643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194000,886386998,1665,1665,1665,1665,9180
|
|
20230809,193900,886386998,1665,1665,1665,1665,0
|
|
20230809,193800,886386998,1665,1665,1665,1665,0
|
|
20230809,193700,886386998,1665,1665,1665,1665,0
|
|
20230809,193600,886386998,1665,1665,1665,1665,0
|
|
20230809,193500,886386998,1665,1665,1665,1665,0
|
|
20230809,193400,886386998,1665,1665,1665,1665,0
|
|
20230809,193300,886386998,1665,1665,1665,1665,0
|
|
20230809,193200,886386998,1665,1665,1665,1665,0
|
|
20230809,193100,886386998,1665,1665,1665,1665,0
|
|
20230809,193000,886386998,1665,1665,1665,1665,0
|
|
20230809,192900,886386998,1665,1665,1665,1665,0
|
|
20230809,192800,886386998,1665,1665,1665,1665,0
|
|
20230809,192700,886386998,1665,1665,1665,1665,0
|
|
20230809,192600,886386998,1665,1665,1665,1665,0
|
|
20230809,192500,886386998,1665,1665,1665,1665,0
|
|
20230809,192400,886386998,1665,1665,1665,1665,0
|
|
20230809,192300,886386998,1665,1665,1665,1665,0
|
|
20230809,192200,886386998,1665,1665,1665,1665,0
|
|
20230809,192100,886386998,1665,1665,1665,1665,0
|
|
20230809,192000,886386998,1665,1665,1665,1665,0
|
|
20230809,191900,886386998,1665,1665,1665,1665,0
|
|
20230809,191800,886386998,1665,1665,1665,1665,0
|
|
20230809,191700,886386998,1665,1665,1665,1665,0
|
|
20230809,191600,886386998,1665,1665,1665,1665,0
|
|
20230809,191500,886386998,1665,1665,1665,1665,0
|
|
20230809,191400,886386998,1665,1665,1665,1665,0
|
|
20230809,191300,886386998,1665,1665,1665,1665,0
|
|
20230809,191200,886386998,1665,1665,1665,1665,0
|
|
20230809,191100,886386998,1665,1665,1665,1665,0
|
|
20230809,191000,886386998,1665,1665,1665,1665,9180
|
|
20230809,190900,886386998,1665,1665,1665,1665,0
|
|
20230809,190800,886386998,1665,1665,1665,1665,0
|
|
20230809,190700,886386998,1665,1665,1665,1665,0
|
|
20230809,190600,886386998,1665,1665,1665,1665,0
|
|
20230809,190500,886386998,1665,1665,1665,1665,0
|
|
20230809,190400,886386998,1665,1665,1665,1665,0
|
|
20230809,190300,886386998,1665,1665,1665,1665,0
|
|
20230809,190200,886386998,1665,1665,1665,1665,0
|
|
20230809,190100,886386998,1665,1665,1665,1665,0
|
|
20230809,190000,886386998,1665,1665,1665,1665,0
|
|
20230809,185900,886386998,1665,1665,1665,1665,0
|
|
20230809,185800,886386998,1665,1665,1665,1665,0
|
|
20230809,185700,886386998,1665,1665,1665,1665,0
|
|
20230809,185600,886386998,1665,1665,1665,1665,0
|
|
20230809,185500,886386998,1665,1665,1665,1665,0
|
|
20230809,185400,886386998,1665,1665,1665,1665,0
|
|
20230809,185300,886386998,1665,1665,1665,1665,0
|
|
20230809,185200,886386998,1665,1665,1665,1665,0
|
|
20230809,185100,886386998,1665,1665,1665,1665,0
|
|
20230809,185000,886386998,1665,1665,1665,1665,0
|
|
20230809,184900,886386998,1665,1665,1665,1665,0
|
|
20230809,184800,886386998,1665,1665,1665,1665,0
|
|
20230809,184700,886386998,1665,1665,1665,1665,0
|
|
20230809,184600,886386998,1665,1665,1665,1665,0
|
|
20230809,184500,886386998,1665,1665,1665,1665,0
|
|
20230809,184400,886386998,1665,1665,1665,1665,0
|
|
20230809,184300,886386998,1665,1665,1665,1665,0
|
|
20230809,184200,886386998,1665,1665,1665,1665,0
|
|
20230809,184100,886386998,1665,1665,1665,1665,0
|
|
20230809,184000,886386998,1665,1665,1665,1665,9180
|
|
20230809,183900,886386998,1665,1665,1665,1665,0
|
|
20230809,183800,886386998,1665,1665,1665,1665,0
|
|
20230809,183700,886386998,1665,1665,1665,1665,0
|
|
20230809,183600,886386998,1665,1665,1665,1665,0
|
|
20230809,183500,886386998,1665,1665,1665,1665,0
|
|
20230809,183400,886386998,1665,1665,1665,1665,0
|
|
20230809,183300,886386998,1665,1665,1665,1665,0
|
|
20230809,183200,886386998,1665,1665,1665,1665,0
|
|
20230809,183100,886386998,1665,1665,1665,1665,0
|
|
20230809,183000,886386998,1665,1665,1665,1665,0
|
|
20230809,182900,886386998,1665,1665,1665,1665,0
|
|
20230809,182800,886386998,1665,1665,1665,1665,0
|
|
20230809,182700,886386998,1665,1665,1665,1665,0
|
|
20230809,182600,886386998,1665,1665,1665,1665,0
|
|
20230809,182500,886386998,1665,1665,1665,1665,0
|
|
20230809,182400,886386998,1665,1665,1665,1665,0
|
|
20230809,182300,886386998,1665,1665,1665,1665,0
|
|
20230809,182200,886386998,1665,1665,1665,1665,0
|
|
20230809,182100,886386998,1665,1665,1665,1665,0
|
|
20230809,182000,886386998,1665,1665,1665,1665,0
|
|
20230809,181900,886386998,1665,1665,1665,1665,0
|
|
20230809,181800,886386998,1665,1665,1665,1665,0
|
|
20230809,181700,886386998,1665,1665,1665,1665,0
|
|
20230809,181600,886386998,1665,1665,1665,1665,0
|
|
20230809,181500,886386998,1665,1665,1665,1665,0
|
|
20230809,181400,886386998,1665,1665,1665,1665,0
|
|
20230809,181300,886386998,1665,1665,1665,1665,0
|
|
20230809,181200,886386998,1665,1665,1665,1665,0
|
|
20230809,181100,886386998,1665,1665,1665,1665,0
|
|
20230809,181000,886386998,1665,1665,1665,1665,9180
|
|
20230809,180900,886386998,1665,1665,1665,1665,0
|
|
20230809,180800,886386998,1665,1665,1665,1665,0
|
|
20230809,180700,886386998,1665,1665,1665,1665,0
|
|
20230809,180600,886386998,1665,1665,1665,1665,0
|
|
20230809,180500,886386998,1665,1665,1665,1665,0
|
|
20230809,180400,886386998,1665,1665,1665,1665,0
|
|
20230809,180300,886386998,1665,1665,1665,1665,0
|
|
20230809,180200,886386998,1665,1665,1665,1665,0
|
|
20230809,180100,886386998,1665,1665,1665,1665,0
|
|
20230809,180000,886386998,1665,1665,1665,1665,0
|
|
20230809,175900,886386998,1665,1665,1665,1665,0
|
|
20230809,175800,886386998,1665,1665,1665,1665,0
|
|
20230809,175700,886386998,1665,1665,1665,1665,0
|
|
20230809,175600,886386998,1665,1665,1665,1665,0
|
|
20230809,175500,886386998,1665,1665,1665,1665,0
|
|
20230809,175400,886386998,1665,1665,1665,1665,0
|
|
20230809,175300,886386998,1665,1665,1665,1665,0
|
|
20230809,175200,886386998,1665,1665,1665,1665,0
|
|
20230809,175100,886386998,1665,1665,1665,1665,0
|
|
20230809,175000,886386998,1665,1665,1665,1665,0
|
|
20230809,174900,886386998,1665,1665,1665,1665,0
|
|
20230809,174800,886386998,1665,1665,1665,1665,0
|
|
20230809,174700,886386998,1665,1665,1665,1665,0
|
|
20230809,174600,886386998,1665,1665,1665,1665,0
|
|
20230809,174500,886386998,1665,1665,1665,1665,0
|
|
20230809,174400,886386998,1665,1665,1665,1665,0
|
|
20230809,174300,886386998,1665,1665,1665,1665,0
|
|
20230809,174200,886386998,1665,1665,1665,1665,0
|
|
20230809,174100,886386998,1665,1665,1665,1665,0
|
|
20230809,174000,886386998,1665,1665,1665,1665,9180
|
|
20230809,173900,886386998,1665,1665,1665,1665,0
|
|
20230809,173800,886386998,1665,1665,1665,1665,0
|
|
20230809,173700,886386998,1665,1665,1665,1665,0
|
|
20230809,173600,886386998,1665,1665,1665,1665,0
|
|
20230809,173500,886386998,1665,1665,1665,1665,0
|
|
20230809,173400,886386998,1665,1665,1665,1665,0
|
|
20230809,173300,886386998,1665,1665,1665,1665,0
|
|
20230809,173200,886386998,1665,1665,1665,1665,0
|
|
20230809,173100,886386998,1665,1665,1665,1665,0
|
|
20230809,173000,886386998,1665,1665,1665,1665,0
|
|
20230809,172900,886386998,1665,1665,1665,1665,0
|
|
20230809,172800,886386998,1665,1665,1665,1665,0
|
|
20230809,172700,886386998,1665,1665,1665,1665,0
|
|
20230809,172600,886386998,1665,1665,1665,1665,0
|
|
20230809,172500,886386998,1665,1665,1665,1665,0
|
|
20230809,172400,886386998,1665,1665,1665,1665,0
|
|
20230809,172300,886386998,1665,1665,1665,1665,0
|
|
20230809,172200,886386998,1665,1665,1665,1665,0
|
|
20230809,172100,886386998,1665,1665,1665,1665,0
|
|
20230809,172000,886386998,1665,1665,1665,1665,0
|
|
20230809,171900,886386998,1665,1665,1665,1665,0
|
|
20230809,171800,886386998,1665,1665,1665,1665,0
|
|
20230809,171700,886386998,1665,1665,1665,1665,0
|
|
20230809,171600,886386998,1665,1665,1665,1665,0
|
|
20230809,171500,886386998,1665,1665,1665,1665,0
|
|
20230809,171400,886386998,1665,1665,1665,1665,0
|
|
20230809,171300,886386998,1665,1665,1665,1665,0
|
|
20230809,171200,886386998,1665,1665,1665,1665,0
|
|
20230809,171100,886386998,1665,1665,1665,1665,0
|
|
20230809,171000,886386998,1665,1665,1665,1665,9180
|
|
20230809,170900,886386998,1665,1665,1665,1665,0
|
|
20230809,170800,886386998,1665,1665,1665,1665,0
|
|
20230809,170700,886386998,1665,1665,1665,1665,0
|
|
20230809,170600,886386998,1665,1665,1665,1665,0
|
|
20230809,170500,886386998,1665,1665,1665,1665,0
|
|
20230809,170400,886386998,1665,1665,1665,1665,0
|
|
20230809,170300,886386998,1665,1665,1665,1665,0
|
|
20230809,170200,886386998,1665,1665,1665,1665,0
|
|
20230809,170100,886386998,1665,1665,1665,1665,0
|
|
20230809,170000,886386998,1665,1665,1665,1665,0
|
|
20230809,165900,886386998,1665,1665,1665,1665,0
|
|
20230809,165800,886386998,1665,1665,1665,1665,0
|
|
20230809,165700,886386998,1665,1665,1665,1665,0
|
|
20230809,165600,886386998,1665,1665,1665,1665,0
|
|
20230809,165500,886386998,1665,1665,1665,1665,0
|
|
20230809,165400,886386998,1665,1665,1665,1665,0
|
|
20230809,165300,886386998,1665,1665,1665,1665,0
|
|
20230809,165200,886386998,1665,1665,1665,1665,0
|
|
20230809,165100,886386998,1665,1665,1665,1665,0
|
|
20230809,165000,886386998,1665,1665,1665,1665,0
|
|
20230809,164900,886386998,1665,1665,1665,1665,0
|
|
20230809,164800,886386998,1665,1665,1665,1665,0
|
|
20230809,164700,886386998,1665,1665,1665,1665,0
|
|
20230809,164600,886386998,1665,1665,1665,1665,0
|
|
20230809,164500,886386998,1665,1665,1665,1665,0
|
|
20230809,164400,886386998,1665,1665,1665,1665,0
|
|
20230809,164300,886386998,1665,1665,1665,1665,0
|
|
20230809,164200,886386998,1665,1665,1665,1665,0
|
|
20230809,164100,886386998,1665,1665,1665,1665,0
|
|
20230809,164000,886386998,1665,1665,1665,1665,9180
|
|
20230809,163900,886386998,1665,1665,1665,1665,0
|
|
20230809,163800,886386998,1665,1665,1665,1665,0
|
|
20230809,163700,886386998,1665,1665,1665,1665,0
|
|
20230809,163600,886386998,1665,1665,1665,1665,0
|
|
20230809,163500,886386998,1665,1665,1665,1665,0
|
|
20230809,163400,886386998,1665,1665,1665,1665,0
|
|
20230809,163300,886386998,1665,1665,1665,1665,0
|
|
20230809,163200,886386998,1665,1665,1665,1665,0
|
|
20230809,163100,886386998,1665,1665,1665,1665,0
|
|
20230809,163000,886386998,1665,1665,1665,1665,0
|
|
20230809,162900,886386998,1665,1665,1665,1665,0
|
|
20230809,162800,886386998,1665,1665,1665,1665,0
|
|
20230809,162700,886386998,1665,1665,1665,1665,0
|
|
20230809,162600,886386998,1665,1665,1665,1665,0
|
|
20230809,162500,886386998,1665,1665,1665,1665,0
|
|
20230809,162400,886386998,1665,1665,1665,1665,0
|
|
20230809,162300,886386998,1665,1665,1665,1665,0
|
|
20230809,162200,886386998,1665,1665,1665,1665,0
|
|
20230809,162100,886386998,1665,1665,1665,1665,0
|
|
20230809,162000,886386998,1665,1665,1665,1665,0
|
|
20230809,161900,886386998,1665,1665,1665,1665,0
|
|
20230809,161800,886386998,1665,1665,1665,1665,0
|
|
20230809,161700,886386998,1665,1665,1665,1665,0
|
|
20230809,161600,886386998,1665,1665,1665,1665,0
|
|
20230809,161500,886386998,1665,1665,1665,1665,0
|
|
20230809,161400,886386998,1665,1665,1665,1665,0
|
|
20230809,161300,886386998,1665,1665,1665,1665,0
|
|
20230809,161200,886386998,1665,1665,1665,1665,0
|
|
20230809,161100,886386998,1665,1665,1665,1665,0
|
|
20230809,161000,886386998,1665,1665,1665,1665,9180
|
|
20230809,160900,886386998,1665,1665,1665,1665,0
|
|
20230809,160800,886386998,1665,1665,1665,1665,0
|
|
20230809,160700,886386998,1665,1665,1665,1665,0
|
|
20230809,160600,886386998,1665,1665,1665,1665,0
|
|
20230809,160500,886386998,1665,1665,1665,1665,0
|
|
20230809,160400,886386998,1665,1665,1665,1665,0
|
|
20230809,160300,886386998,1665,1665,1665,1665,0
|
|
20230809,160200,886386998,1665,1665,1665,1665,0
|
|
20230809,160100,886386998,1665,1665,1665,1665,0
|
|
20230809,160000,886386998,1665,1665,1665,1665,0
|
|
20230809,155900,886386998,1665,1665,1665,1665,0
|
|
20230809,155800,886386998,1665,1665,1665,1665,0
|
|
20230809,155700,886386998,1665,1665,1665,1665,0
|
|
20230809,155600,886386998,1665,1665,1665,1665,0
|
|
20230809,155500,886386998,1665,1665,1665,1665,0
|
|
20230809,155400,886386998,1665,1665,1665,1665,0
|
|
20230809,155300,886386998,1665,1665,1665,1665,0
|
|
20230809,155200,886386998,1665,1665,1665,1665,0
|
|
20230809,155100,886386998,1665,1665,1665,1665,0
|
|
20230809,155000,886386998,1665,1665,1665,1665,0
|
|
20230809,154900,886386998,1665,1665,1665,1665,0
|
|
20230809,154800,886386998,1665,1665,1665,1665,0
|
|
20230809,154700,886386998,1665,1665,1665,1665,0
|
|
20230809,154600,886386998,1665,1665,1665,1665,0
|
|
20230809,154500,886386998,1665,1665,1665,1665,0
|
|
20230809,154400,886386998,1665,1665,1665,1665,0
|
|
20230809,154300,886386998,1665,1665,1665,1665,0
|
|
20230809,154200,886386998,1665,1665,1665,1665,0
|
|
20230809,154100,886386998,1665,1665,1665,1665,0
|
|
20230809,154000,886386998,1665,1665,1665,1665,9180
|
|
20230809,153900,886386998,1665,1665,1665,1665,0
|
|
20230809,153800,886386998,1665,1665,1665,1665,0
|
|
20230809,153700,886386998,1665,1665,1665,1665,0
|
|
20230809,153600,886386998,1665,1665,1665,1665,0
|
|
20230809,153500,886386998,1665,1665,1665,1665,0
|
|
20230809,153400,886386998,1665,1665,1665,1665,0
|
|
20230809,153300,886386998,1665,1665,1665,1665,0
|
|
20230809,153200,886386998,1665,1665,1665,1665,0
|
|
20230809,153100,886386998,1665,1665,1665,1665,0
|
|
20230809,153000,886386998,1665,1665,1665,1665,9180
|
|
20230809,152900,871102298,1684,1684,1684,1684,0
|
|
20230809,152800,871102298,1684,1684,1684,1684,0
|
|
20230809,152700,871102298,1684,1684,1684,1684,0
|
|
20230809,152600,871102298,1684,1684,1684,1684,0
|
|
20230809,152500,871102298,1684,1684,1684,1684,0
|
|
20230809,152400,871102298,1684,1684,1684,1684,0
|
|
20230809,152300,871102298,1684,1684,1684,1684,0
|
|
20230809,152200,871102298,1684,1684,1684,1684,0
|
|
20230809,152100,871102298,1684,1684,1684,1684,0
|
|
20230809,152000,871102298,1684,1684,1684,1684,0
|
|
20230809,151900,871102298,1684,1678,1684,1678,343
|
|
20230809,151800,870526738,1684,1685,1685,1684,240
|
|
20230809,151700,870122548,1686,1687,1687,1686,2602
|
|
20230809,151600,865732975,1687,1680,1687,1680,292
|
|
20230809,151500,865240448,1680,1687,1687,1680,308
|
|
20230809,151400,864722994,1687,1687,1687,1687,3
|
|
20230809,151300,864717933,1678,1680,1680,1678,471
|
|
20230809,151200,863927075,1687,1687,1687,1685,308
|
|
20230809,151100,863407957,1699,1699,1699,1699,0
|
|
20230809,151000,863407957,1699,1699,1699,1699,0
|
|
20230809,150900,863407957,1699,1699,1699,1699,0
|
|
20230809,150800,863407957,1699,1695,1699,1695,60
|
|
20230809,150700,863306211,1695,1695,1695,1695,53
|
|
20230809,150600,863216376,1697,1697,1697,1697,0
|
|
20230809,150500,863216376,1697,1697,1697,1697,0
|
|
20230809,150400,863216376,1697,1699,1699,1697,455
|
|
20230809,150300,862443881,1699,1699,1699,1699,2
|
|
20230809,150200,862440483,1699,1699,1699,1699,4
|
|
20230809,150100,862433687,1700,1700,1700,1700,1
|
|
20230809,150000,862431987,1707,1707,1707,1707,0
|
|
20230809,145900,862431987,1707,1707,1707,1707,0
|
|
20230809,145800,862431987,1707,1707,1707,1707,70
|
|
20230809,145700,862312497,1707,1700,1708,1700,1029
|
|
20230809,145600,860558893,1701,1699,1701,1699,4506
|
|
20230809,145500,852898522,1687,1687,1687,1687,0
|
|
20230809,145400,852898522,1687,1687,1687,1686,2043
|
|
20230809,145300,849452024,1700,1700,1700,1700,1
|
|
20230809,145200,849450324,1700,1689,1700,1689,511
|
|
20230809,145100,848581986,1687,1678,1687,1678,5009
|
|
20230809,145000,840172309,1678,1677,1678,1677,2003
|
|
20230809,144900,836812727,1676,1676,1676,1676,1104
|
|
20230809,144800,834962423,1676,1675,1676,1675,1474
|
|
20230809,144700,832493470,1675,1675,1675,1675,31
|
|
20230809,144600,832441545,1672,1672,1674,1672,3387
|
|
20230809,144500,826777379,1672,1672,1672,1672,150
|
|
20230809,144400,826526579,1673,1673,1673,1673,0
|
|
20230809,144300,826526579,1673,1665,1673,1665,4584
|
|
20230809,144200,818872314,1668,1668,1668,1668,2000
|
|
20230809,144100,815536314,1668,1668,1668,1668,0
|
|
20230809,144000,815536314,1668,1668,1668,1668,100
|
|
20230809,143900,815369514,1668,1668,1668,1668,0
|
|
20230809,143800,815369514,1668,1668,1668,1668,0
|
|
20230809,143700,815369514,1668,1671,1671,1668,16
|
|
20230809,143600,815342817,1664,1671,1671,1664,1002
|
|
20230809,143500,813675475,1671,1671,1671,1671,3
|
|
20230809,143400,813670462,1665,1665,1665,1665,1000
|
|
20230809,143300,812005462,1671,1671,1671,1671,0
|
|
20230809,143200,812005462,1671,1671,1671,1671,1
|
|
20230809,143100,812003791,1671,1671,1671,1671,44
|
|
20230809,143000,811930267,1672,1661,1672,1661,172
|
|
20230809,142900,811644212,1668,1668,1668,1668,5
|
|
20230809,142800,811635872,1668,1668,1668,1668,1
|
|
20230809,142700,811634204,1660,1668,1668,1660,2203
|
|
20230809,142600,807959624,1668,1668,1668,1668,0
|
|
20230809,142500,807959624,1668,1668,1668,1668,1
|
|
20230809,142400,807957956,1660,1661,1661,1660,2
|
|
20230809,142300,807954635,1668,1668,1668,1668,10
|
|
20230809,142200,807937955,1668,1669,1669,1668,3
|
|
20230809,142100,807932950,1659,1661,1661,1659,4375
|
|
20230809,142000,800672880,1670,1670,1670,1670,1
|
|
20230809,141900,800671210,1659,1671,1671,1659,36000
|
|
20230809,141800,740891637,1670,1670,1670,1670,0
|
|
20230809,141700,740891637,1670,1670,1670,1670,0
|
|
20230809,141600,740891637,1670,1670,1670,1670,0
|
|
20230809,141500,740891637,1670,1670,1670,1670,0
|
|
20230809,141400,740891637,1670,1670,1670,1670,280
|
|
20230809,141300,740424037,1670,1670,1670,1670,0
|
|
20230809,141200,740424037,1670,1675,1675,1670,1276
|
|
20230809,141100,738288117,1675,1675,1675,1675,0
|
|
20230809,141000,738288117,1675,1675,1675,1675,0
|
|
20230809,140900,738288117,1675,1671,1675,1671,18
|
|
20230809,140800,738257972,1670,1670,1670,1670,0
|
|
20230809,140700,738257972,1670,1670,1670,1670,0
|
|
20230809,140600,738257972,1670,1670,1670,1670,1237
|
|
20230809,140500,736192182,1670,1670,1670,1670,5
|
|
20230809,140400,736183832,1670,1670,1670,1670,0
|
|
20230809,140300,736183832,1670,1670,1670,1670,0
|
|
20230809,140200,736183832,1670,1670,1670,1670,0
|
|
20230809,140100,736183832,1670,1670,1670,1670,0
|
|
20230809,140000,736183832,1670,1670,1670,1670,0
|
|
20230809,135900,736183832,1670,1670,1670,1670,0
|
|
20230809,135800,736183832,1670,1670,1670,1670,50
|
|
20230809,135700,736100332,1670,1670,1670,1670,3
|
|
20230809,135600,736095322,1670,1661,1670,1661,4
|
|
20230809,135500,736088669,1660,1660,1660,1660,0
|
|
20230809,135400,736088669,1660,1670,1670,1660,2181
|
|
20230809,135300,732465709,1670,1670,1670,1670,0
|
|
20230809,135200,732465709,1670,1670,1670,1670,600
|
|
20230809,135100,731463709,1670,1670,1670,1670,9
|
|
20230809,135000,731448679,1670,1670,1670,1670,500
|
|
20230809,134900,730613679,1670,1665,1670,1665,83
|
|
20230809,134800,730475239,1665,1665,1665,1665,1
|
|
20230809,134700,730473574,1660,1660,1660,1660,3408
|
|
20230809,134600,724816294,1660,1662,1662,1660,4215
|
|
20230809,134500,717814556,1662,1668,1668,1660,4659
|
|
20230809,134400,710065613,1669,1669,1669,1669,0
|
|
20230809,134300,710065613,1669,1669,1669,1669,1
|
|
20230809,134200,710063944,1669,1670,1670,1669,760
|
|
20230809,134100,708795004,1670,1670,1670,1670,5176
|
|
20230809,134000,700151084,1675,1675,1675,1675,1
|
|
20230809,133900,700149409,1671,1671,1671,1671,10
|
|
20230809,133800,700132699,1671,1675,1675,1671,11
|
|
20230809,133700,700114314,1668,1668,1668,1668,10
|
|
20230809,133600,700097634,1675,1670,1675,1670,39
|
|
20230809,133500,700032489,1670,1668,1670,1668,2160
|
|
20230809,133400,696426089,1668,1668,1668,1668,1
|
|
20230809,133300,696424421,1668,1668,1668,1668,99
|
|
20230809,133200,696259289,1668,1670,1670,1668,290
|
|
20230809,133100,695775189,1670,1669,1670,1669,1810
|
|
20230809,133000,692752503,1669,1669,1669,1669,1035
|
|
20230809,132900,691025088,1669,1669,1669,1669,5
|
|
20230809,132800,691016743,1669,1669,1669,1669,3
|
|
20230809,132700,691011736,1668,1668,1668,1668,1
|
|
20230809,132600,691010068,1670,1670,1670,1670,50
|
|
20230809,132500,690926568,1675,1673,1676,1673,5
|
|
20230809,132400,690918195,1672,1672,1672,1672,299
|
|
20230809,132300,690418267,1672,1672,1672,1672,0
|
|
20230809,132200,690418267,1672,1670,1672,1670,185
|
|
20230809,132100,690109117,1670,1670,1671,1670,2002
|
|
20230809,132000,686765776,1667,1667,1670,1667,70
|
|
20230809,131900,686649083,1670,1670,1670,1670,1000
|
|
20230809,131800,684979083,1670,1665,1670,1664,1200
|
|
20230809,131700,682976132,1670,1670,1670,1670,0
|
|
20230809,131600,682976132,1670,1670,1670,1670,50
|
|
20230809,131500,682892632,1670,1665,1670,1665,1355
|
|
20230809,131400,680631557,1670,1670,1670,1670,930
|
|
20230809,131300,679078457,1674,1670,1674,1670,2057
|
|
20230809,131200,675643258,1671,1671,1671,1671,0
|
|
20230809,131100,675643258,1671,1671,1671,1671,0
|
|
20230809,131000,675643258,1671,1670,1673,1670,56
|
|
20230809,130900,675549715,1670,1670,1673,1670,2065
|
|
20230809,130800,672100865,1670,1670,1670,1670,991
|
|
20230809,130700,670445895,1670,1670,1670,1670,385
|
|
20230809,130600,669802945,1670,1670,1670,1670,16
|
|
20230809,130500,669776225,1670,1670,1670,1670,0
|
|
20230809,130400,669776225,1670,1670,1670,1670,11
|
|
20230809,130300,669757855,1666,1666,1666,1666,150
|
|
20230809,130200,669507955,1677,1677,1677,1677,0
|
|
20230809,130100,669507955,1677,1666,1677,1666,3611
|
|
20230809,130000,663491149,1678,1667,1678,1667,20
|
|
20230809,125900,663457621,1666,1666,1666,1666,3148
|
|
20230809,125800,658213053,1666,1666,1666,1666,1
|
|
20230809,125700,658211387,1666,1666,1666,1660,1518
|
|
20230809,125600,655691404,1677,1677,1677,1677,5
|
|
20230809,125500,655683019,1678,1655,1678,1655,2554
|
|
20230809,125400,651433275,1655,1659,1659,1651,3105
|
|
20230809,125300,646283292,1659,1662,1665,1659,5297
|
|
20230809,125200,637479050,1662,1665,1665,1662,233
|
|
20230809,125100,637091752,1665,1666,1666,1664,1645
|
|
20230809,125000,634352148,1667,1671,1671,1667,4428
|
|
20230809,124900,626953124,1671,1671,1671,1671,101
|
|
20230809,124800,626784353,1667,1667,1667,1667,555
|
|
20230809,124700,625859168,1667,1667,1667,1667,57
|
|
20230809,124600,625764149,1667,1669,1671,1667,508
|
|
20230809,124500,624916794,1671,1675,1675,1669,6594
|
|
20230809,124400,613902913,1671,1674,1675,1671,5279
|
|
20230809,124300,605075284,1674,1675,1675,1674,85
|
|
20230809,124200,604932960,1674,1674,1675,1674,622
|
|
20230809,124100,603891725,1675,1675,1675,1675,65
|
|
20230809,124000,603782850,1675,1675,1675,1675,55
|
|
20230809,123900,603690725,1675,1675,1675,1675,0
|
|
20230809,123800,603690725,1675,1675,1675,1675,57
|
|
20230809,123700,603595250,1675,1675,1675,1675,51
|
|
20230809,123600,603509825,1675,1675,1675,1675,88
|
|
20230809,123500,603362425,1678,1678,1678,1678,0
|
|
20230809,123400,603362425,1678,1678,1678,1678,116
|
|
20230809,123300,603167777,1674,1674,1674,1674,0
|
|
20230809,123200,603167777,1674,1674,1674,1674,10
|
|
20230809,123100,603151037,1674,1674,1674,1674,668
|
|
20230809,123000,602032805,1678,1678,1678,1678,0
|
|
20230809,122900,602032805,1678,1678,1678,1678,0
|
|
20230809,122800,602032805,1678,1678,1678,1678,0
|
|
20230809,122700,602032805,1678,1675,1678,1675,60
|
|
20230809,122600,601932296,1675,1675,1675,1675,1
|
|
20230809,122500,601930621,1675,1675,1675,1675,0
|
|
20230809,122400,601930621,1675,1675,1675,1675,0
|
|
20230809,122300,601930621,1675,1677,1678,1674,607
|
|
20230809,122200,600913977,1677,1677,1677,1677,400
|
|
20230809,122100,600243177,1678,1674,1678,1674,13
|
|
20230809,122000,600221407,1678,1678,1678,1678,5
|
|
20230809,121900,600213017,1678,1678,1678,1678,0
|
|
20230809,121800,600213017,1678,1678,1678,1672,9916
|
|
20230809,121700,583590248,1675,1675,1678,1673,7941
|
|
20230809,121600,570290509,1675,1675,1678,1675,5655
|
|
20230809,121500,560818328,1675,1675,1675,1674,3303
|
|
20230809,121400,555286606,1676,1676,1680,1676,1299
|
|
20230809,121300,553108404,1676,1679,1680,1676,3088
|
|
20230809,121200,547929089,1680,1679,1680,1679,176
|
|
20230809,121100,547633573,1680,1678,1680,1678,4
|
|
20230809,121000,547626855,1680,1680,1680,1679,859
|
|
20230809,120900,546184285,1687,1687,1687,1687,0
|
|
20230809,120800,546184285,1687,1687,1687,1687,0
|
|
20230809,120700,546184285,1687,1687,1687,1687,0
|
|
20230809,120600,546184285,1687,1688,1688,1678,1233
|
|
20230809,120500,544112970,1688,1689,1689,1680,452
|
|
20230809,120400,543353118,1690,1680,1690,1680,623
|
|
20230809,120300,542306327,1680,1680,1680,1680,100
|
|
20230809,120200,542138327,1680,1679,1680,1679,776
|
|
20230809,120100,540834867,1680,1679,1689,1679,842
|
|
20230809,120000,539420229,1690,1680,1690,1680,562
|
|
20230809,115900,538476021,1680,1678,1680,1678,4
|
|
20230809,115800,538469303,1680,1680,1680,1680,0
|
|
20230809,115700,538469303,1680,1678,1680,1675,427
|
|
20230809,115600,537752654,1678,1687,1687,1678,15491
|
|
20230809,115500,511746560,1700,1690,1700,1690,1400
|
|
20230809,115400,509379624,1690,1690,1690,1690,198
|
|
20230809,115300,509045004,1690,1690,1690,1690,479
|
|
20230809,115200,508235494,1690,1687,1690,1687,1134
|
|
20230809,115100,506319405,1687,1687,1687,1687,0
|
|
20230809,115000,506319405,1687,1696,1699,1687,15313
|
|
20230809,114900,480410564,1699,1699,1699,1699,0
|
|
20230809,114800,480410564,1699,1699,1699,1699,76
|
|
20230809,114700,480281440,1699,1699,1699,1699,11
|
|
20230809,114600,480262751,1699,1699,1699,1699,0
|
|
20230809,114500,480262751,1699,1699,1699,1699,0
|
|
20230809,114400,480262751,1699,1699,1699,1699,20
|
|
20230809,114300,480228771,1699,1699,1699,1699,0
|
|
20230809,114200,480228771,1699,1699,1699,1699,0
|
|
20230809,114100,480228771,1699,1699,1699,1699,0
|
|
20230809,114000,480228771,1699,1699,1699,1699,1
|
|
20230809,113900,480227072,1696,1696,1696,1696,100
|
|
20230809,113800,480057472,1699,1699,1699,1699,10
|
|
20230809,113700,480040482,1697,1701,1701,1697,6475
|
|
20230809,113600,469035337,1701,1701,1701,1701,0
|
|
20230809,113500,469035337,1701,1702,1702,1701,1109
|
|
20230809,113400,467147925,1702,1703,1703,1702,1206
|
|
20230809,113300,465095207,1703,1704,1704,1703,1509
|
|
20230809,113200,462525005,1709,1709,1709,1709,0
|
|
20230809,113100,462525005,1709,1709,1709,1709,2000
|
|
20230809,113000,459107005,1709,1709,1709,1709,100
|
|
20230809,112900,458936105,1704,1705,1705,1704,2000
|
|
20230809,112800,455528104,1711,1711,1711,1711,0
|
|
20230809,112700,455528104,1711,1711,1711,1711,0
|
|
20230809,112600,455528104,1711,1704,1711,1704,2
|
|
20230809,112500,455524689,1711,1705,1711,1705,5
|
|
20230809,112400,455516152,1705,1705,1705,1704,3114
|
|
20230809,112300,450206896,1711,1711,1711,1711,0
|
|
20230809,112200,450206896,1711,1711,1711,1711,0
|
|
20230809,112100,450206896,1711,1711,1711,1711,0
|
|
20230809,112000,450206896,1711,1711,1711,1711,8
|
|
20230809,111900,450193208,1711,1705,1711,1705,1261
|
|
20230809,111800,448043191,1711,1711,1711,1711,8
|
|
20230809,111700,448029503,1711,1711,1711,1711,1
|
|
20230809,111600,448027792,1705,1705,1705,1705,720
|
|
20230809,111500,446800192,1705,1706,1706,1705,2908
|
|
20230809,111400,441839973,1707,1707,1707,1707,2287
|
|
20230809,111300,437936064,1712,1712,1712,1712,0
|
|
20230809,111200,437936064,1712,1712,1712,1712,1
|
|
20230809,111100,437934352,1707,1707,1707,1707,990
|
|
20230809,111000,436244422,1712,1708,1713,1707,2501
|
|
20230809,110900,431972231,1714,1714,1714,1714,0
|
|
20230809,110800,431972231,1714,1710,1714,1710,301
|
|
20230809,110700,431457517,1715,1709,1715,1708,4699
|
|
20230809,110600,423429667,1715,1709,1716,1709,1148
|
|
20230809,110500,421467485,1716,1716,1716,1716,151
|
|
20230809,110400,421208369,1718,1710,1718,1710,7544
|
|
20230809,110300,408306121,1718,1718,1718,1718,0
|
|
20230809,110200,408306121,1718,1718,1718,1718,0
|
|
20230809,110100,408306121,1718,1711,1718,1710,3012
|
|
20230809,110000,403155405,1720,1720,1720,1720,0
|
|
20230809,105900,403155405,1720,1720,1720,1710,206
|
|
20230809,105800,402803085,1720,1721,1721,1710,4791
|
|
20230809,105700,394598516,1721,1721,1721,1721,11
|
|
20230809,105600,394579585,1721,1720,1721,1720,11
|
|
20230809,105500,394560661,1721,1721,1721,1721,0
|
|
20230809,105400,394560661,1721,1721,1721,1721,200
|
|
20230809,105300,394216461,1721,1720,1721,1711,92
|
|
20230809,105200,394058222,1720,1720,1720,1720,123
|
|
20230809,105100,393846662,1720,1716,1720,1710,2120
|
|
20230809,105000,390208049,1716,1716,1716,1716,1
|
|
20230809,104900,390206333,1716,1716,1716,1716,0
|
|
20230809,104800,390206333,1716,1716,1716,1716,0
|
|
20230809,104700,390206333,1716,1716,1716,1716,500
|
|
20230809,104600,389348333,1716,1716,1716,1710,373
|
|
20230809,104500,388709927,1710,1717,1717,1710,965
|
|
20230809,104400,387053938,1720,1720,1720,1720,0
|
|
20230809,104300,387053938,1720,1718,1720,1718,150
|
|
20230809,104200,386796231,1717,1716,1717,1716,146
|
|
20230809,104100,386545608,1717,1716,1717,1716,16
|
|
20230809,104000,386518142,1717,1716,1717,1716,158
|
|
20230809,103900,386247011,1710,1710,1710,1710,0
|
|
20230809,103800,386247011,1710,1712,1712,1710,4229
|
|
20230809,103700,379011912,1720,1720,1720,1720,0
|
|
20230809,103600,379011912,1720,1720,1720,1720,5
|
|
20230809,103500,379003312,1721,1721,1721,1721,0
|
|
20230809,103400,379003312,1721,1721,1721,1721,0
|
|
20230809,103300,379003312,1721,1721,1721,1721,0
|
|
20230809,103200,379003312,1721,1715,1721,1715,1801
|
|
20230809,103100,375914591,1723,1722,1723,1722,200
|
|
20230809,103000,375570025,1728,1728,1728,1728,0
|
|
20230809,102900,375570025,1728,1717,1728,1717,928
|
|
20230809,102800,373971444,1710,1710,1710,1710,100
|
|
20230809,102700,373800444,1710,1710,1710,1710,0
|
|
20230809,102600,373800444,1710,1708,1712,1708,1560
|
|
20230809,102500,371133568,1708,1708,1708,1708,0
|
|
20230809,102400,371133568,1708,1708,1708,1708,50
|
|
20230809,102300,371048168,1708,1713,1713,1708,2821
|
|
20230809,102200,366223027,1713,1713,1713,1713,871
|
|
20230809,102100,364731004,1719,1719,1719,1719,2
|
|
20230809,102000,364727566,1713,1714,1714,1713,606
|
|
20230809,101900,363689105,1714,1714,1714,1714,30
|
|
20230809,101800,363637685,1715,1715,1715,1715,157
|
|
20230809,101700,363368430,1715,1714,1715,1714,446
|
|
20230809,101600,362603556,1714,1713,1714,1713,294
|
|
20230809,101500,362099787,1713,1713,1715,1713,169
|
|
20230809,101400,361810269,1715,1713,1715,1711,1115
|
|
20230809,101300,359901746,1720,1720,1720,1720,0
|
|
20230809,101200,359901746,1720,1720,1720,1720,1
|
|
20230809,101100,359900026,1727,1727,1727,1727,0
|
|
20230809,101000,359900026,1727,1727,1727,1727,0
|
|
20230809,100900,359900026,1727,1727,1727,1727,0
|
|
20230809,100800,359900026,1727,1712,1727,1712,5441
|
|
20230809,100700,350584914,1712,1726,1726,1712,16044
|
|
20230809,100600,322966618,1727,1727,1727,1726,5782
|
|
20230809,100500,312985588,1730,1727,1730,1727,31
|
|
20230809,100400,312932048,1730,1731,1731,1727,22
|
|
20230809,100300,312894047,1727,1727,1727,1727,4
|
|
20230809,100200,312887139,1732,1729,1732,1726,134
|
|
20230809,100100,312655531,1732,1729,1732,1729,1382
|
|
20230809,100000,310266050,1736,1731,1736,1729,509
|
|
20230809,095900,309385907,1736,1736,1736,1730,460
|
|
20230809,095800,308590095,1730,1736,1736,1730,198
|
|
20230809,095700,308247489,1736,1729,1737,1729,6
|
|
20230809,095600,308237100,1737,1737,1737,1730,2102
|
|
20230809,095500,304600626,1730,1730,1730,1730,20
|
|
20230809,095400,304566026,1737,1737,1737,1737,0
|
|
20230809,095300,304566026,1737,1730,1737,1730,571
|
|
20230809,095200,303578182,1738,1738,1738,1738,0
|
|
20230809,095100,303578182,1738,1731,1738,1729,160
|
|
20230809,095000,303301479,1738,1731,1738,1731,285
|
|
20230809,094900,302807460,1738,1738,1738,1738,60
|
|
20230809,094800,302703180,1738,1734,1738,1734,1007
|
|
20230809,094700,300955084,1734,1735,1736,1730,1599
|
|
20230809,094600,298186395,1736,1736,1736,1736,272
|
|
20230809,094500,297714203,1729,1729,1729,1729,1994
|
|
20230809,094400,294266577,1738,1738,1738,1738,105
|
|
20230809,094300,294084087,1738,1738,1738,1738,2307
|
|
20230809,094200,290074521,1738,1730,1738,1725,29255
|
|
20230809,094100,239583462,1727,1734,1734,1727,7857
|
|
20230809,094000,225985691,1734,1734,1734,1734,1
|
|
20230809,093900,225983957,1740,1738,1740,1738,256
|
|
20230809,093800,225539025,1735,1740,1740,1735,1001
|
|
20230809,093700,223802285,1740,1740,1740,1740,0
|
|
20230809,093600,223802285,1740,1740,1740,1740,680
|
|
20230809,093500,222619085,1733,1740,1740,1733,124
|
|
20230809,093400,222403955,1741,1741,1741,1741,365
|
|
20230809,093300,221768490,1742,1742,1742,1742,0
|
|
20230809,093200,221768490,1742,1742,1742,1742,1
|
|
20230809,093100,221766748,1733,1733,1733,1733,169
|
|
20230809,093000,221473871,1743,1741,1743,1741,609
|
|
20230809,092900,220412387,1740,1738,1740,1738,4007
|
|
20230809,092800,213440969,1739,1731,1739,1730,1168
|
|
20230809,092700,211418267,1740,1743,1743,1740,930
|
|
20230809,092600,209799848,1748,1746,1749,1740,10603
|
|
20230809,092500,191269969,1747,1740,1747,1736,26205
|
|
20230809,092400,145600081,1740,1736,1740,1736,4261
|
|
20230809,092300,138190786,1736,1734,1736,1726,5111
|
|
20230809,092200,129324206,1725,1723,1725,1716,4491
|
|
20230809,092100,121597951,1723,1722,1723,1716,2232
|
|
20230809,092000,117767409,1725,1722,1725,1722,331
|
|
20230809,091900,117197067,1725,1725,1737,1724,872
|
|
20230809,091800,115688767,1725,1743,1743,1724,4397
|
|
20230809,091700,108075398,1743,1737,1745,1732,27846
|
|
20230809,091600,59574640,1731,1723,1736,1722,7992
|
|
20230809,091500,45788978,1722,1721,1723,1719,1986
|
|
20230809,091400,42370881,1720,1718,1720,1717,1060
|
|
20230809,091300,40550215,1717,1717,1717,1717,4594
|
|
20230809,091200,32662317,1716,1712,1716,1712,673
|
|
20230809,091100,31508678,1714,1712,1714,1711,1281
|
|
20230809,091000,29315690,1711,1707,1712,1707,1715
|
|
20230809,090900,26382600,1708,1695,1708,1695,5534
|
|
20230809,090800,16968022,1695,1693,1695,1693,187
|
|
20230809,090700,16651060,1692,1687,1692,1687,426
|
|
20230809,090600,15931637,1682,1689,1689,1682,1515
|
|
20230809,090500,13383379,1689,1695,1695,1682,561
|
|
20230809,090400,12435131,1695,1694,1695,1694,701
|
|
20230809,090300,11247536,1694,1680,1695,1680,22
|
|
20230809,090200,11210407,1696,1680,1696,1680,812
|
|
20230809,090100,9833619,1680,1680,1680,1680,2049
|
|
20230809,090000,6391299,1700,1679,1704,1679,3795
|