
|
|
20230818,164500,866651601,1361,1361,1361,1361,0
|
|
20230818,164400,866651601,1361,1361,1361,1361,0
|
|
20230818,164300,866651601,1361,1361,1361,1361,0
|
|
20230818,164200,866651601,1361,1361,1361,1361,0
|
|
20230818,164100,866651601,1361,1361,1361,1361,0
|
|
20230818,164000,866651601,1361,1361,1361,1361,0
|
|
20230818,163900,866651601,1361,1361,1361,1361,0
|
|
20230818,163800,866651601,1361,1361,1361,1361,0
|
|
20230818,163700,866651601,1361,1361,1361,1361,0
|
|
20230818,163600,866651601,1361,1361,1361,1361,0
|
|
20230818,163500,866651601,1361,1361,1361,1361,0
|
|
20230818,163400,866651601,1361,1361,1361,1361,0
|
|
20230818,163300,866651601,1361,1361,1361,1361,0
|
|
20230818,163200,866651601,1361,1361,1361,1361,0
|
|
20230818,163100,866651601,1361,1361,1361,1361,0
|
|
20230818,163000,866651601,1361,1361,1361,1361,0
|
|
20230818,162900,866651601,1361,1361,1361,1361,19735
|
|
20230818,162800,866651601,1361,1361,1361,1361,0
|
|
20230818,162700,866651601,1361,1361,1361,1361,0
|
|
20230818,162600,866651601,1361,1361,1361,1361,0
|
|
20230818,162500,866651601,1361,1361,1361,1361,0
|
|
20230818,162400,866651601,1361,1361,1361,1361,0
|
|
20230818,162300,866651601,1361,1361,1361,1361,0
|
|
20230818,162200,866651601,1361,1361,1361,1361,0
|
|
20230818,162100,866651601,1361,1361,1361,1361,0
|
|
20230818,162000,866651601,1361,1361,1361,1361,0
|
|
20230818,161900,866651601,1361,1361,1361,1361,0
|
|
20230818,161800,866651601,1361,1361,1361,1361,0
|
|
20230818,161700,866651601,1361,1361,1361,1361,0
|
|
20230818,161600,866651601,1361,1361,1361,1361,0
|
|
20230818,161500,866651601,1361,1361,1361,1361,0
|
|
20230818,161400,866651601,1361,1361,1361,1361,0
|
|
20230818,161300,866651601,1361,1361,1361,1361,0
|
|
20230818,161200,866651601,1361,1361,1361,1361,0
|
|
20230818,161100,866651601,1361,1361,1361,1361,0
|
|
20230818,161000,866651601,1361,1361,1361,1361,0
|
|
20230818,160900,866651601,1361,1361,1361,1361,0
|
|
20230818,160800,866651601,1361,1361,1361,1361,0
|
|
20230818,160700,866651601,1361,1361,1361,1361,0
|
|
20230818,160600,866651601,1361,1361,1361,1361,0
|
|
20230818,160500,866651601,1361,1361,1361,1361,0
|
|
20230818,160400,866651601,1361,1361,1361,1361,0
|
|
20230818,160300,866651601,1361,1361,1361,1361,0
|
|
20230818,160200,866651601,1361,1361,1361,1361,0
|
|
20230818,160100,866651601,1361,1361,1361,1361,0
|
|
20230818,160000,866651601,1361,1361,1361,1361,0
|
|
20230818,155900,866651601,1361,1361,1361,1361,19735
|
|
20230818,155800,866651601,1361,1361,1361,1361,0
|
|
20230818,155700,866651601,1361,1361,1361,1361,0
|
|
20230818,155600,866651601,1361,1361,1361,1361,0
|
|
20230818,155500,866651601,1361,1361,1361,1361,0
|
|
20230818,155400,866651601,1361,1361,1361,1361,0
|
|
20230818,155300,866651601,1361,1361,1361,1361,0
|
|
20230818,155200,866651601,1361,1361,1361,1361,0
|
|
20230818,155100,866651601,1361,1361,1361,1361,0
|
|
20230818,155000,866651601,1361,1361,1361,1361,0
|
|
20230818,154900,866651601,1361,1361,1361,1361,0
|
|
20230818,154800,866651601,1361,1361,1361,1361,0
|
|
20230818,154700,866651601,1361,1361,1361,1361,0
|
|
20230818,154600,866651601,1361,1361,1361,1361,0
|
|
20230818,154500,866651601,1361,1361,1361,1361,0
|
|
20230818,154400,866651601,1361,1361,1361,1361,0
|
|
20230818,154300,866651601,1361,1361,1361,1361,0
|
|
20230818,154200,866651601,1361,1361,1361,1361,0
|
|
20230818,154100,866651601,1361,1361,1361,1361,0
|
|
20230818,154000,866651601,1361,1361,1361,1361,0
|
|
20230818,153900,866651601,1361,1361,1361,1361,0
|
|
20230818,153800,866651601,1361,1361,1361,1361,0
|
|
20230818,153700,866651601,1361,1361,1361,1361,0
|
|
20230818,153600,866651601,1361,1361,1361,1361,0
|
|
20230818,153500,866651601,1361,1361,1361,1361,0
|
|
20230818,153400,866651601,1361,1361,1361,1361,0
|
|
20230818,153300,866651601,1361,1361,1361,1361,0
|
|
20230818,153200,866651601,1361,1361,1361,1361,0
|
|
20230818,153100,866651601,1361,1361,1361,1361,0
|
|
20230818,153000,866651601,1361,1361,1361,1361,19735
|
|
20230818,152900,839792266,1364,1364,1364,1364,0
|
|
20230818,152800,839792266,1364,1364,1364,1364,0
|
|
20230818,152700,839792266,1364,1364,1364,1364,0
|
|
20230818,152600,839792266,1364,1364,1364,1364,0
|
|
20230818,152500,839792266,1364,1364,1364,1364,0
|
|
20230818,152400,839792266,1364,1364,1364,1364,0
|
|
20230818,152300,839792266,1364,1364,1364,1364,0
|
|
20230818,152200,839792266,1364,1364,1364,1364,0
|
|
20230818,152100,839792266,1364,1364,1364,1364,0
|
|
20230818,152000,839792266,1364,1364,1364,1364,0
|
|
20230818,151900,839792266,1364,1365,1365,1364,2906
|
|
20230818,151800,835827225,1365,1367,1368,1361,2313
|
|
20230818,151700,832666637,1361,1365,1365,1361,14149
|
|
20230818,151600,813385552,1366,1364,1366,1363,2537
|
|
20230818,151500,809926476,1364,1366,1366,1364,199
|
|
20230818,151400,809654706,1364,1365,1367,1363,4247
|
|
20230818,151300,803858076,1364,1365,1365,1364,6531
|
|
20230818,151200,794948735,1365,1367,1367,1365,1000
|
|
20230818,151100,793582937,1367,1367,1367,1367,1410
|
|
20230818,151000,791655467,1368,1369,1369,1367,795
|
|
20230818,150900,790567900,1369,1369,1369,1368,1004
|
|
20230818,150800,789193425,1369,1369,1369,1369,243
|
|
20230818,150700,788860758,1369,1366,1369,1366,3644
|
|
20230818,150600,783881521,1366,1366,1367,1364,4895
|
|
20230818,150500,777199760,1366,1367,1367,1366,265
|
|
20230818,150400,776837690,1367,1367,1367,1367,75
|
|
20230818,150300,776735165,1367,1367,1370,1366,1172
|
|
20230818,150200,775133207,1367,1367,1367,1367,257
|
|
20230818,150100,774781888,1367,1367,1367,1366,308
|
|
20230818,150000,774361053,1367,1367,1367,1367,855
|
|
20230818,145900,773192268,1370,1370,1370,1370,0
|
|
20230818,145800,773192268,1370,1370,1370,1370,200
|
|
20230818,145700,772918268,1370,1370,1370,1370,101
|
|
20230818,145600,772779898,1365,1365,1365,1365,501
|
|
20230818,145500,772096033,1365,1367,1367,1365,2506
|
|
20230818,145400,768674951,1367,1367,1367,1367,75
|
|
20230818,145300,768572426,1366,1366,1366,1366,2
|
|
20230818,145200,768569694,1366,1366,1366,1366,0
|
|
20230818,145100,768569694,1366,1362,1366,1362,3087
|
|
20230818,145000,764358732,1362,1367,1367,1362,6305
|
|
20230818,144900,755758145,1366,1369,1369,1366,3302
|
|
20230818,144800,751247058,1367,1367,1367,1367,3146
|
|
20230818,144700,746946476,1372,1368,1372,1368,2001
|
|
20230818,144600,744209104,1372,1368,1372,1367,2437
|
|
20230818,144500,740876133,1367,1372,1372,1367,4407
|
|
20230818,144400,734846031,1372,1369,1372,1369,1003
|
|
20230818,144300,733472916,1373,1375,1375,1365,16336
|
|
20230818,144200,711120172,1370,1370,1370,1370,1
|
|
20230818,144100,711118802,1375,1374,1375,1370,16684
|
|
20230818,144000,688246570,1372,1373,1373,1371,5723
|
|
20230818,143900,680395334,1372,1372,1372,1372,0
|
|
20230818,143800,680395334,1372,1375,1375,1372,7593
|
|
20230818,143700,669973167,1373,1374,1374,1373,490
|
|
20230818,143600,669299957,1373,1373,1374,1373,645
|
|
20230818,143500,668414252,1373,1374,1374,1373,1756
|
|
20230818,143400,666002254,1373,1375,1375,1373,2195
|
|
20230818,143300,662986411,1375,1376,1376,1374,4419
|
|
20230818,143200,656912624,1376,1377,1378,1376,3470
|
|
20230818,143100,652135811,1378,1378,1378,1378,60
|
|
20230818,143000,652053131,1379,1380,1380,1379,435
|
|
20230818,142900,651453235,1381,1381,1381,1381,300
|
|
20230818,142800,651038935,1381,1379,1381,1379,1300
|
|
20230818,142700,649245635,1382,1382,1382,1382,0
|
|
20230818,142600,649245635,1382,1379,1382,1379,2501
|
|
20230818,142500,645791845,1379,1379,1379,1379,526
|
|
20230818,142400,645066491,1379,1379,1379,1379,5
|
|
20230818,142300,645059596,1379,1379,1379,1379,1
|
|
20230818,142200,645058217,1377,1376,1377,1376,365
|
|
20230818,142100,644555912,1376,1376,1376,1376,1076
|
|
20230818,142000,643075336,1376,1376,1376,1376,514
|
|
20230818,141900,642368072,1376,1377,1377,1375,2816
|
|
20230818,141800,638493730,1377,1378,1379,1377,3763
|
|
20230818,141700,633308740,1379,1380,1380,1378,2085
|
|
20230818,141600,630433523,1379,1380,1380,1379,20
|
|
20230818,141500,630405940,1383,1383,1383,1383,20
|
|
20230818,141400,630378280,1383,1382,1384,1379,8202
|
|
20230818,141300,619055288,1386,1386,1386,1386,0
|
|
20230818,141200,619055288,1386,1386,1386,1386,0
|
|
20230818,141100,619055288,1386,1386,1386,1386,20
|
|
20230818,141000,619027568,1382,1383,1383,1382,220
|
|
20230818,140900,618723328,1386,1386,1386,1386,100
|
|
20230818,140800,618584728,1384,1384,1384,1384,2
|
|
20230818,140700,618581960,1381,1383,1383,1380,11146
|
|
20230818,140600,603186511,1384,1384,1384,1384,30
|
|
20230818,140500,603144991,1382,1382,1382,1382,0
|
|
20230818,140400,603144991,1382,1382,1382,1382,150
|
|
20230818,140300,602937691,1382,1385,1385,1382,12653
|
|
20230818,140200,585436328,1385,1385,1385,1385,7000
|
|
20230818,140100,575741328,1385,1388,1388,1385,16255
|
|
20230818,140000,553201271,1388,1388,1388,1388,454
|
|
20230818,135900,552571119,1388,1388,1388,1388,0
|
|
20230818,135800,552571119,1388,1388,1388,1388,594
|
|
20230818,135700,551746647,1388,1390,1390,1388,2757
|
|
20230818,135600,547918875,1390,1390,1390,1390,5
|
|
20230818,135500,547911925,1390,1390,1390,1390,618
|
|
20230818,135400,547052905,1391,1391,1391,1391,510
|
|
20230818,135300,546343495,1391,1391,1391,1391,0
|
|
20230818,135200,546343495,1391,1391,1391,1391,12
|
|
20230818,135100,546326803,1391,1391,1391,1391,0
|
|
20230818,135000,546326803,1391,1391,1391,1390,164
|
|
20230818,134900,546098764,1391,1391,1391,1391,1
|
|
20230818,134800,546097373,1392,1387,1392,1387,3
|
|
20230818,134700,546093202,1392,1392,1392,1392,6
|
|
20230818,134600,546084850,1392,1391,1392,1391,301
|
|
20230818,134500,545666158,1391,1388,1391,1387,2495
|
|
20230818,134400,542205466,1391,1388,1391,1388,2
|
|
20230818,134300,542202687,1391,1391,1391,1391,3
|
|
20230818,134200,542198514,1387,1387,1387,1387,0
|
|
20230818,134100,542198514,1387,1388,1388,1387,3
|
|
20230818,134000,542194352,1385,1385,1385,1385,0
|
|
20230818,133900,542194352,1385,1385,1385,1385,0
|
|
20230818,133800,542194352,1385,1385,1385,1385,680
|
|
20230818,133700,541252552,1385,1388,1388,1385,1000
|
|
20230818,133600,539867004,1391,1391,1391,1391,0
|
|
20230818,133500,539867004,1391,1391,1391,1391,12
|
|
20230818,133400,539850312,1392,1392,1392,1392,0
|
|
20230818,133300,539850312,1392,1392,1392,1391,202
|
|
20230818,133200,539569238,1392,1388,1392,1386,8045
|
|
20230818,133100,528412866,1392,1392,1392,1392,503
|
|
20230818,133000,527712690,1392,1392,1392,1392,0
|
|
20230818,132900,527712690,1392,1390,1392,1388,1117
|
|
20230818,132800,526160930,1392,1392,1392,1392,21
|
|
20230818,132700,526131698,1391,1391,1391,1391,10
|
|
20230818,132600,526117788,1391,1391,1391,1391,110
|
|
20230818,132500,525964778,1391,1391,1391,1391,765
|
|
20230818,132400,524900663,1392,1390,1392,1390,1818
|
|
20230818,132300,522373619,1389,1389,1389,1389,1300
|
|
20230818,132200,520567919,1390,1390,1390,1390,251
|
|
20230818,132100,520219029,1390,1390,1390,1390,111
|
|
20230818,132000,520064739,1390,1390,1390,1389,50
|
|
20230818,131900,519995286,1390,1389,1390,1388,410
|
|
20230818,131800,519425578,1390,1389,1390,1388,565
|
|
20230818,131700,518640792,1389,1387,1389,1387,347
|
|
20230818,131600,518158987,1389,1388,1389,1387,1490
|
|
20230818,131500,516089925,1388,1388,1388,1388,2098
|
|
20230818,131400,513177901,1387,1388,1388,1387,105
|
|
20230818,131300,513032261,1388,1388,1388,1388,13
|
|
20230818,131200,513014217,1388,1386,1388,1386,1893
|
|
20230818,131100,510390517,1386,1386,1386,1386,1041
|
|
20230818,131000,508947691,1386,1386,1386,1386,200
|
|
20230818,130900,508670491,1386,1386,1386,1386,300
|
|
20230818,130800,508254691,1386,1388,1388,1386,333
|
|
20230818,130700,507793147,1385,1388,1388,1385,8704
|
|
20230818,130600,495726098,1389,1389,1389,1389,658
|
|
20230818,130500,494812136,1389,1389,1389,1389,393
|
|
20230818,130400,494266259,1387,1388,1388,1387,4165
|
|
20230818,130300,488486868,1388,1388,1388,1388,100
|
|
20230818,130200,488348068,1388,1388,1388,1388,1364
|
|
20230818,130100,486454836,1388,1386,1388,1385,2054
|
|
20230818,130000,483608500,1386,1387,1387,1386,4475
|
|
20230818,125900,477404330,1388,1388,1388,1388,0
|
|
20230818,125800,477404330,1388,1388,1388,1388,60
|
|
20230818,125700,477321050,1388,1388,1388,1388,200
|
|
20230818,125600,477043450,1388,1388,1388,1388,73
|
|
20230818,125500,476942126,1387,1388,1388,1387,1260
|
|
20230818,125400,475194246,1387,1387,1387,1387,47
|
|
20230818,125300,475129057,1387,1387,1387,1387,110
|
|
20230818,125200,474976487,1387,1388,1388,1387,1000
|
|
20230818,125100,473589486,1391,1391,1391,1391,0
|
|
20230818,125000,473589486,1391,1391,1391,1391,4
|
|
20230818,124900,473583922,1391,1391,1391,1391,2
|
|
20230818,124800,473581140,1391,1387,1391,1386,246
|
|
20230818,124700,473240025,1387,1389,1389,1387,5593
|
|
20230818,124600,465479642,1388,1388,1388,1388,0
|
|
20230818,124500,465479642,1388,1392,1392,1388,6119
|
|
20230818,124400,456980619,1392,1393,1393,1392,11
|
|
20230818,124300,456965301,1393,1393,1393,1393,2
|
|
20230818,124200,456962515,1390,1392,1392,1390,1000
|
|
20230818,124100,455572239,1393,1393,1393,1393,19
|
|
20230818,124000,455545772,1393,1391,1393,1391,958
|
|
20230818,123900,454213186,1392,1392,1392,1391,779
|
|
20230818,123800,453128864,1392,1392,1392,1392,13
|
|
20230818,123700,453110768,1392,1392,1392,1392,7
|
|
20230818,123600,453101024,1392,1392,1392,1392,43
|
|
20230818,123500,453041168,1391,1392,1392,1391,450
|
|
20230818,123400,452414918,1390,1390,1390,1390,802
|
|
20230818,123300,451300138,1390,1389,1390,1388,1434
|
|
20230818,123200,449307809,1389,1389,1389,1389,1004
|
|
20230818,123100,447913253,1390,1391,1391,1388,2039
|
|
20230818,123000,445082018,1387,1388,1388,1387,4767
|
|
20230818,122900,438469889,1387,1390,1390,1387,5637
|
|
20230818,122800,430647137,1390,1390,1390,1390,314
|
|
20230818,122700,430210677,1390,1390,1390,1390,153
|
|
20230818,122600,429998007,1390,1390,1390,1388,10952
|
|
20230818,122500,414781534,1390,1394,1394,1390,3675
|
|
20230818,122400,409664731,1394,1394,1394,1394,54
|
|
20230818,122300,409589455,1394,1396,1396,1394,6236
|
|
20230818,122200,400890637,1396,1396,1396,1396,2785
|
|
20230818,122100,397002777,1396,1396,1396,1396,612
|
|
20230818,122000,396148425,1396,1396,1397,1396,442
|
|
20230818,121900,395531391,1397,1397,1397,1396,1623
|
|
20230818,121800,393265586,1397,1400,1400,1397,11519
|
|
20230818,121700,377158152,1400,1400,1405,1400,3818
|
|
20230818,121600,371812947,1405,1400,1405,1400,801
|
|
20230818,121500,370691542,1400,1402,1402,1400,22
|
|
20230818,121400,370660739,1405,1405,1405,1405,0
|
|
20230818,121300,370660739,1405,1403,1405,1403,2
|
|
20230818,121200,370657931,1405,1405,1405,1405,0
|
|
20230818,121100,370657931,1405,1405,1405,1405,0
|
|
20230818,121000,370657931,1405,1405,1405,1400,152
|
|
20230818,120900,370445121,1401,1401,1401,1401,700
|
|
20230818,120800,369464421,1405,1405,1405,1405,0
|
|
20230818,120700,369464421,1405,1405,1405,1405,0
|
|
20230818,120600,369464421,1405,1405,1405,1405,0
|
|
20230818,120500,369464421,1405,1405,1405,1405,0
|
|
20230818,120400,369464421,1405,1405,1405,1405,1
|
|
20230818,120300,369463016,1405,1404,1405,1404,700
|
|
20230818,120200,368480016,1405,1400,1405,1400,67
|
|
20230818,120100,368386211,1400,1401,1401,1400,77
|
|
20230818,120000,368278406,1405,1404,1405,1401,502
|
|
20230818,115900,367573600,1405,1401,1405,1400,1053
|
|
20230818,115800,366098782,1405,1405,1405,1405,0
|
|
20230818,115700,366098782,1405,1405,1405,1405,0
|
|
20230818,115600,366098782,1405,1405,1405,1405,0
|
|
20230818,115500,366098782,1405,1405,1405,1405,90
|
|
20230818,115400,365972332,1406,1406,1406,1406,0
|
|
20230818,115300,365972332,1406,1401,1406,1401,900
|
|
20230818,115200,364711427,1401,1401,1401,1401,200
|
|
20230818,115100,364431227,1406,1406,1406,1406,1
|
|
20230818,115000,364429821,1406,1406,1406,1406,0
|
|
20230818,114900,364429821,1406,1406,1406,1406,2
|
|
20230818,114800,364427009,1400,1400,1400,1400,0
|
|
20230818,114700,364427009,1400,1400,1402,1400,3089
|
|
20230818,114600,360101332,1401,1402,1402,1401,1468
|
|
20230818,114500,358044660,1402,1403,1403,1402,1744
|
|
20230818,114400,355599568,1406,1403,1406,1403,54
|
|
20230818,114300,355523803,1407,1407,1407,1407,602
|
|
20230818,114200,354676789,1407,1402,1407,1402,870
|
|
20230818,114100,353456888,1401,1402,1403,1401,5088
|
|
20230818,114000,346323561,1403,1403,1403,1403,10
|
|
20230818,113900,346309531,1403,1403,1403,1403,0
|
|
20230818,113800,346309531,1403,1404,1404,1403,1833
|
|
20230818,113700,343737831,1405,1405,1405,1405,1
|
|
20230818,113600,343736426,1405,1405,1405,1405,0
|
|
20230818,113500,343736426,1405,1403,1405,1403,72
|
|
20230818,113400,343635404,1408,1402,1408,1402,76
|
|
20230818,113300,343528846,1403,1409,1409,1403,3797
|
|
20230818,113200,338199933,1409,1409,1409,1409,1
|
|
20230818,113100,338198524,1409,1409,1409,1409,205
|
|
20230818,113000,337909679,1409,1409,1409,1409,2
|
|
20230818,112900,337906861,1409,1409,1409,1409,1
|
|
20230818,112800,337905452,1405,1405,1405,1405,36
|
|
20230818,112700,337854872,1405,1406,1406,1405,302
|
|
20230818,112600,337430496,1408,1408,1408,1408,0
|
|
20230818,112500,337430496,1408,1408,1408,1408,701
|
|
20230818,112400,336443488,1409,1409,1409,1409,0
|
|
20230818,112300,336443488,1409,1409,1409,1409,2
|
|
20230818,112200,336440670,1409,1409,1409,1409,12
|
|
20230818,112100,336423762,1409,1409,1409,1409,0
|
|
20230818,112000,336423762,1409,1409,1409,1409,3
|
|
20230818,111900,336419535,1410,1410,1410,1410,1
|
|
20230818,111800,336418125,1410,1410,1410,1410,0
|
|
20230818,111700,336418125,1410,1410,1410,1410,3615
|
|
20230818,111600,331320975,1410,1410,1410,1410,0
|
|
20230818,111500,331320975,1410,1410,1410,1410,0
|
|
20230818,111400,331320975,1410,1409,1410,1408,104
|
|
20230818,111300,331174365,1409,1409,1409,1409,12
|
|
20230818,111200,331157457,1409,1409,1409,1409,109
|
|
20230818,111100,331003876,1409,1409,1409,1409,0
|
|
20230818,111000,331003876,1409,1409,1409,1409,1
|
|
20230818,110900,331002467,1410,1410,1410,1410,0
|
|
20230818,110800,331002467,1410,1410,1410,1410,1
|
|
20230818,110700,331001057,1404,1404,1404,1404,0
|
|
20230818,110600,331001057,1404,1404,1404,1404,30
|
|
20230818,110500,330958937,1404,1404,1404,1404,154
|
|
20230818,110400,330742721,1404,1401,1404,1400,1897
|
|
20230818,110300,328085315,1402,1404,1404,1402,7
|
|
20230818,110200,328075496,1404,1404,1404,1404,0
|
|
20230818,110100,328075496,1404,1404,1404,1401,474
|
|
20230818,110000,327411413,1404,1401,1404,1401,129
|
|
20230818,105900,327230675,1401,1403,1403,1401,5646
|
|
20230818,105800,319315980,1406,1405,1406,1404,160
|
|
20230818,105700,319091258,1408,1408,1408,1408,0
|
|
20230818,105600,319091258,1408,1407,1408,1407,142
|
|
20230818,105500,318891332,1408,1408,1408,1408,0
|
|
20230818,105400,318891332,1408,1408,1408,1408,63
|
|
20230818,105300,318802628,1405,1405,1405,1405,272
|
|
20230818,105200,318420468,1405,1405,1405,1405,133
|
|
20230818,105100,318233603,1402,1402,1405,1402,989
|
|
20230818,105000,316846513,1402,1405,1405,1402,602
|
|
20230818,104900,316002488,1406,1406,1406,1406,0
|
|
20230818,104800,316002488,1406,1406,1406,1406,2
|
|
20230818,104700,315999676,1406,1406,1406,1406,2
|
|
20230818,104600,315996864,1402,1402,1402,1402,21
|
|
20230818,104500,315967422,1408,1408,1408,1408,100
|
|
20230818,104400,315826622,1408,1408,1408,1408,0
|
|
20230818,104300,315826622,1408,1402,1408,1402,7
|
|
20230818,104200,315816784,1408,1408,1408,1408,0
|
|
20230818,104100,315816784,1408,1401,1408,1401,1478
|
|
20230818,104000,313746092,1405,1405,1405,1405,70
|
|
20230818,103900,313647742,1407,1407,1408,1407,3
|
|
20230818,103800,313643520,1400,1403,1408,1400,2045
|
|
20230818,103700,310779237,1409,1409,1409,1409,0
|
|
20230818,103600,310779237,1409,1405,1409,1404,3901
|
|
20230818,103500,305284605,1410,1410,1410,1410,2
|
|
20230818,103400,305281785,1411,1411,1411,1408,982
|
|
20230818,103300,303899117,1408,1408,1408,1408,99
|
|
20230818,103200,303759725,1408,1411,1411,1408,27
|
|
20230818,103100,303721701,1411,1411,1411,1411,0
|
|
20230818,103000,303721701,1411,1411,1411,1411,0
|
|
20230818,102900,303721701,1411,1411,1411,1411,0
|
|
20230818,102800,303721701,1411,1411,1411,1411,2174
|
|
20230818,102700,300654187,1413,1413,1415,1413,344
|
|
20230818,102600,300168111,1413,1413,1413,1413,71
|
|
20230818,102500,300067788,1413,1411,1413,1411,1007
|
|
20230818,102400,298646907,1411,1411,1411,1407,710
|
|
20230818,102300,297647913,1411,1402,1411,1402,2202
|
|
20230818,102200,294551365,1407,1407,1407,1403,246
|
|
20230818,102100,294205643,1407,1406,1407,1406,3007
|
|
20230818,102000,289976180,1405,1403,1405,1403,2532
|
|
20230818,101900,286423684,1403,1403,1403,1403,20
|
|
20230818,101800,286395624,1403,1400,1403,1400,1911
|
|
20230818,101700,283715841,1403,1403,1403,1403,1
|
|
20230818,101600,283714438,1403,1403,1403,1403,2
|
|
20230818,101500,283711632,1400,1400,1400,1400,1072
|
|
20230818,101400,282210832,1400,1400,1400,1400,4872
|
|
20230818,101300,275390032,1400,1400,1400,1400,2058
|
|
20230818,101200,272508832,1400,1400,1400,1399,167
|
|
20230818,101100,272275136,1400,1400,1400,1400,2000
|
|
20230818,101000,269475136,1400,1399,1400,1399,1990
|
|
20230818,100900,266690126,1399,1401,1401,1399,3089
|
|
20230818,100800,262367973,1401,1401,1401,1401,1
|
|
20230818,100700,262366572,1400,1401,1401,1400,62
|
|
20230818,100600,262279761,1404,1404,1404,1404,0
|
|
20230818,100500,262279761,1404,1404,1404,1404,0
|
|
20230818,100400,262279761,1404,1404,1404,1404,0
|
|
20230818,100300,262279761,1404,1404,1404,1403,1837
|
|
20230818,100200,259700615,1408,1408,1408,1408,1
|
|
20230818,100100,259699207,1404,1404,1404,1404,1
|
|
20230818,100000,259697803,1403,1400,1411,1400,2342
|
|
20230818,095900,256410148,1400,1399,1400,1398,4729
|
|
20230818,095800,249791785,1400,1404,1404,1400,2331
|
|
20230818,095700,246523545,1404,1404,1404,1404,12
|
|
20230818,095600,246506697,1404,1404,1404,1400,1079
|
|
20230818,095500,244994609,1404,1401,1404,1400,1195
|
|
20230818,095400,243320363,1406,1407,1407,1405,731
|
|
20230818,095300,242292047,1408,1408,1408,1408,152
|
|
20230818,095200,242078031,1413,1413,1413,1413,0
|
|
20230818,095100,242078031,1413,1412,1413,1412,150
|
|
20230818,095000,241866082,1416,1413,1416,1409,3158
|
|
20230818,094900,237413303,1416,1410,1416,1410,15
|
|
20230818,094800,237392141,1410,1400,1410,1400,5437
|
|
20230818,094700,229741595,1400,1403,1403,1400,22
|
|
20230818,094600,229710735,1400,1400,1400,1400,1010
|
|
20230818,094500,228296735,1400,1402,1402,1400,2930
|
|
20230818,094400,224194730,1402,1400,1402,1400,1175
|
|
20230818,094300,222547730,1400,1400,1400,1400,1211
|
|
20230818,094200,220852330,1400,1401,1401,1400,434
|
|
20230818,094100,220244729,1400,1400,1400,1400,1889
|
|
20230818,094000,217600129,1400,1401,1401,1400,1336
|
|
20230818,093900,215729728,1400,1402,1402,1400,2002
|
|
20230818,093800,212926925,1399,1400,1400,1398,242
|
|
20230818,093700,212588368,1402,1400,1402,1399,11014
|
|
20230818,093600,197170510,1400,1402,1402,1400,9701
|
|
20230818,093500,183582936,1402,1402,1402,1402,400
|
|
20230818,093400,183022136,1403,1403,1403,1403,372
|
|
20230818,093300,182500220,1407,1407,1407,1407,2
|
|
20230818,093200,182497406,1407,1407,1407,1407,36
|
|
20230818,093100,182446754,1404,1401,1404,1400,12090
|
|
20230818,093000,165508470,1402,1403,1404,1401,5380
|
|
20230818,092900,157969275,1403,1403,1403,1403,117
|
|
20230818,092800,157805124,1403,1402,1403,1402,235
|
|
20230818,092700,157475641,1403,1404,1404,1403,4304
|
|
20230818,092600,151436679,1404,1404,1404,1404,881
|
|
20230818,092500,150199755,1404,1406,1406,1404,159
|
|
20230818,092400,149976450,1404,1405,1407,1404,664
|
|
20230818,092300,149044152,1403,1405,1405,1403,4054
|
|
20230818,092200,143350542,1403,1404,1405,1402,9016
|
|
20230818,092100,130699144,1404,1404,1404,1404,66
|
|
20230818,092000,130606480,1404,1404,1410,1404,1794
|
|
20230818,091900,128087294,1404,1407,1407,1404,5276
|
|
20230818,091800,120674713,1410,1410,1410,1410,56
|
|
20230818,091700,120595753,1408,1408,1408,1408,159
|
|
20230818,091600,120371881,1405,1405,1405,1405,442
|
|
20230818,091500,119750871,1402,1402,1402,1402,500
|
|
20230818,091400,119049871,1399,1404,1404,1399,39523
|
|
20230818,091300,63686423,1404,1408,1408,1404,566
|
|
20230818,091200,62891513,1413,1403,1413,1403,2990
|
|
20230818,091100,58692738,1404,1408,1408,1404,8777
|
|
20230818,091000,46357914,1407,1408,1408,1407,966
|
|
20230818,090900,44998452,1407,1409,1409,1407,8173
|
|
20230818,090800,33490271,1409,1409,1409,1409,39
|
|
20230818,090700,33435320,1406,1417,1417,1406,694
|
|
20230818,090600,32455445,1414,1413,1414,1413,4258
|
|
20230818,090500,26434733,1414,1406,1414,1405,2315
|
|
20230818,090400,23166334,1405,1404,1405,1403,8230
|
|
20230818,090300,11608728,1403,1415,1415,1403,4613
|
|
20230818,090200,5105027,1415,1415,1426,1415,560
|
|
20230818,090100,4307127,1413,1417,1417,1413,436
|
|
20230818,090000,3690560,1416,1427,1427,1416,2571
|