608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190500,885952968,1502,1502,1502,1502,17301
|
|
20230728,190400,885952968,1502,1502,1502,1502,0
|
|
20230728,190300,885952968,1502,1502,1502,1502,0
|
|
20230728,190200,885952968,1502,1502,1502,1502,0
|
|
20230728,190100,885952968,1502,1502,1502,1502,0
|
|
20230728,190000,885952968,1502,1502,1502,1502,0
|
|
20230728,185900,885952968,1502,1502,1502,1502,0
|
|
20230728,185800,885952968,1502,1502,1502,1502,0
|
|
20230728,185700,885952968,1502,1502,1502,1502,0
|
|
20230728,185600,885952968,1502,1502,1502,1502,0
|
|
20230728,185500,885952968,1502,1502,1502,1502,0
|
|
20230728,185400,885952968,1502,1502,1502,1502,0
|
|
20230728,185300,885952968,1502,1502,1502,1502,0
|
|
20230728,185200,885952968,1502,1502,1502,1502,0
|
|
20230728,185100,885952968,1502,1502,1502,1502,0
|
|
20230728,185000,885952968,1502,1502,1502,1502,0
|
|
20230728,184900,885952968,1502,1502,1502,1502,0
|
|
20230728,184800,885952968,1502,1502,1502,1502,0
|
|
20230728,184700,885952968,1502,1502,1502,1502,0
|
|
20230728,184600,885952968,1502,1502,1502,1502,0
|
|
20230728,184500,885952968,1502,1502,1502,1502,0
|
|
20230728,184400,885952968,1502,1502,1502,1502,0
|
|
20230728,184300,885952968,1502,1502,1502,1502,0
|
|
20230728,184200,885952968,1502,1502,1502,1502,0
|
|
20230728,184100,885952968,1502,1502,1502,1502,0
|
|
20230728,184000,885952968,1502,1502,1502,1502,0
|
|
20230728,183900,885952968,1502,1502,1502,1502,0
|
|
20230728,183800,885952968,1502,1502,1502,1502,0
|
|
20230728,183700,885952968,1502,1502,1502,1502,0
|
|
20230728,183600,885952968,1502,1502,1502,1502,0
|
|
20230728,183500,885952968,1502,1502,1502,1502,17301
|
|
20230728,183400,885952968,1502,1502,1502,1502,0
|
|
20230728,183300,885952968,1502,1502,1502,1502,0
|
|
20230728,183200,885952968,1502,1502,1502,1502,0
|
|
20230728,183100,885952968,1502,1502,1502,1502,0
|
|
20230728,183000,885952968,1502,1502,1502,1502,0
|
|
20230728,182900,885952968,1502,1502,1502,1502,0
|
|
20230728,182800,885952968,1502,1502,1502,1502,0
|
|
20230728,182700,885952968,1502,1502,1502,1502,0
|
|
20230728,182600,885952968,1502,1502,1502,1502,0
|
|
20230728,182500,885952968,1502,1502,1502,1502,0
|
|
20230728,182400,885952968,1502,1502,1502,1502,0
|
|
20230728,182300,885952968,1502,1502,1502,1502,0
|
|
20230728,182200,885952968,1502,1502,1502,1502,0
|
|
20230728,182100,885952968,1502,1502,1502,1502,0
|
|
20230728,182000,885952968,1502,1502,1502,1502,0
|
|
20230728,181900,885952968,1502,1502,1502,1502,0
|
|
20230728,181800,885952968,1502,1502,1502,1502,0
|
|
20230728,181700,885952968,1502,1502,1502,1502,0
|
|
20230728,181600,885952968,1502,1502,1502,1502,0
|
|
20230728,181500,885952968,1502,1502,1502,1502,0
|
|
20230728,181400,885952968,1502,1502,1502,1502,0
|
|
20230728,181300,885952968,1502,1502,1502,1502,0
|
|
20230728,181200,885952968,1502,1502,1502,1502,0
|
|
20230728,181100,885952968,1502,1502,1502,1502,0
|
|
20230728,181000,885952968,1502,1502,1502,1502,0
|
|
20230728,180900,885952968,1502,1502,1502,1502,0
|
|
20230728,180800,885952968,1502,1502,1502,1502,0
|
|
20230728,180700,885952968,1502,1502,1502,1502,0
|
|
20230728,180600,885952968,1502,1502,1502,1502,0
|
|
20230728,180500,885952968,1502,1502,1502,1502,17301
|
|
20230728,180400,885952968,1502,1502,1502,1502,0
|
|
20230728,180300,885952968,1502,1502,1502,1502,0
|
|
20230728,180200,885952968,1502,1502,1502,1502,0
|
|
20230728,180100,885952968,1502,1502,1502,1502,0
|
|
20230728,180000,885952968,1502,1502,1502,1502,0
|
|
20230728,175900,885952968,1502,1502,1502,1502,0
|
|
20230728,175800,885952968,1502,1502,1502,1502,0
|
|
20230728,175700,885952968,1502,1502,1502,1502,0
|
|
20230728,175600,885952968,1502,1502,1502,1502,0
|
|
20230728,175500,885952968,1502,1502,1502,1502,0
|
|
20230728,175400,885952968,1502,1502,1502,1502,0
|
|
20230728,175300,885952968,1502,1502,1502,1502,0
|
|
20230728,175200,885952968,1502,1502,1502,1502,0
|
|
20230728,175100,885952968,1502,1502,1502,1502,0
|
|
20230728,175000,885952968,1502,1502,1502,1502,0
|
|
20230728,174900,885952968,1502,1502,1502,1502,0
|
|
20230728,174800,885952968,1502,1502,1502,1502,0
|
|
20230728,174700,885952968,1502,1502,1502,1502,0
|
|
20230728,174600,885952968,1502,1502,1502,1502,0
|
|
20230728,174500,885952968,1502,1502,1502,1502,0
|
|
20230728,174400,885952968,1502,1502,1502,1502,0
|
|
20230728,174300,885952968,1502,1502,1502,1502,0
|
|
20230728,174200,885952968,1502,1502,1502,1502,0
|
|
20230728,174100,885952968,1502,1502,1502,1502,0
|
|
20230728,174000,885952968,1502,1502,1502,1502,0
|
|
20230728,173900,885952968,1502,1502,1502,1502,0
|
|
20230728,173800,885952968,1502,1502,1502,1502,0
|
|
20230728,173700,885952968,1502,1502,1502,1502,0
|
|
20230728,173600,885952968,1502,1502,1502,1502,0
|
|
20230728,173500,885952968,1502,1502,1502,1502,17301
|
|
20230728,173400,885952968,1502,1502,1502,1502,0
|
|
20230728,173300,885952968,1502,1502,1502,1502,0
|
|
20230728,173200,885952968,1502,1502,1502,1502,0
|
|
20230728,173100,885952968,1502,1502,1502,1502,0
|
|
20230728,173000,885952968,1502,1502,1502,1502,0
|
|
20230728,172900,885952968,1502,1502,1502,1502,0
|
|
20230728,172800,885952968,1502,1502,1502,1502,0
|
|
20230728,172700,885952968,1502,1502,1502,1502,0
|
|
20230728,172600,885952968,1502,1502,1502,1502,0
|
|
20230728,172500,885952968,1502,1502,1502,1502,0
|
|
20230728,172400,885952968,1502,1502,1502,1502,0
|
|
20230728,172300,885952968,1502,1502,1502,1502,0
|
|
20230728,172200,885952968,1502,1502,1502,1502,0
|
|
20230728,172100,885952968,1502,1502,1502,1502,0
|
|
20230728,172000,885952968,1502,1502,1502,1502,0
|
|
20230728,171900,885952968,1502,1502,1502,1502,0
|
|
20230728,171800,885952968,1502,1502,1502,1502,0
|
|
20230728,171700,885952968,1502,1502,1502,1502,0
|
|
20230728,171600,885952968,1502,1502,1502,1502,0
|
|
20230728,171500,885952968,1502,1502,1502,1502,0
|
|
20230728,171400,885952968,1502,1502,1502,1502,0
|
|
20230728,171300,885952968,1502,1502,1502,1502,0
|
|
20230728,171200,885952968,1502,1502,1502,1502,0
|
|
20230728,171100,885952968,1502,1502,1502,1502,0
|
|
20230728,171000,885952968,1502,1502,1502,1502,0
|
|
20230728,170900,885952968,1502,1502,1502,1502,0
|
|
20230728,170800,885952968,1502,1502,1502,1502,0
|
|
20230728,170700,885952968,1502,1502,1502,1502,0
|
|
20230728,170600,885952968,1502,1502,1502,1502,0
|
|
20230728,170500,885952968,1502,1502,1502,1502,17301
|
|
20230728,170400,885952968,1502,1502,1502,1502,0
|
|
20230728,170300,885952968,1502,1502,1502,1502,0
|
|
20230728,170200,885952968,1502,1502,1502,1502,0
|
|
20230728,170100,885952968,1502,1502,1502,1502,0
|
|
20230728,170000,885952968,1502,1502,1502,1502,0
|
|
20230728,165900,885952968,1502,1502,1502,1502,0
|
|
20230728,165800,885952968,1502,1502,1502,1502,0
|
|
20230728,165700,885952968,1502,1502,1502,1502,0
|
|
20230728,165600,885952968,1502,1502,1502,1502,0
|
|
20230728,165500,885952968,1502,1502,1502,1502,0
|
|
20230728,165400,885952968,1502,1502,1502,1502,0
|
|
20230728,165300,885952968,1502,1502,1502,1502,0
|
|
20230728,165200,885952968,1502,1502,1502,1502,0
|
|
20230728,165100,885952968,1502,1502,1502,1502,0
|
|
20230728,165000,885952968,1502,1502,1502,1502,0
|
|
20230728,164900,885952968,1502,1502,1502,1502,0
|
|
20230728,164800,885952968,1502,1502,1502,1502,0
|
|
20230728,164700,885952968,1502,1502,1502,1502,0
|
|
20230728,164600,885952968,1502,1502,1502,1502,0
|
|
20230728,164500,885952968,1502,1502,1502,1502,0
|
|
20230728,164400,885952968,1502,1502,1502,1502,0
|
|
20230728,164300,885952968,1502,1502,1502,1502,0
|
|
20230728,164200,885952968,1502,1502,1502,1502,0
|
|
20230728,164100,885952968,1502,1502,1502,1502,0
|
|
20230728,164000,885952968,1502,1502,1502,1502,0
|
|
20230728,163900,885952968,1502,1502,1502,1502,0
|
|
20230728,163800,885952968,1502,1502,1502,1502,0
|
|
20230728,163700,885952968,1502,1502,1502,1502,0
|
|
20230728,163600,885952968,1502,1502,1502,1502,0
|
|
20230728,163500,885952968,1502,1502,1502,1502,17301
|
|
20230728,163400,885952968,1502,1502,1502,1502,0
|
|
20230728,163300,885952968,1502,1502,1502,1502,0
|
|
20230728,163200,885952968,1502,1502,1502,1502,0
|
|
20230728,163100,885952968,1502,1502,1502,1502,0
|
|
20230728,163000,885952968,1502,1502,1502,1502,0
|
|
20230728,162900,885952968,1502,1502,1502,1502,0
|
|
20230728,162800,885952968,1502,1502,1502,1502,0
|
|
20230728,162700,885952968,1502,1502,1502,1502,0
|
|
20230728,162600,885952968,1502,1502,1502,1502,0
|
|
20230728,162500,885952968,1502,1502,1502,1502,0
|
|
20230728,162400,885952968,1502,1502,1502,1502,0
|
|
20230728,162300,885952968,1502,1502,1502,1502,0
|
|
20230728,162200,885952968,1502,1502,1502,1502,0
|
|
20230728,162100,885952968,1502,1502,1502,1502,0
|
|
20230728,162000,885952968,1502,1502,1502,1502,0
|
|
20230728,161900,885952968,1502,1502,1502,1502,0
|
|
20230728,161800,885952968,1502,1502,1502,1502,0
|
|
20230728,161700,885952968,1502,1502,1502,1502,0
|
|
20230728,161600,885952968,1502,1502,1502,1502,0
|
|
20230728,161500,885952968,1502,1502,1502,1502,0
|
|
20230728,161400,885952968,1502,1502,1502,1502,0
|
|
20230728,161300,885952968,1502,1502,1502,1502,0
|
|
20230728,161200,885952968,1502,1502,1502,1502,0
|
|
20230728,161100,885952968,1502,1502,1502,1502,0
|
|
20230728,161000,885952968,1502,1502,1502,1502,0
|
|
20230728,160900,885952968,1502,1502,1502,1502,0
|
|
20230728,160800,885952968,1502,1502,1502,1502,0
|
|
20230728,160700,885952968,1502,1502,1502,1502,0
|
|
20230728,160600,885952968,1502,1502,1502,1502,0
|
|
20230728,160500,885952968,1502,1502,1502,1502,17301
|
|
20230728,160400,885952968,1502,1502,1502,1502,0
|
|
20230728,160300,885952968,1502,1502,1502,1502,0
|
|
20230728,160200,885952968,1502,1502,1502,1502,0
|
|
20230728,160100,885952968,1502,1502,1502,1502,0
|
|
20230728,160000,885952968,1502,1502,1502,1502,0
|
|
20230728,155900,885952968,1502,1502,1502,1502,0
|
|
20230728,155800,885952968,1502,1502,1502,1502,0
|
|
20230728,155700,885952968,1502,1502,1502,1502,0
|
|
20230728,155600,885952968,1502,1502,1502,1502,0
|
|
20230728,155500,885952968,1502,1502,1502,1502,0
|
|
20230728,155400,885952968,1502,1502,1502,1502,0
|
|
20230728,155300,885952968,1502,1502,1502,1502,0
|
|
20230728,155200,885952968,1502,1502,1502,1502,0
|
|
20230728,155100,885952968,1502,1502,1502,1502,0
|
|
20230728,155000,885952968,1502,1502,1502,1502,0
|
|
20230728,154900,885952968,1502,1502,1502,1502,0
|
|
20230728,154800,885952968,1502,1502,1502,1502,0
|
|
20230728,154700,885952968,1502,1502,1502,1502,0
|
|
20230728,154600,885952968,1502,1502,1502,1502,0
|
|
20230728,154500,885952968,1502,1502,1502,1502,0
|
|
20230728,154400,885952968,1502,1502,1502,1502,0
|
|
20230728,154300,885952968,1502,1502,1502,1502,0
|
|
20230728,154200,885952968,1502,1502,1502,1502,0
|
|
20230728,154100,885952968,1502,1502,1502,1502,0
|
|
20230728,154000,885952968,1502,1502,1502,1502,0
|
|
20230728,153900,885952968,1502,1502,1502,1502,0
|
|
20230728,153800,885952968,1502,1502,1502,1502,0
|
|
20230728,153700,885952968,1502,1502,1502,1502,0
|
|
20230728,153600,885952968,1502,1502,1502,1502,0
|
|
20230728,153500,885952968,1502,1502,1502,1502,17301
|
|
20230728,153400,885952968,1502,1502,1502,1502,0
|
|
20230728,153300,885952968,1502,1502,1502,1502,0
|
|
20230728,153200,885952968,1502,1502,1502,1502,0
|
|
20230728,153100,885952968,1502,1502,1502,1502,0
|
|
20230728,153000,885952968,1502,1502,1502,1502,17301
|
|
20230728,152900,859966866,1526,1526,1526,1526,0
|
|
20230728,152800,859966866,1526,1526,1526,1526,0
|
|
20230728,152700,859966866,1526,1526,1526,1526,0
|
|
20230728,152600,859966866,1526,1526,1526,1526,0
|
|
20230728,152500,859966866,1526,1526,1526,1526,0
|
|
20230728,152400,859966866,1526,1526,1526,1526,0
|
|
20230728,152300,859966866,1526,1526,1526,1526,0
|
|
20230728,152200,859966866,1526,1526,1526,1526,0
|
|
20230728,152100,859966866,1526,1526,1526,1526,0
|
|
20230728,152000,859966866,1526,1526,1526,1526,0
|
|
20230728,151900,859966866,1526,1523,1526,1518,10773
|
|
20230728,151800,843583901,1523,1520,1523,1520,2
|
|
20230728,151700,843580858,1520,1524,1524,1520,9145
|
|
20230728,151600,829675907,1527,1527,1527,1527,0
|
|
20230728,151500,829675907,1527,1523,1527,1520,170
|
|
20230728,151400,829417019,1523,1529,1529,1523,5
|
|
20230728,151300,829409398,1518,1523,1523,1518,2705
|
|
20230728,151200,825296199,1523,1523,1523,1523,460
|
|
20230728,151100,824595619,1523,1523,1523,1523,67
|
|
20230728,151000,824493578,1522,1522,1522,1522,381
|
|
20230728,150900,823913696,1522,1522,1522,1522,0
|
|
20230728,150800,823913696,1522,1521,1522,1521,10392
|
|
20230728,150700,808104580,1522,1522,1522,1522,0
|
|
20230728,150600,808104580,1522,1520,1522,1520,80
|
|
20230728,150500,807982978,1523,1522,1523,1522,2898
|
|
20230728,150400,803569648,1520,1520,1520,1520,400
|
|
20230728,150300,802961648,1519,1521,1521,1518,12922
|
|
20230728,150200,783343552,1523,1520,1523,1520,2609
|
|
20230728,150100,779377869,1520,1521,1521,1520,1900
|
|
20230728,150000,776489787,1521,1523,1523,1521,1500
|
|
20230728,145900,774207478,1524,1524,1524,1524,535
|
|
20230728,145800,773392138,1525,1525,1526,1525,1160
|
|
20230728,145700,771623137,1525,1525,1525,1524,637
|
|
20230728,145600,770651912,1524,1524,1524,1524,0
|
|
20230728,145500,770651912,1524,1524,1524,1524,423
|
|
20230728,145400,770007260,1524,1524,1524,1524,0
|
|
20230728,145300,770007260,1524,1524,1524,1524,1700
|
|
20230728,145200,767416460,1524,1524,1524,1524,91
|
|
20230728,145100,767277776,1524,1523,1524,1522,6010
|
|
20230728,145000,758129818,1524,1524,1524,1524,329
|
|
20230728,144900,757628422,1524,1525,1525,1524,557
|
|
20230728,144800,756779458,1525,1525,1525,1525,2886
|
|
20230728,144700,752378308,1525,1525,1526,1525,512
|
|
20230728,144600,751597503,1525,1525,1526,1525,2716
|
|
20230728,144500,747455529,1525,1526,1530,1525,6132
|
|
20230728,144400,738081107,1527,1527,1527,1527,1
|
|
20230728,144300,738079580,1530,1530,1530,1530,663
|
|
20230728,144200,737065190,1530,1530,1530,1530,0
|
|
20230728,144100,737065190,1530,1530,1530,1530,100
|
|
20230728,144000,736912190,1530,1530,1530,1530,500
|
|
20230728,143900,736147190,1531,1530,1531,1530,1246
|
|
20230728,143800,734240809,1530,1530,1532,1530,2438
|
|
20230728,143700,730510665,1530,1530,1530,1530,50
|
|
20230728,143600,730434165,1530,1530,1530,1530,176
|
|
20230728,143500,730164885,1530,1530,1530,1530,0
|
|
20230728,143400,730164885,1530,1530,1530,1530,18
|
|
20230728,143300,730137345,1530,1530,1530,1530,0
|
|
20230728,143200,730137345,1530,1530,1530,1530,2
|
|
20230728,143100,730134285,1525,1525,1525,1525,301
|
|
20230728,143000,729675260,1525,1525,1525,1525,65
|
|
20230728,142900,729576135,1530,1530,1530,1530,38
|
|
20230728,142800,729517995,1530,1530,1530,1530,10
|
|
20230728,142700,729502695,1529,1529,1529,1529,740
|
|
20230728,142600,728371235,1529,1529,1529,1529,0
|
|
20230728,142500,728371235,1529,1529,1529,1529,472
|
|
20230728,142400,727649547,1529,1529,1529,1529,117
|
|
20230728,142300,727470654,1529,1529,1529,1529,10
|
|
20230728,142200,727455364,1529,1528,1529,1528,336
|
|
20230728,142100,726941627,1528,1528,1528,1528,0
|
|
20230728,142000,726941627,1528,1528,1528,1528,680
|
|
20230728,141900,725902587,1529,1529,1529,1529,266
|
|
20230728,141800,725495873,1523,1523,1523,1523,0
|
|
20230728,141700,725495873,1523,1530,1530,1523,159
|
|
20230728,141600,725253317,1530,1523,1530,1523,4
|
|
20230728,141500,725247204,1530,1530,1530,1530,1
|
|
20230728,141400,725245674,1523,1524,1524,1523,400
|
|
20230728,141300,724636145,1531,1531,1531,1531,17
|
|
20230728,141200,724610118,1531,1523,1531,1523,1300
|
|
20230728,141100,722620618,1530,1530,1530,1530,2500
|
|
20230728,141000,718795618,1529,1529,1529,1529,252
|
|
20230728,140900,718410310,1528,1528,1528,1528,861
|
|
20230728,140800,717094702,1528,1528,1528,1528,543
|
|
20230728,140700,716264998,1528,1526,1528,1526,771
|
|
20230728,140600,715088450,1525,1523,1525,1523,1402
|
|
20230728,140500,712951862,1524,1524,1524,1524,543
|
|
20230728,140400,712124330,1524,1524,1524,1524,0
|
|
20230728,140300,712124330,1524,1524,1524,1524,220
|
|
20230728,140200,711789050,1525,1525,1525,1525,520
|
|
20230728,140100,710996050,1525,1525,1525,1525,0
|
|
20230728,140000,710996050,1525,1525,1525,1524,629
|
|
20230728,135900,710036944,1525,1525,1525,1525,21
|
|
20230728,135800,710004919,1524,1524,1524,1524,0
|
|
20230728,135700,710004919,1524,1524,1524,1524,153
|
|
20230728,135600,709771747,1524,1524,1524,1524,2095
|
|
20230728,135500,706578967,1523,1523,1523,1523,10
|
|
20230728,135400,706563737,1522,1522,1522,1522,0
|
|
20230728,135300,706563737,1522,1524,1524,1522,5
|
|
20230728,135200,706556125,1524,1524,1524,1524,5
|
|
20230728,135100,706548505,1526,1526,1526,1526,5
|
|
20230728,135000,706540875,1527,1527,1527,1527,0
|
|
20230728,134900,706540875,1527,1527,1527,1527,0
|
|
20230728,134800,706540875,1527,1528,1528,1527,505
|
|
20230728,134700,705769240,1528,1528,1528,1528,11
|
|
20230728,134600,705752432,1528,1528,1528,1528,4
|
|
20230728,134500,705746320,1528,1528,1528,1528,0
|
|
20230728,134400,705746320,1528,1528,1528,1528,25
|
|
20230728,134300,705708120,1529,1529,1529,1529,0
|
|
20230728,134200,705708120,1529,1529,1529,1529,1
|
|
20230728,134100,705706591,1529,1529,1529,1529,205
|
|
20230728,134000,705393146,1529,1529,1529,1529,1
|
|
20230728,133900,705391617,1520,1522,1522,1520,1014
|
|
20230728,133800,703849927,1523,1523,1523,1523,1
|
|
20230728,133700,703848404,1529,1529,1529,1529,10
|
|
20230728,133600,703833114,1529,1529,1529,1529,213
|
|
20230728,133500,703507437,1529,1528,1530,1528,3883
|
|
20230728,133400,697570857,1528,1528,1528,1528,0
|
|
20230728,133300,697570857,1528,1527,1528,1527,65
|
|
20230728,133200,697471556,1528,1528,1528,1528,2
|
|
20230728,133100,697468500,1528,1528,1528,1528,16
|
|
20230728,133000,697444052,1528,1528,1528,1528,31
|
|
20230728,132900,697396684,1528,1528,1528,1528,0
|
|
20230728,132800,697396684,1528,1528,1528,1528,211
|
|
20230728,132700,697074276,1528,1528,1528,1528,202
|
|
20230728,132600,696765620,1528,1528,1528,1528,2001
|
|
20230728,132500,693708092,1518,1527,1527,1518,10142
|
|
20230728,132400,678307198,1528,1528,1528,1528,10
|
|
20230728,132300,678291918,1528,1528,1528,1528,103
|
|
20230728,132200,678134534,1528,1528,1528,1528,68
|
|
20230728,132100,678030630,1525,1528,1528,1525,877
|
|
20230728,132000,676692074,1528,1528,1528,1528,0
|
|
20230728,131900,676692074,1528,1523,1528,1523,2001
|
|
20230728,131800,673644546,1521,1521,1521,1521,0
|
|
20230728,131700,673644546,1521,1521,1521,1521,0
|
|
20230728,131600,673644546,1521,1521,1521,1521,1500
|
|
20230728,131500,671363046,1528,1528,1528,1528,6
|
|
20230728,131400,671353878,1528,1528,1528,1528,0
|
|
20230728,131300,671353878,1528,1528,1528,1528,0
|
|
20230728,131200,671353878,1528,1528,1528,1528,0
|
|
20230728,131100,671353878,1528,1521,1528,1521,271
|
|
20230728,131000,670941680,1522,1522,1522,1522,2053
|
|
20230728,130900,667817014,1528,1528,1528,1528,1
|
|
20230728,130800,667815486,1526,1523,1526,1523,3347
|
|
20230728,130700,662711691,1523,1523,1523,1523,1203
|
|
20230728,130600,660879522,1524,1524,1524,1524,428
|
|
20230728,130500,660227250,1525,1525,1525,1525,20
|
|
20230728,130400,660196750,1525,1527,1527,1525,1731
|
|
20230728,130300,657555343,1527,1527,1527,1527,57
|
|
20230728,130200,657468304,1531,1531,1531,1528,679
|
|
20230728,130100,656430588,1528,1528,1528,1528,1
|
|
20230728,130000,656429060,1531,1531,1531,1531,10
|
|
20230728,125900,656413750,1532,1532,1532,1532,0
|
|
20230728,125800,656413750,1532,1528,1532,1528,2420
|
|
20230728,125700,652706890,1528,1528,1528,1528,502
|
|
20230728,125600,651939834,1532,1532,1532,1529,1309
|
|
20230728,125500,649936916,1532,1532,1532,1532,583
|
|
20230728,125400,649043760,1532,1529,1532,1529,357
|
|
20230728,125300,648497904,1529,1529,1529,1529,249
|
|
20230728,125200,648117183,1529,1536,1536,1529,654
|
|
20230728,125100,647117210,1529,1531,1531,1529,1301
|
|
20230728,125000,645125381,1530,1530,1530,1530,238
|
|
20230728,124900,644761241,1530,1530,1530,1530,0
|
|
20230728,124800,644761241,1530,1530,1530,1530,12
|
|
20230728,124700,644742881,1532,1532,1532,1532,0
|
|
20230728,124600,644742881,1532,1532,1532,1530,1948
|
|
20230728,124500,641759937,1538,1538,1538,1538,0
|
|
20230728,124400,641759937,1538,1538,1538,1538,50
|
|
20230728,124300,641683037,1538,1537,1538,1533,288
|
|
20230728,124200,641240108,1538,1539,1539,1530,6222
|
|
20230728,124100,631707650,1535,1536,1536,1535,1306
|
|
20230728,124000,629702435,1539,1539,1539,1539,1701
|
|
20230728,123900,627084596,1539,1537,1539,1537,118
|
|
20230728,123800,626903190,1540,1540,1541,1538,3761
|
|
20230728,123700,621112510,1540,1539,1540,1539,1028
|
|
20230728,123600,619530010,1540,1540,1540,1540,2
|
|
20230728,123500,619526930,1539,1539,1539,1539,690
|
|
20230728,123400,618465020,1535,1539,1539,1535,739
|
|
20230728,123300,617330283,1535,1539,1539,1535,704
|
|
20230728,123200,616249635,1539,1537,1539,1536,437
|
|
20230728,123100,615577595,1537,1537,1537,1537,534
|
|
20230728,123000,614756837,1537,1537,1537,1537,501
|
|
20230728,122900,613986800,1537,1537,1537,1537,49
|
|
20230728,122800,613911487,1538,1538,1538,1538,20
|
|
20230728,122700,613880727,1539,1538,1539,1538,1500
|
|
20230728,122600,611572635,1537,1539,1539,1537,1004
|
|
20230728,122500,610029479,1539,1539,1539,1539,2366
|
|
20230728,122400,606388205,1539,1539,1539,1539,1266
|
|
20230728,122300,604439831,1539,1541,1541,1536,688
|
|
20230728,122200,603381020,1536,1538,1541,1536,12701
|
|
20230728,122100,583826113,1538,1537,1538,1537,1000
|
|
20230728,122000,582288735,1536,1538,1538,1536,630
|
|
20230728,121900,581320037,1538,1538,1538,1538,646
|
|
20230728,121800,580326489,1539,1538,1539,1530,950
|
|
20230728,121700,578864738,1540,1538,1540,1538,1444
|
|
20230728,121600,576642434,1538,1536,1538,1536,2685
|
|
20230728,121500,572518254,1537,1536,1537,1536,2633
|
|
20230728,121400,568471887,1535,1534,1535,1534,1039
|
|
20230728,121300,566877534,1533,1533,1533,1533,627
|
|
20230728,121200,565916343,1533,1530,1533,1526,1105
|
|
20230728,121100,564228594,1530,1529,1530,1529,1725
|
|
20230728,121000,561590159,1529,1529,1529,1529,111
|
|
20230728,120900,561420440,1528,1528,1528,1528,250
|
|
20230728,120800,561038440,1524,1528,1528,1524,2029
|
|
20230728,120700,557945229,1528,1532,1532,1528,745
|
|
20230728,120600,556804730,1532,1534,1534,1529,2065
|
|
20230728,120500,553645017,1535,1535,1535,1535,25
|
|
20230728,120400,553606642,1535,1535,1535,1535,175
|
|
20230728,120300,553338017,1535,1535,1535,1535,229
|
|
20230728,120200,552986502,1536,1535,1536,1535,223
|
|
20230728,120100,552644074,1536,1532,1536,1532,2400
|
|
20230728,120000,548963944,1533,1531,1533,1530,1334
|
|
20230728,115900,546922825,1534,1534,1534,1534,5
|
|
20230728,115800,546915155,1534,1534,1534,1534,310
|
|
20230728,115700,546439615,1534,1529,1534,1529,5896
|
|
20230728,115600,537402252,1529,1525,1529,1525,3271
|
|
20230728,115500,532406754,1525,1523,1525,1523,2500
|
|
20230728,115400,528596474,1523,1523,1523,1523,1
|
|
20230728,115300,528594951,1521,1521,1521,1521,23
|
|
20230728,115200,528559968,1523,1523,1523,1521,273
|
|
20230728,115100,528144428,1523,1523,1523,1523,11
|
|
20230728,115000,528127675,1523,1520,1523,1520,5793
|
|
20230728,114900,519317092,1519,1519,1519,1519,1
|
|
20230728,114800,519315573,1518,1518,1518,1518,1944
|
|
20230728,114700,516364581,1518,1518,1518,1518,1
|
|
20230728,114600,516363063,1518,1519,1519,1518,50
|
|
20230728,114500,516287153,1518,1518,1518,1518,1
|
|
20230728,114400,516285635,1518,1518,1520,1518,7064
|
|
20230728,114300,505558083,1518,1520,1520,1518,10059
|
|
20230728,114200,490288519,1520,1521,1521,1520,22
|
|
20230728,114100,490255078,1520,1520,1520,1520,566
|
|
20230728,114000,489394758,1520,1518,1520,1518,2186
|
|
20230728,113900,486074080,1518,1519,1519,1518,5030
|
|
20230728,113800,478438461,1522,1519,1522,1519,759
|
|
20230728,113700,477284556,1522,1521,1522,1521,10
|
|
20230728,113600,477269339,1520,1522,1522,1520,3027
|
|
20230728,113500,472668223,1522,1522,1522,1521,158
|
|
20230728,113400,472427787,1522,1521,1522,1518,2549
|
|
20230728,113300,468554491,1521,1522,1522,1521,783
|
|
20230728,113200,467363547,1521,1522,1522,1518,7163
|
|
20230728,113100,456481659,1522,1522,1522,1522,1655
|
|
20230728,113000,453962749,1522,1522,1522,1522,1000
|
|
20230728,112900,452440749,1522,1521,1522,1521,1454
|
|
20230728,112800,450228495,1521,1520,1521,1520,246
|
|
20230728,112700,449854571,1518,1519,1519,1518,1114
|
|
20230728,112600,448162953,1519,1518,1519,1518,696
|
|
20230728,112500,447105858,1519,1519,1519,1519,166
|
|
20230728,112400,446853704,1519,1519,1519,1519,884
|
|
20230728,112300,445510908,1519,1520,1520,1519,286
|
|
20230728,112200,445076189,1520,1520,1520,1520,50
|
|
20230728,112100,445000189,1520,1520,1520,1520,150
|
|
20230728,112000,444772189,1520,1520,1521,1514,638
|
|
20230728,111900,443803912,1520,1519,1520,1516,2906
|
|
20230728,111800,439387575,1520,1520,1520,1520,6
|
|
20230728,111700,439378455,1520,1520,1520,1519,77
|
|
20230728,111600,439261490,1519,1521,1521,1513,226
|
|
20230728,111500,438918356,1511,1520,1521,1511,4588
|
|
20230728,111400,431957034,1513,1513,1513,1513,370
|
|
20230728,111300,431397224,1520,1514,1520,1514,5019
|
|
20230728,111200,423780735,1511,1510,1514,1510,1134
|
|
20230728,111100,422066531,1511,1511,1511,1511,100
|
|
20230728,111000,421915431,1514,1514,1514,1514,1400
|
|
20230728,110900,419795831,1514,1514,1515,1513,1060
|
|
20230728,110800,418190464,1515,1509,1515,1509,1967
|
|
20230728,110700,415212210,1513,1512,1513,1512,325
|
|
20230728,110600,414720557,1512,1511,1512,1511,361
|
|
20230728,110500,414174998,1511,1510,1511,1510,641
|
|
20230728,110400,413206848,1510,1509,1510,1509,684
|
|
20230728,110300,412174185,1509,1509,1509,1508,465
|
|
20230728,110200,411472501,1509,1506,1509,1506,1023
|
|
20230728,110100,409929837,1505,1505,1505,1505,13
|
|
20230728,110000,409910272,1506,1505,1506,1505,161
|
|
20230728,105900,409667849,1505,1507,1507,1505,192
|
|
20230728,105800,409378639,1507,1507,1507,1507,1000
|
|
20230728,105700,407871639,1506,1506,1506,1505,725
|
|
20230728,105600,406779794,1505,1505,1505,1505,17
|
|
20230728,105500,406754209,1506,1503,1506,1503,370
|
|
20230728,105400,406197271,1503,1503,1505,1503,109
|
|
20230728,105300,406033242,1503,1504,1505,1503,49
|
|
20230728,105200,405959557,1504,1503,1504,1503,77
|
|
20230728,105100,405843760,1504,1503,1504,1503,227
|
|
20230728,105000,405502390,1503,1503,1503,1503,79
|
|
20230728,104900,405383653,1504,1504,1504,1504,331
|
|
20230728,104800,404885829,1504,1503,1504,1503,1895
|
|
20230728,104700,402035792,1504,1504,1504,1503,1164
|
|
20230728,104600,400285146,1505,1504,1505,1504,3
|
|
20230728,104500,400280633,1505,1506,1506,1504,96
|
|
20230728,104400,400136163,1506,1506,1506,1506,1
|
|
20230728,104300,400134657,1506,1504,1506,1504,538
|
|
20230728,104200,399325334,1504,1503,1504,1503,301
|
|
20230728,104100,398872929,1503,1505,1505,1503,3067
|
|
20230728,104000,394260496,1505,1505,1505,1505,0
|
|
20230728,103900,394260496,1505,1505,1505,1505,254
|
|
20230728,103800,393878226,1505,1505,1505,1503,22
|
|
20230728,103700,393845155,1505,1506,1506,1505,2295
|
|
20230728,103600,390391179,1503,1505,1505,1503,1860
|
|
20230728,103500,387594167,1505,1506,1506,1505,36
|
|
20230728,103400,387539976,1507,1507,1507,1507,55
|
|
20230728,103300,387457091,1507,1507,1507,1507,126
|
|
20230728,103200,387267209,1507,1505,1507,1505,2318
|
|
20230728,103100,383776170,1505,1504,1506,1504,1393
|
|
20230728,103000,381679497,1504,1505,1505,1503,714
|
|
20230728,102900,380605696,1504,1509,1509,1504,447
|
|
20230728,102800,379932413,1509,1505,1510,1505,2886
|
|
20230728,102700,375585159,1505,1505,1505,1505,34
|
|
20230728,102600,375533989,1505,1504,1505,1504,175
|
|
20230728,102500,375270788,1502,1508,1508,1502,5822
|
|
20230728,102400,366509614,1510,1510,1510,1506,908
|
|
20230728,102300,365140866,1508,1512,1512,1508,325
|
|
20230728,102200,364650566,1512,1512,1512,1508,152
|
|
20230728,102100,364420746,1510,1510,1513,1510,8835
|
|
20230728,102000,351074693,1510,1506,1510,1506,7529
|
|
20230728,101900,339719696,1506,1505,1506,1505,1711
|
|
20230728,101800,337143986,1505,1504,1505,1503,192
|
|
20230728,101700,336855110,1504,1504,1504,1504,42
|
|
20230728,101600,336791942,1504,1503,1504,1503,504
|
|
20230728,101500,336034396,1503,1504,1504,1503,505
|
|
20230728,101400,335274921,1504,1504,1504,1504,152
|
|
20230728,101300,335046313,1504,1496,1504,1496,2
|
|
20230728,101200,335043313,1507,1507,1507,1507,0
|
|
20230728,101100,335043313,1507,1507,1507,1507,9
|
|
20230728,101000,335029750,1507,1499,1507,1499,3521
|
|
20230728,100900,329740852,1499,1499,1499,1499,500
|
|
20230728,100800,328991352,1499,1499,1499,1499,55
|
|
20230728,100700,328908907,1499,1499,1499,1499,201
|
|
20230728,100600,328607608,1491,1499,1499,1491,201
|
|
20230728,100500,328307109,1490,1488,1499,1488,653
|
|
20230728,100400,327330062,1487,1507,1508,1487,4590
|
|
20230728,100300,320444661,1508,1507,1508,1505,4237
|
|
20230728,100200,314060405,1501,1508,1508,1500,5373
|
|
20230728,100100,305988069,1508,1491,1510,1491,13820
|
|
20230728,100000,285319719,1491,1489,1491,1489,2827
|
|
20230728,095900,281108289,1489,1487,1489,1487,2229
|
|
20230728,095800,277793610,1485,1485,1487,1485,1938
|
|
20230728,095700,274915012,1485,1483,1485,1483,1503
|
|
20230728,095600,272684855,1484,1484,1485,1482,793
|
|
20230728,095500,271509384,1484,1482,1485,1482,2091
|
|
20230728,095400,268408467,1482,1480,1482,1480,1567
|
|
20230728,095300,266087739,1481,1480,1482,1480,3270
|
|
20230728,095200,261246366,1478,1479,1479,1478,200
|
|
20230728,095100,260950666,1479,1479,1479,1479,572
|
|
20230728,095000,260104678,1479,1481,1481,1479,114
|
|
20230728,094900,259936058,1482,1482,1482,1482,474
|
|
20230728,094800,259233590,1483,1483,1483,1483,680
|
|
20230728,094700,258225150,1483,1476,1483,1476,14142
|
|
20230728,094600,237314747,1474,1478,1478,1474,12955
|
|
20230728,094500,218187251,1480,1481,1481,1480,11137
|
|
20230728,094400,201704020,1481,1481,1481,1481,179
|
|
20230728,094300,201438921,1481,1481,1481,1481,118
|
|
20230728,094200,201264163,1481,1481,1482,1481,650
|
|
20230728,094100,200301298,1482,1482,1482,1482,1015
|
|
20230728,094000,198797068,1482,1482,1482,1482,841
|
|
20230728,093900,197550706,1482,1483,1484,1482,2718
|
|
20230728,093800,193520490,1483,1484,1484,1483,172
|
|
20230728,093700,193265313,1484,1483,1484,1483,448
|
|
20230728,093600,192600673,1483,1480,1483,1480,2098
|
|
20230728,093500,189490901,1481,1481,1481,1480,3163
|
|
20230728,093400,184807144,1481,1481,1481,1481,511
|
|
20230728,093300,184050353,1481,1480,1481,1480,2351
|
|
20230728,093200,180570672,1480,1478,1480,1475,2614
|
|
20230728,093100,176704684,1478,1481,1481,1478,3153
|
|
20230728,093000,172044181,1481,1483,1483,1478,9753
|
|
20230728,092900,157621079,1483,1482,1484,1482,3298
|
|
20230728,092800,152730654,1481,1476,1481,1476,1844
|
|
20230728,092700,150005241,1476,1475,1477,1473,7202
|
|
20230728,092600,139384529,1475,1473,1475,1473,1465
|
|
20230728,092500,137225000,1473,1472,1474,1472,1265
|
|
20230728,092400,135361655,1472,1471,1472,1471,680
|
|
20230728,092300,134361244,1471,1469,1471,1469,678
|
|
20230728,092200,133365260,1471,1469,1471,1469,893
|
|
20230728,092100,132053140,1469,1468,1469,1468,30
|
|
20230728,092000,132009093,1464,1464,1464,1464,990
|
|
20230728,091900,130559733,1464,1469,1469,1464,155
|
|
20230728,091800,130332538,1469,1469,1469,1469,480
|
|
20230728,091700,129627418,1469,1469,1469,1469,11
|
|
20230728,091600,129611259,1469,1469,1469,1469,0
|
|
20230728,091500,129611259,1469,1460,1469,1455,5964
|
|
20230728,091400,120919589,1450,1456,1460,1450,3442
|
|
20230728,091300,115906726,1456,1456,1456,1456,1
|
|
20230728,091200,115905270,1456,1456,1459,1456,2826
|
|
20230728,091100,111790409,1456,1456,1456,1456,1510
|
|
20230728,091000,109591849,1446,1445,1457,1445,1603
|
|
20230728,090900,107274376,1441,1461,1461,1441,48237
|
|
20230728,090800,37685762,1461,1461,1461,1461,1
|
|
20230728,090700,37684301,1461,1456,1461,1447,827
|
|
20230728,090600,36480369,1453,1450,1453,1450,1785
|
|
20230728,090500,33888661,1446,1448,1452,1445,1230
|
|
20230728,090400,32109787,1448,1449,1449,1446,1644
|
|
20230728,090300,29729364,1442,1455,1455,1441,313
|
|
20230728,090200,29277190,1455,1455,1455,1455,0
|
|
20230728,090100,29277190,1455,1456,1456,1455,12095
|
|
20230728,090000,11674394,1456,1456,1460,1456,7013
|