607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190400,612849224,1426,1426,1426,1426,5474
|
|
20230803,190300,612849224,1426,1426,1426,1426,0
|
|
20230803,190200,612849224,1426,1426,1426,1426,0
|
|
20230803,190100,612849224,1426,1426,1426,1426,0
|
|
20230803,190000,612849224,1426,1426,1426,1426,0
|
|
20230803,185900,612849224,1426,1426,1426,1426,0
|
|
20230803,185800,612849224,1426,1426,1426,1426,0
|
|
20230803,185700,612849224,1426,1426,1426,1426,0
|
|
20230803,185600,612849224,1426,1426,1426,1426,0
|
|
20230803,185500,612849224,1426,1426,1426,1426,0
|
|
20230803,185400,612849224,1426,1426,1426,1426,0
|
|
20230803,185300,612849224,1426,1426,1426,1426,0
|
|
20230803,185200,612849224,1426,1426,1426,1426,0
|
|
20230803,185100,612849224,1426,1426,1426,1426,0
|
|
20230803,185000,612849224,1426,1426,1426,1426,0
|
|
20230803,184900,612849224,1426,1426,1426,1426,0
|
|
20230803,184800,612849224,1426,1426,1426,1426,0
|
|
20230803,184700,612849224,1426,1426,1426,1426,0
|
|
20230803,184600,612849224,1426,1426,1426,1426,0
|
|
20230803,184500,612849224,1426,1426,1426,1426,0
|
|
20230803,184400,612849224,1426,1426,1426,1426,0
|
|
20230803,184300,612849224,1426,1426,1426,1426,0
|
|
20230803,184200,612849224,1426,1426,1426,1426,0
|
|
20230803,184100,612849224,1426,1426,1426,1426,0
|
|
20230803,184000,612849224,1426,1426,1426,1426,0
|
|
20230803,183900,612849224,1426,1426,1426,1426,0
|
|
20230803,183800,612849224,1426,1426,1426,1426,0
|
|
20230803,183700,612849224,1426,1426,1426,1426,0
|
|
20230803,183600,612849224,1426,1426,1426,1426,0
|
|
20230803,183500,612849224,1426,1426,1426,1426,0
|
|
20230803,183400,612849224,1426,1426,1426,1426,5474
|
|
20230803,183300,612849224,1426,1426,1426,1426,0
|
|
20230803,183200,612849224,1426,1426,1426,1426,0
|
|
20230803,183100,612849224,1426,1426,1426,1426,0
|
|
20230803,183000,612849224,1426,1426,1426,1426,0
|
|
20230803,182900,612849224,1426,1426,1426,1426,0
|
|
20230803,182800,612849224,1426,1426,1426,1426,0
|
|
20230803,182700,612849224,1426,1426,1426,1426,0
|
|
20230803,182600,612849224,1426,1426,1426,1426,0
|
|
20230803,182500,612849224,1426,1426,1426,1426,0
|
|
20230803,182400,612849224,1426,1426,1426,1426,0
|
|
20230803,182300,612849224,1426,1426,1426,1426,0
|
|
20230803,182200,612849224,1426,1426,1426,1426,0
|
|
20230803,182100,612849224,1426,1426,1426,1426,0
|
|
20230803,182000,612849224,1426,1426,1426,1426,0
|
|
20230803,181900,612849224,1426,1426,1426,1426,0
|
|
20230803,181800,612849224,1426,1426,1426,1426,0
|
|
20230803,181700,612849224,1426,1426,1426,1426,0
|
|
20230803,181600,612849224,1426,1426,1426,1426,0
|
|
20230803,181500,612849224,1426,1426,1426,1426,0
|
|
20230803,181400,612849224,1426,1426,1426,1426,0
|
|
20230803,181300,612849224,1426,1426,1426,1426,0
|
|
20230803,181200,612849224,1426,1426,1426,1426,0
|
|
20230803,181100,612849224,1426,1426,1426,1426,0
|
|
20230803,181000,612849224,1426,1426,1426,1426,0
|
|
20230803,180900,612849224,1426,1426,1426,1426,0
|
|
20230803,180800,612849224,1426,1426,1426,1426,0
|
|
20230803,180700,612849224,1426,1426,1426,1426,0
|
|
20230803,180600,612849224,1426,1426,1426,1426,0
|
|
20230803,180500,612849224,1426,1426,1426,1426,0
|
|
20230803,180400,612849224,1426,1426,1426,1426,5474
|
|
20230803,180300,612849224,1426,1426,1426,1426,0
|
|
20230803,180200,612849224,1426,1426,1426,1426,0
|
|
20230803,180100,612849224,1426,1426,1426,1426,0
|
|
20230803,180000,612849224,1426,1426,1426,1426,0
|
|
20230803,175900,612849224,1426,1426,1426,1426,0
|
|
20230803,175800,612849224,1426,1426,1426,1426,0
|
|
20230803,175700,612849224,1426,1426,1426,1426,0
|
|
20230803,175600,612849224,1426,1426,1426,1426,0
|
|
20230803,175500,612849224,1426,1426,1426,1426,0
|
|
20230803,175400,612849224,1426,1426,1426,1426,0
|
|
20230803,175300,612849224,1426,1426,1426,1426,0
|
|
20230803,175200,612849224,1426,1426,1426,1426,0
|
|
20230803,175100,612849224,1426,1426,1426,1426,0
|
|
20230803,175000,612849224,1426,1426,1426,1426,0
|
|
20230803,174900,612849224,1426,1426,1426,1426,0
|
|
20230803,174800,612849224,1426,1426,1426,1426,0
|
|
20230803,174700,612849224,1426,1426,1426,1426,0
|
|
20230803,174600,612849224,1426,1426,1426,1426,0
|
|
20230803,174500,612849224,1426,1426,1426,1426,0
|
|
20230803,174400,612849224,1426,1426,1426,1426,0
|
|
20230803,174300,612849224,1426,1426,1426,1426,0
|
|
20230803,174200,612849224,1426,1426,1426,1426,0
|
|
20230803,174100,612849224,1426,1426,1426,1426,0
|
|
20230803,174000,612849224,1426,1426,1426,1426,0
|
|
20230803,173900,612849224,1426,1426,1426,1426,0
|
|
20230803,173800,612849224,1426,1426,1426,1426,0
|
|
20230803,173700,612849224,1426,1426,1426,1426,0
|
|
20230803,173600,612849224,1426,1426,1426,1426,0
|
|
20230803,173500,612849224,1426,1426,1426,1426,0
|
|
20230803,173400,612849224,1426,1426,1426,1426,5474
|
|
20230803,173300,612849224,1426,1426,1426,1426,0
|
|
20230803,173200,612849224,1426,1426,1426,1426,0
|
|
20230803,173100,612849224,1426,1426,1426,1426,0
|
|
20230803,173000,612849224,1426,1426,1426,1426,0
|
|
20230803,172900,612849224,1426,1426,1426,1426,0
|
|
20230803,172800,612849224,1426,1426,1426,1426,0
|
|
20230803,172700,612849224,1426,1426,1426,1426,0
|
|
20230803,172600,612849224,1426,1426,1426,1426,0
|
|
20230803,172500,612849224,1426,1426,1426,1426,0
|
|
20230803,172400,612849224,1426,1426,1426,1426,0
|
|
20230803,172300,612849224,1426,1426,1426,1426,0
|
|
20230803,172200,612849224,1426,1426,1426,1426,0
|
|
20230803,172100,612849224,1426,1426,1426,1426,0
|
|
20230803,172000,612849224,1426,1426,1426,1426,0
|
|
20230803,171900,612849224,1426,1426,1426,1426,0
|
|
20230803,171800,612849224,1426,1426,1426,1426,0
|
|
20230803,171700,612849224,1426,1426,1426,1426,0
|
|
20230803,171600,612849224,1426,1426,1426,1426,0
|
|
20230803,171500,612849224,1426,1426,1426,1426,0
|
|
20230803,171400,612849224,1426,1426,1426,1426,0
|
|
20230803,171300,612849224,1426,1426,1426,1426,0
|
|
20230803,171200,612849224,1426,1426,1426,1426,0
|
|
20230803,171100,612849224,1426,1426,1426,1426,0
|
|
20230803,171000,612849224,1426,1426,1426,1426,0
|
|
20230803,170900,612849224,1426,1426,1426,1426,0
|
|
20230803,170800,612849224,1426,1426,1426,1426,0
|
|
20230803,170700,612849224,1426,1426,1426,1426,0
|
|
20230803,170600,612849224,1426,1426,1426,1426,0
|
|
20230803,170500,612849224,1426,1426,1426,1426,0
|
|
20230803,170400,612849224,1426,1426,1426,1426,5474
|
|
20230803,170300,612849224,1426,1426,1426,1426,0
|
|
20230803,170200,612849224,1426,1426,1426,1426,0
|
|
20230803,170100,612849224,1426,1426,1426,1426,0
|
|
20230803,170000,612849224,1426,1426,1426,1426,0
|
|
20230803,165900,612849224,1426,1426,1426,1426,0
|
|
20230803,165800,612849224,1426,1426,1426,1426,0
|
|
20230803,165700,612849224,1426,1426,1426,1426,0
|
|
20230803,165600,612849224,1426,1426,1426,1426,0
|
|
20230803,165500,612849224,1426,1426,1426,1426,0
|
|
20230803,165400,612849224,1426,1426,1426,1426,0
|
|
20230803,165300,612849224,1426,1426,1426,1426,0
|
|
20230803,165200,612849224,1426,1426,1426,1426,0
|
|
20230803,165100,612849224,1426,1426,1426,1426,0
|
|
20230803,165000,612849224,1426,1426,1426,1426,0
|
|
20230803,164900,612849224,1426,1426,1426,1426,0
|
|
20230803,164800,612849224,1426,1426,1426,1426,0
|
|
20230803,164700,612849224,1426,1426,1426,1426,0
|
|
20230803,164600,612849224,1426,1426,1426,1426,0
|
|
20230803,164500,612849224,1426,1426,1426,1426,0
|
|
20230803,164400,612849224,1426,1426,1426,1426,0
|
|
20230803,164300,612849224,1426,1426,1426,1426,0
|
|
20230803,164200,612849224,1426,1426,1426,1426,0
|
|
20230803,164100,612849224,1426,1426,1426,1426,0
|
|
20230803,164000,612849224,1426,1426,1426,1426,0
|
|
20230803,163900,612849224,1426,1426,1426,1426,0
|
|
20230803,163800,612849224,1426,1426,1426,1426,0
|
|
20230803,163700,612849224,1426,1426,1426,1426,0
|
|
20230803,163600,612849224,1426,1426,1426,1426,0
|
|
20230803,163500,612849224,1426,1426,1426,1426,0
|
|
20230803,163400,612849224,1426,1426,1426,1426,5474
|
|
20230803,163300,612849224,1426,1426,1426,1426,0
|
|
20230803,163200,612849224,1426,1426,1426,1426,0
|
|
20230803,163100,612849224,1426,1426,1426,1426,0
|
|
20230803,163000,612849224,1426,1426,1426,1426,0
|
|
20230803,162900,612849224,1426,1426,1426,1426,0
|
|
20230803,162800,612849224,1426,1426,1426,1426,0
|
|
20230803,162700,612849224,1426,1426,1426,1426,0
|
|
20230803,162600,612849224,1426,1426,1426,1426,0
|
|
20230803,162500,612849224,1426,1426,1426,1426,0
|
|
20230803,162400,612849224,1426,1426,1426,1426,0
|
|
20230803,162300,612849224,1426,1426,1426,1426,0
|
|
20230803,162200,612849224,1426,1426,1426,1426,0
|
|
20230803,162100,612849224,1426,1426,1426,1426,0
|
|
20230803,162000,612849224,1426,1426,1426,1426,0
|
|
20230803,161900,612849224,1426,1426,1426,1426,0
|
|
20230803,161800,612849224,1426,1426,1426,1426,0
|
|
20230803,161700,612849224,1426,1426,1426,1426,0
|
|
20230803,161600,612849224,1426,1426,1426,1426,0
|
|
20230803,161500,612849224,1426,1426,1426,1426,0
|
|
20230803,161400,612849224,1426,1426,1426,1426,0
|
|
20230803,161300,612849224,1426,1426,1426,1426,0
|
|
20230803,161200,612849224,1426,1426,1426,1426,0
|
|
20230803,161100,612849224,1426,1426,1426,1426,0
|
|
20230803,161000,612849224,1426,1426,1426,1426,0
|
|
20230803,160900,612849224,1426,1426,1426,1426,0
|
|
20230803,160800,612849224,1426,1426,1426,1426,0
|
|
20230803,160700,612849224,1426,1426,1426,1426,0
|
|
20230803,160600,612849224,1426,1426,1426,1426,0
|
|
20230803,160500,612849224,1426,1426,1426,1426,0
|
|
20230803,160400,612849224,1426,1426,1426,1426,5474
|
|
20230803,160300,612849224,1426,1426,1426,1426,0
|
|
20230803,160200,612849224,1426,1426,1426,1426,0
|
|
20230803,160100,612849224,1426,1426,1426,1426,0
|
|
20230803,160000,612849224,1426,1426,1426,1426,0
|
|
20230803,155900,612849224,1426,1426,1426,1426,0
|
|
20230803,155800,612849224,1426,1426,1426,1426,0
|
|
20230803,155700,612849224,1426,1426,1426,1426,0
|
|
20230803,155600,612849224,1426,1426,1426,1426,0
|
|
20230803,155500,612849224,1426,1426,1426,1426,0
|
|
20230803,155400,612849224,1426,1426,1426,1426,0
|
|
20230803,155300,612849224,1426,1426,1426,1426,0
|
|
20230803,155200,612849224,1426,1426,1426,1426,0
|
|
20230803,155100,612849224,1426,1426,1426,1426,0
|
|
20230803,155000,612849224,1426,1426,1426,1426,0
|
|
20230803,154900,612849224,1426,1426,1426,1426,0
|
|
20230803,154800,612849224,1426,1426,1426,1426,0
|
|
20230803,154700,612849224,1426,1426,1426,1426,0
|
|
20230803,154600,612849224,1426,1426,1426,1426,0
|
|
20230803,154500,612849224,1426,1426,1426,1426,0
|
|
20230803,154400,612849224,1426,1426,1426,1426,0
|
|
20230803,154300,612849224,1426,1426,1426,1426,0
|
|
20230803,154200,612849224,1426,1426,1426,1426,0
|
|
20230803,154100,612849224,1426,1426,1426,1426,0
|
|
20230803,154000,612849224,1426,1426,1426,1426,0
|
|
20230803,153900,612849224,1426,1426,1426,1426,0
|
|
20230803,153800,612849224,1426,1426,1426,1426,0
|
|
20230803,153700,612849224,1426,1426,1426,1426,0
|
|
20230803,153600,612849224,1426,1426,1426,1426,0
|
|
20230803,153500,612849224,1426,1426,1426,1426,0
|
|
20230803,153400,612849224,1426,1426,1426,1426,5474
|
|
20230803,153300,612849224,1426,1426,1426,1426,0
|
|
20230803,153200,612849224,1426,1426,1426,1426,0
|
|
20230803,153100,612849224,1426,1426,1426,1426,0
|
|
20230803,153000,612849224,1426,1426,1426,1426,5474
|
|
20230803,152900,605043300,1425,1425,1425,1425,0
|
|
20230803,152800,605043300,1425,1425,1425,1425,0
|
|
20230803,152700,605043300,1425,1425,1425,1425,0
|
|
20230803,152600,605043300,1425,1425,1425,1425,0
|
|
20230803,152500,605043300,1425,1425,1425,1425,0
|
|
20230803,152400,605043300,1425,1425,1425,1425,0
|
|
20230803,152300,605043300,1425,1425,1425,1425,0
|
|
20230803,152200,605043300,1425,1425,1425,1425,0
|
|
20230803,152100,605043300,1425,1425,1425,1425,0
|
|
20230803,152000,605043300,1425,1425,1425,1425,0
|
|
20230803,151900,605043300,1425,1434,1434,1424,731
|
|
20230803,151800,603997649,1431,1431,1431,1425,224
|
|
20230803,151700,603677231,1430,1430,1430,1430,1
|
|
20230803,151600,603675801,1434,1434,1434,1434,11
|
|
20230803,151500,603660027,1425,1437,1437,1422,10307
|
|
20230803,151400,588968519,1432,1437,1437,1432,217
|
|
20230803,151300,588657690,1437,1432,1438,1432,666
|
|
20230803,151200,587703916,1437,1437,1437,1437,60
|
|
20230803,151100,587617696,1438,1438,1438,1438,401
|
|
20230803,151000,587041058,1434,1435,1435,1434,199
|
|
20230803,150900,586755515,1440,1436,1440,1435,1320
|
|
20230803,150800,584860597,1442,1442,1442,1441,1195
|
|
20230803,150700,583137479,1442,1442,1442,1442,1
|
|
20230803,150600,583136037,1436,1444,1444,1436,632
|
|
20230803,150500,582228205,1447,1447,1447,1447,500
|
|
20230803,150400,581504705,1448,1448,1448,1448,339
|
|
20230803,150300,581013833,1448,1443,1448,1442,2493
|
|
20230803,150200,577406660,1447,1442,1447,1442,1795
|
|
20230803,150100,574813760,1442,1442,1442,1442,432
|
|
20230803,150000,574190816,1442,1439,1442,1439,1353
|
|
20230803,145900,572242423,1440,1435,1440,1435,2309
|
|
20230803,145800,568922729,1435,1431,1435,1431,2239
|
|
20230803,145700,565713253,1431,1430,1431,1423,662
|
|
20230803,145600,564766376,1423,1426,1426,1423,1220
|
|
20230803,145500,563030274,1430,1430,1430,1430,7
|
|
20230803,145400,563020264,1426,1426,1426,1426,0
|
|
20230803,145300,563020264,1426,1427,1427,1426,823
|
|
20230803,145200,561846665,1430,1430,1430,1430,0
|
|
20230803,145100,561846665,1430,1429,1430,1429,85
|
|
20230803,145000,561725195,1429,1429,1429,1429,0
|
|
20230803,144900,561725195,1429,1423,1429,1423,197
|
|
20230803,144800,561444858,1430,1430,1430,1430,0
|
|
20230803,144700,561444858,1430,1430,1430,1430,4
|
|
20230803,144600,561439138,1421,1421,1421,1421,0
|
|
20230803,144500,561439138,1421,1421,1421,1421,210
|
|
20230803,144400,561140728,1421,1421,1421,1421,0
|
|
20230803,144300,561140728,1421,1421,1421,1421,0
|
|
20230803,144200,561140728,1421,1433,1433,1421,2001
|
|
20230803,144100,558294040,1426,1426,1426,1426,0
|
|
20230803,144000,558294040,1426,1426,1426,1426,1162
|
|
20230803,143900,556637028,1433,1433,1433,1433,9
|
|
20230803,143800,556624131,1420,1430,1430,1420,7507
|
|
20230803,143700,545946343,1430,1430,1430,1430,464
|
|
20230803,143600,545282823,1433,1433,1433,1433,310
|
|
20230803,143500,544838593,1434,1434,1434,1434,0
|
|
20230803,143400,544838593,1434,1434,1434,1434,0
|
|
20230803,143300,544838593,1434,1434,1434,1434,14
|
|
20230803,143200,544818517,1433,1433,1433,1433,53
|
|
20230803,143100,544742568,1433,1433,1433,1433,135
|
|
20230803,143000,544549113,1433,1433,1433,1433,7
|
|
20230803,142900,544539082,1433,1429,1433,1429,1779
|
|
20230803,142800,541995063,1429,1429,1429,1429,0
|
|
20230803,142700,541995063,1429,1429,1429,1429,0
|
|
20230803,142600,541995063,1429,1429,1429,1429,301
|
|
20230803,142500,541564934,1425,1425,1425,1425,1
|
|
20230803,142400,541563509,1427,1427,1427,1427,0
|
|
20230803,142300,541563509,1427,1425,1427,1425,2359
|
|
20230803,142200,538199398,1423,1423,1423,1423,1625
|
|
20230803,142100,535887023,1423,1423,1423,1423,2236
|
|
20230803,142000,532705195,1423,1423,1423,1423,0
|
|
20230803,141900,532705195,1423,1422,1423,1420,493
|
|
20230803,141800,532004231,1423,1423,1423,1423,8338
|
|
20230803,141700,520139257,1423,1423,1423,1423,0
|
|
20230803,141600,520139257,1423,1423,1423,1423,0
|
|
20230803,141500,520139257,1423,1423,1423,1423,4
|
|
20230803,141400,520133565,1422,1422,1422,1422,4
|
|
20230803,141300,520127877,1424,1424,1424,1424,124
|
|
20230803,141200,519951301,1424,1424,1424,1424,0
|
|
20230803,141100,519951301,1424,1424,1424,1424,0
|
|
20230803,141000,519951301,1424,1424,1424,1424,0
|
|
20230803,140900,519951301,1424,1421,1424,1421,17
|
|
20230803,140800,519927138,1421,1421,1421,1421,0
|
|
20230803,140700,519927138,1421,1420,1421,1420,415
|
|
20230803,140600,519337425,1421,1422,1425,1421,71
|
|
20230803,140500,519236517,1425,1425,1425,1425,0
|
|
20230803,140400,519236517,1425,1425,1425,1425,0
|
|
20230803,140300,519236517,1425,1425,1425,1425,5
|
|
20230803,140200,519229392,1424,1424,1424,1424,0
|
|
20230803,140100,519229392,1424,1424,1424,1424,0
|
|
20230803,140000,519229392,1424,1422,1424,1422,4069
|
|
20230803,135900,513436023,1424,1424,1424,1424,100
|
|
20230803,135800,513293623,1424,1420,1424,1420,2
|
|
20230803,135700,513290779,1418,1418,1418,1418,1
|
|
20230803,135600,513289361,1426,1426,1426,1426,0
|
|
20230803,135500,513289361,1426,1426,1426,1426,1
|
|
20230803,135400,513287935,1418,1418,1418,1418,0
|
|
20230803,135300,513287935,1418,1418,1418,1418,6
|
|
20230803,135200,513279427,1416,1416,1416,1416,0
|
|
20230803,135100,513279427,1416,1416,1416,1416,0
|
|
20230803,135000,513279427,1416,1420,1420,1416,2291
|
|
20230803,134900,510031747,1427,1427,1427,1427,0
|
|
20230803,134800,510031747,1427,1427,1427,1427,0
|
|
20230803,134700,510031747,1427,1427,1427,1427,0
|
|
20230803,134600,510031747,1427,1427,1427,1427,3
|
|
20230803,134500,510027466,1427,1427,1427,1427,0
|
|
20230803,134400,510027466,1427,1427,1427,1427,2
|
|
20230803,134300,510024612,1419,1419,1419,1419,213
|
|
20230803,134200,509722365,1418,1419,1419,1418,10387
|
|
20230803,134100,494983999,1419,1419,1419,1419,1
|
|
20230803,134000,494982580,1427,1427,1427,1427,55
|
|
20230803,133900,494904095,1427,1427,1427,1427,13
|
|
20230803,133800,494885544,1427,1427,1427,1427,400
|
|
20230803,133700,494314744,1427,1427,1427,1427,0
|
|
20230803,133600,494314744,1427,1427,1427,1427,0
|
|
20230803,133500,494314744,1427,1424,1427,1424,1921
|
|
20230803,133400,491573982,1424,1421,1424,1421,1000
|
|
20230803,133300,490150526,1422,1422,1422,1422,1
|
|
20230803,133200,490149104,1417,1417,1417,1417,1
|
|
20230803,133100,490147687,1417,1417,1417,1417,500
|
|
20230803,133000,489439187,1417,1417,1417,1417,1
|
|
20230803,132900,489437770,1423,1423,1423,1423,0
|
|
20230803,132800,489437770,1423,1423,1423,1423,3
|
|
20230803,132700,489433501,1424,1424,1424,1416,32
|
|
20230803,132600,489387941,1424,1424,1424,1424,0
|
|
20230803,132500,489387941,1424,1417,1424,1416,847
|
|
20230803,132400,488182580,1424,1424,1424,1424,4
|
|
20230803,132300,488176884,1424,1424,1424,1424,0
|
|
20230803,132200,488176884,1424,1424,1424,1424,0
|
|
20230803,132100,488176884,1424,1423,1424,1423,100
|
|
20230803,132000,488034510,1424,1424,1424,1424,28
|
|
20230803,131900,487994638,1424,1424,1424,1424,1
|
|
20230803,131800,487993214,1415,1415,1415,1415,0
|
|
20230803,131700,487993214,1415,1419,1419,1414,4999
|
|
20230803,131600,480914847,1418,1418,1418,1418,0
|
|
20230803,131500,480914847,1418,1419,1419,1418,274
|
|
20230803,131400,480526289,1419,1430,1430,1419,3
|
|
20230803,131300,480522021,1430,1430,1430,1430,0
|
|
20230803,131200,480522021,1430,1426,1430,1426,1000
|
|
20230803,131100,479093586,1426,1418,1426,1418,202
|
|
20230803,131000,478807142,1418,1418,1418,1418,0
|
|
20230803,130900,478807142,1418,1423,1426,1418,224
|
|
20230803,130800,478489493,1427,1418,1427,1418,3
|
|
20230803,130700,478485230,1427,1427,1427,1427,10
|
|
20230803,130600,478470960,1430,1430,1430,1430,0
|
|
20230803,130500,478470960,1430,1426,1430,1426,2
|
|
20230803,130400,478468104,1417,1417,1417,1417,0
|
|
20230803,130300,478468104,1417,1417,1417,1417,0
|
|
20230803,130200,478468104,1417,1418,1418,1417,562
|
|
20230803,130100,477671354,1426,1426,1426,1426,0
|
|
20230803,130000,477671354,1426,1427,1427,1426,317
|
|
20230803,125900,477219293,1435,1435,1435,1435,2
|
|
20230803,125800,477216423,1435,1422,1435,1422,19864
|
|
20230803,125700,448822773,1421,1420,1421,1420,2100
|
|
20230803,125600,445838873,1420,1420,1420,1420,0
|
|
20230803,125500,445838873,1420,1420,1420,1420,0
|
|
20230803,125400,445838873,1420,1420,1420,1420,0
|
|
20230803,125300,445838873,1420,1420,1420,1420,0
|
|
20230803,125200,445838873,1420,1420,1420,1420,0
|
|
20230803,125100,445838873,1420,1420,1420,1420,2
|
|
20230803,125000,445836033,1422,1418,1422,1418,299
|
|
20230803,124900,445412047,1414,1414,1414,1414,0
|
|
20230803,124800,445412047,1414,1414,1414,1414,0
|
|
20230803,124700,445412047,1414,1414,1414,1414,0
|
|
20230803,124600,445412047,1414,1414,1414,1414,0
|
|
20230803,124500,445412047,1414,1414,1414,1414,2000
|
|
20230803,124400,442584047,1414,1414,1414,1414,0
|
|
20230803,124300,442584047,1414,1414,1414,1413,1301
|
|
20230803,124200,440745731,1413,1413,1413,1413,183
|
|
20230803,124100,440487152,1413,1413,1413,1413,11
|
|
20230803,124000,440471609,1413,1413,1413,1413,0
|
|
20230803,123900,440471609,1413,1413,1413,1413,0
|
|
20230803,123800,440471609,1413,1413,1417,1413,453
|
|
20230803,123700,439831120,1417,1417,1417,1417,0
|
|
20230803,123600,439831120,1417,1417,1417,1417,0
|
|
20230803,123500,439831120,1417,1417,1417,1413,45
|
|
20230803,123400,439767359,1417,1417,1417,1417,1
|
|
20230803,123300,439765942,1411,1417,1417,1411,1002
|
|
20230803,123200,438351873,1418,1418,1418,1418,66
|
|
20230803,123100,438258285,1418,1419,1419,1418,800
|
|
20230803,123000,437123703,1423,1419,1423,1419,3406
|
|
20230803,122900,432281298,1418,1417,1418,1417,3382
|
|
20230803,122800,427487043,1416,1416,1416,1416,658
|
|
20230803,122700,426555315,1416,1415,1416,1415,1583
|
|
20230803,122600,424314056,1415,1415,1415,1415,1
|
|
20230803,122500,424312641,1415,1415,1415,1415,15
|
|
20230803,122400,424291416,1415,1415,1415,1415,674
|
|
20230803,122300,423337706,1415,1412,1415,1412,4344
|
|
20230803,122200,417196628,1412,1412,1414,1412,5075
|
|
20230803,122100,410027328,1412,1412,1412,1412,1
|
|
20230803,122000,410025916,1410,1410,1410,1410,225
|
|
20230803,121900,409708666,1410,1410,1410,1410,11
|
|
20230803,121800,409693156,1410,1410,1410,1410,7
|
|
20230803,121700,409683286,1409,1409,1409,1409,898
|
|
20230803,121600,408418004,1410,1410,1410,1410,0
|
|
20230803,121500,408418004,1410,1410,1410,1410,0
|
|
20230803,121400,408418004,1410,1410,1410,1410,6
|
|
20230803,121300,408409544,1410,1410,1410,1410,0
|
|
20230803,121200,408409544,1410,1410,1410,1410,1651
|
|
20230803,121100,406081634,1414,1414,1414,1414,0
|
|
20230803,121000,406081634,1414,1414,1414,1414,5
|
|
20230803,120900,406074564,1414,1414,1414,1414,0
|
|
20230803,120800,406074564,1414,1411,1414,1410,143
|
|
20230803,120700,405872799,1414,1407,1414,1407,124
|
|
20230803,120600,405698184,1407,1407,1407,1407,2704
|
|
20230803,120500,401893656,1405,1405,1405,1405,0
|
|
20230803,120400,401893656,1405,1405,1405,1405,0
|
|
20230803,120300,401893656,1405,1411,1411,1405,5000
|
|
20230803,120200,394863950,1415,1415,1415,1415,1
|
|
20230803,120100,394862535,1411,1416,1416,1411,12
|
|
20230803,120000,394845553,1416,1416,1416,1416,1
|
|
20230803,115900,394844137,1409,1409,1409,1409,0
|
|
20230803,115800,394844137,1409,1409,1409,1409,19
|
|
20230803,115700,394817366,1416,1409,1416,1409,1002
|
|
20230803,115600,393398541,1411,1411,1411,1411,0
|
|
20230803,115500,393398541,1411,1416,1416,1411,104
|
|
20230803,115400,393251788,1416,1416,1416,1416,1
|
|
20230803,115300,393250372,1405,1405,1405,1405,0
|
|
20230803,115200,393250372,1405,1408,1408,1405,5000
|
|
20230803,115100,386225176,1412,1412,1412,1412,200
|
|
20230803,115000,385942776,1409,1410,1410,1409,400
|
|
20230803,114900,385379175,1417,1417,1417,1417,250
|
|
20230803,114800,385024925,1419,1419,1419,1419,0
|
|
20230803,114700,385024925,1419,1419,1419,1419,177
|
|
20230803,114600,384773762,1411,1411,1411,1411,0
|
|
20230803,114500,384773762,1411,1410,1411,1410,2625
|
|
20230803,114400,381070082,1408,1409,1410,1408,405
|
|
20230803,114300,380499039,1410,1410,1410,1410,101
|
|
20230803,114200,380356629,1410,1410,1410,1410,258
|
|
20230803,114100,379992849,1410,1410,1410,1407,62
|
|
20230803,114000,379905609,1405,1405,1405,1405,1326
|
|
20230803,113900,378042579,1407,1411,1411,1405,67
|
|
20230803,113800,377948417,1406,1407,1407,1406,510
|
|
20230803,113700,377231347,1411,1406,1411,1405,501
|
|
20230803,113600,376527014,1406,1408,1408,1406,2414
|
|
20230803,113500,373129140,1408,1410,1410,1408,360
|
|
20230803,113400,372622240,1411,1411,1411,1411,103
|
|
20230803,113300,372476907,1412,1409,1412,1409,2040
|
|
20230803,113200,369602397,1409,1412,1412,1409,3230
|
|
20230803,113100,365048137,1410,1412,1412,1410,305
|
|
20230803,113000,364618085,1410,1412,1412,1409,6627
|
|
20230803,112900,355279011,1411,1411,1411,1411,2639
|
|
20230803,112800,351555382,1412,1412,1412,1412,120
|
|
20230803,112700,351385942,1412,1412,1412,1412,3995
|
|
20230803,112600,345745002,1413,1414,1414,1413,638
|
|
20230803,112500,344843503,1415,1415,1415,1415,0
|
|
20230803,112400,344843503,1415,1415,1415,1415,1
|
|
20230803,112300,344842088,1413,1413,1413,1413,0
|
|
20230803,112200,344842088,1413,1413,1413,1413,0
|
|
20230803,112100,344842088,1413,1413,1413,1413,2
|
|
20230803,112000,344839262,1413,1413,1413,1413,201
|
|
20230803,111900,344555249,1414,1415,1415,1414,3448
|
|
20230803,111800,339677061,1421,1421,1421,1421,13
|
|
20230803,111700,339658588,1415,1415,1415,1415,0
|
|
20230803,111600,339658588,1415,1415,1415,1415,0
|
|
20230803,111500,339658588,1415,1417,1417,1415,150
|
|
20230803,111400,339446302,1415,1415,1415,1415,0
|
|
20230803,111300,339446302,1415,1415,1415,1415,10
|
|
20230803,111200,339432152,1415,1415,1415,1415,469
|
|
20230803,111100,338768517,1415,1422,1422,1415,101
|
|
20230803,111000,338624902,1423,1423,1423,1423,0
|
|
20230803,110900,338624902,1423,1423,1423,1423,1
|
|
20230803,110800,338623479,1423,1420,1423,1420,3212
|
|
20230803,110700,334058785,1414,1415,1417,1413,831
|
|
20230803,110600,332884281,1414,1414,1414,1414,0
|
|
20230803,110500,332884281,1414,1414,1414,1414,0
|
|
20230803,110400,332884281,1414,1414,1414,1414,2
|
|
20230803,110300,332881453,1420,1420,1420,1420,1
|
|
20230803,110200,332880033,1416,1415,1416,1414,1946
|
|
20230803,110100,330127646,1415,1416,1416,1415,1518
|
|
20230803,110000,327979626,1416,1416,1416,1415,391
|
|
20230803,105900,327426089,1417,1418,1419,1417,2735
|
|
20230803,105800,323549999,1419,1418,1419,1418,10
|
|
20230803,105700,323535816,1418,1419,1419,1418,96
|
|
20230803,105600,323399595,1419,1420,1420,1419,107
|
|
20230803,105500,323247662,1418,1418,1418,1418,0
|
|
20230803,105400,323247662,1418,1418,1418,1418,94
|
|
20230803,105300,323114370,1424,1424,1424,1424,0
|
|
20230803,105200,323114370,1424,1418,1424,1418,22
|
|
20230803,105100,323083084,1426,1426,1426,1426,12
|
|
20230803,105000,323065972,1427,1427,1427,1427,0
|
|
20230803,104900,323065972,1427,1419,1427,1419,301
|
|
20230803,104800,322638845,1419,1419,1419,1419,0
|
|
20230803,104700,322638845,1419,1419,1419,1419,26
|
|
20230803,104600,322601951,1419,1418,1419,1418,443
|
|
20230803,104500,321973477,1419,1419,1419,1418,348
|
|
20230803,104400,321479715,1420,1424,1424,1420,2611
|
|
20230803,104300,317765459,1430,1424,1430,1424,583
|
|
20230803,104200,316934187,1430,1430,1430,1430,320
|
|
20230803,104100,316476587,1439,1439,1439,1439,0
|
|
20230803,104000,316476587,1439,1439,1439,1439,30
|
|
20230803,103900,316433417,1439,1424,1439,1424,3690
|
|
20230803,103800,311175819,1423,1424,1424,1423,41
|
|
20230803,103700,311117436,1423,1423,1423,1423,274
|
|
20230803,103600,310727534,1423,1423,1423,1423,905
|
|
20230803,103500,309439719,1423,1423,1423,1423,0
|
|
20230803,103400,309439719,1423,1423,1423,1423,919
|
|
20230803,103300,308131982,1416,1416,1423,1415,2118
|
|
20230803,103200,305134789,1415,1420,1423,1415,6887
|
|
20230803,103100,295375527,1420,1420,1420,1420,1291
|
|
20230803,103000,293542307,1420,1420,1420,1420,3850
|
|
20230803,102900,288075307,1420,1423,1423,1420,7054
|
|
20230803,102800,278054791,1423,1428,1428,1423,3713
|
|
20230803,102700,272765986,1428,1431,1431,1424,4385
|
|
20230803,102600,266506108,1435,1435,1435,1432,2534
|
|
20230803,102500,262872949,1436,1436,1436,1436,174
|
|
20230803,102400,262623085,1440,1440,1440,1440,21
|
|
20230803,102300,262592845,1445,1445,1445,1445,100
|
|
20230803,102200,262448345,1445,1445,1445,1445,0
|
|
20230803,102100,262448345,1445,1440,1445,1440,9000
|
|
20230803,102000,249443653,1435,1435,1435,1435,1008
|
|
20230803,101900,247997173,1435,1434,1435,1434,957
|
|
20230803,101800,246624803,1434,1434,1434,1434,0
|
|
20230803,101700,246624803,1434,1434,1434,1434,0
|
|
20230803,101600,246624803,1434,1431,1434,1431,677
|
|
20230803,101500,245653988,1431,1431,1431,1431,4
|
|
20230803,101400,245648264,1434,1434,1434,1434,82
|
|
20230803,101300,245530676,1434,1425,1434,1425,2123
|
|
20230803,101200,242502748,1424,1435,1435,1422,11918
|
|
20230803,101100,225511473,1435,1435,1435,1435,0
|
|
20230803,101000,225511473,1435,1436,1436,1422,2725
|
|
20230803,100900,221606302,1436,1437,1437,1436,95
|
|
20230803,100800,221469874,1436,1437,1437,1436,854
|
|
20230803,100700,220242839,1437,1439,1440,1437,224
|
|
20230803,100600,219920747,1441,1439,1441,1439,79
|
|
20230803,100500,219806919,1439,1441,1441,1439,883
|
|
20230803,100400,218535400,1441,1441,1441,1441,23
|
|
20230803,100300,218502257,1441,1443,1443,1441,207
|
|
20230803,100200,218203871,1442,1442,1442,1442,74
|
|
20230803,100100,218097163,1444,1445,1445,1444,111
|
|
20230803,100000,217936868,1445,1445,1445,1445,7
|
|
20230803,095900,217926753,1445,1442,1445,1442,1034
|
|
20230803,095800,216434119,1442,1442,1442,1442,20
|
|
20230803,095700,216405279,1443,1443,1443,1443,44
|
|
20230803,095600,216341787,1443,1445,1445,1443,203
|
|
20230803,095500,216048588,1445,1445,1445,1445,188
|
|
20230803,095400,215776928,1445,1445,1445,1445,26
|
|
20230803,095300,215739358,1445,1445,1445,1445,44
|
|
20230803,095200,215675778,1445,1441,1445,1440,787
|
|
20230803,095100,214540376,1447,1448,1448,1442,1243
|
|
20230803,095000,212744504,1445,1445,1445,1445,0
|
|
20230803,094900,212744504,1445,1448,1448,1445,5816
|
|
20230803,094800,204334859,1449,1449,1449,1449,42
|
|
20230803,094700,204274001,1449,1448,1449,1448,12
|
|
20230803,094600,204256624,1446,1446,1446,1446,620
|
|
20230803,094500,203360104,1446,1447,1447,1445,2354
|
|
20230803,094400,199957161,1449,1449,1449,1449,2
|
|
20230803,094300,199954263,1449,1449,1449,1449,1000
|
|
20230803,094200,198505263,1449,1448,1449,1448,239
|
|
20230803,094100,198158953,1449,1447,1449,1446,1231
|
|
20230803,094000,196378913,1447,1446,1447,1446,2
|
|
20230803,093900,196376020,1446,1446,1446,1446,0
|
|
20230803,093800,196376020,1446,1446,1446,1446,83
|
|
20230803,093700,196256002,1448,1444,1448,1444,1212
|
|
20230803,093600,194505556,1445,1445,1445,1445,0
|
|
20230803,093500,194505556,1445,1440,1445,1440,158
|
|
20230803,093400,194277311,1440,1445,1445,1440,30
|
|
20230803,093300,194233976,1445,1439,1445,1437,842
|
|
20230803,093200,193022706,1439,1441,1441,1439,54
|
|
20230803,093100,192944992,1441,1445,1445,1441,131
|
|
20230803,093000,192755701,1445,1441,1445,1441,1639
|
|
20230803,092900,190393898,1441,1445,1445,1441,4662
|
|
20230803,092800,183663742,1445,1445,1445,1445,944
|
|
20230803,092700,182299662,1445,1445,1445,1445,632
|
|
20230803,092600,181386422,1445,1447,1447,1445,665
|
|
20230803,092500,180425006,1453,1452,1453,1450,2603
|
|
20230803,092400,176645824,1452,1452,1452,1452,25
|
|
20230803,092300,176609524,1452,1449,1452,1449,1228
|
|
20230803,092200,174827998,1448,1447,1448,1447,70
|
|
20230803,092100,174726696,1447,1434,1447,1434,8245
|
|
20230803,092000,162874220,1430,1422,1434,1422,5858
|
|
20230803,091900,154499730,1422,1427,1430,1420,16854
|
|
20230803,091800,130541649,1433,1426,1433,1423,1889
|
|
20230803,091700,127852286,1433,1425,1435,1424,1922
|
|
20230803,091600,125111416,1426,1426,1439,1425,13434
|
|
20230803,091500,105932978,1426,1426,1426,1426,9702
|
|
20230803,091400,92097926,1426,1425,1428,1422,783
|
|
20230803,091300,90982757,1422,1424,1425,1422,4913
|
|
20230803,091200,83990564,1424,1425,1425,1424,484
|
|
20230803,091100,83301062,1423,1425,1425,1423,5900
|
|
20230803,091000,74903088,1425,1428,1430,1424,11092
|
|
20230803,090900,59095900,1426,1427,1430,1425,1849
|
|
20230803,090800,56457482,1427,1441,1441,1427,3001
|
|
20230803,090700,52165347,1441,1441,1441,1441,0
|
|
20230803,090600,52165347,1441,1435,1441,1430,12155
|
|
20230803,090500,34746793,1435,1435,1435,1431,3763
|
|
20230803,090400,29355974,1440,1451,1452,1440,2608
|
|
20230803,090300,25585962,1442,1447,1447,1442,3731
|
|
20230803,090200,20190543,1452,1452,1452,1444,2452
|
|
20230803,090100,16638642,1452,1452,1452,1452,539
|
|
20230803,090000,15856014,1452,1445,1452,1444,10749
|