610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190700,798457419,1464,1464,1464,1464,18902
|
|
20230807,190600,798457419,1464,1464,1464,1464,0
|
|
20230807,190500,798457419,1464,1464,1464,1464,0
|
|
20230807,190400,798457419,1464,1464,1464,1464,0
|
|
20230807,190300,798457419,1464,1464,1464,1464,0
|
|
20230807,190200,798457419,1464,1464,1464,1464,0
|
|
20230807,190100,798457419,1464,1464,1464,1464,0
|
|
20230807,190000,798457419,1464,1464,1464,1464,0
|
|
20230807,185900,798457419,1464,1464,1464,1464,0
|
|
20230807,185800,798457419,1464,1464,1464,1464,0
|
|
20230807,185700,798457419,1464,1464,1464,1464,0
|
|
20230807,185600,798457419,1464,1464,1464,1464,0
|
|
20230807,185500,798457419,1464,1464,1464,1464,0
|
|
20230807,185400,798457419,1464,1464,1464,1464,0
|
|
20230807,185300,798457419,1464,1464,1464,1464,0
|
|
20230807,185200,798457419,1464,1464,1464,1464,0
|
|
20230807,185100,798457419,1464,1464,1464,1464,0
|
|
20230807,185000,798457419,1464,1464,1464,1464,0
|
|
20230807,184900,798457419,1464,1464,1464,1464,0
|
|
20230807,184800,798457419,1464,1464,1464,1464,0
|
|
20230807,184700,798457419,1464,1464,1464,1464,0
|
|
20230807,184600,798457419,1464,1464,1464,1464,0
|
|
20230807,184500,798457419,1464,1464,1464,1464,0
|
|
20230807,184400,798457419,1464,1464,1464,1464,0
|
|
20230807,184300,798457419,1464,1464,1464,1464,0
|
|
20230807,184200,798457419,1464,1464,1464,1464,0
|
|
20230807,184100,798457419,1464,1464,1464,1464,0
|
|
20230807,184000,798457419,1464,1464,1464,1464,0
|
|
20230807,183900,798457419,1464,1464,1464,1464,0
|
|
20230807,183800,798457419,1464,1464,1464,1464,0
|
|
20230807,183700,798457419,1464,1464,1464,1464,18902
|
|
20230807,183600,798457419,1464,1464,1464,1464,0
|
|
20230807,183500,798457419,1464,1464,1464,1464,0
|
|
20230807,183400,798457419,1464,1464,1464,1464,0
|
|
20230807,183300,798457419,1464,1464,1464,1464,0
|
|
20230807,183200,798457419,1464,1464,1464,1464,0
|
|
20230807,183100,798457419,1464,1464,1464,1464,0
|
|
20230807,183000,798457419,1464,1464,1464,1464,0
|
|
20230807,182900,798457419,1464,1464,1464,1464,0
|
|
20230807,182800,798457419,1464,1464,1464,1464,0
|
|
20230807,182700,798457419,1464,1464,1464,1464,0
|
|
20230807,182600,798457419,1464,1464,1464,1464,0
|
|
20230807,182500,798457419,1464,1464,1464,1464,0
|
|
20230807,182400,798457419,1464,1464,1464,1464,0
|
|
20230807,182300,798457419,1464,1464,1464,1464,0
|
|
20230807,182200,798457419,1464,1464,1464,1464,0
|
|
20230807,182100,798457419,1464,1464,1464,1464,0
|
|
20230807,182000,798457419,1464,1464,1464,1464,0
|
|
20230807,181900,798457419,1464,1464,1464,1464,0
|
|
20230807,181800,798457419,1464,1464,1464,1464,0
|
|
20230807,181700,798457419,1464,1464,1464,1464,0
|
|
20230807,181600,798457419,1464,1464,1464,1464,0
|
|
20230807,181500,798457419,1464,1464,1464,1464,0
|
|
20230807,181400,798457419,1464,1464,1464,1464,0
|
|
20230807,181300,798457419,1464,1464,1464,1464,0
|
|
20230807,181200,798457419,1464,1464,1464,1464,0
|
|
20230807,181100,798457419,1464,1464,1464,1464,0
|
|
20230807,181000,798457419,1464,1464,1464,1464,0
|
|
20230807,180900,798457419,1464,1464,1464,1464,0
|
|
20230807,180800,798457419,1464,1464,1464,1464,0
|
|
20230807,180700,798457419,1464,1464,1464,1464,18902
|
|
20230807,180600,798457419,1464,1464,1464,1464,0
|
|
20230807,180500,798457419,1464,1464,1464,1464,0
|
|
20230807,180400,798457419,1464,1464,1464,1464,0
|
|
20230807,180300,798457419,1464,1464,1464,1464,0
|
|
20230807,180200,798457419,1464,1464,1464,1464,0
|
|
20230807,180100,798457419,1464,1464,1464,1464,0
|
|
20230807,180000,798457419,1464,1464,1464,1464,0
|
|
20230807,175900,798457419,1464,1464,1464,1464,0
|
|
20230807,175800,798457419,1464,1464,1464,1464,0
|
|
20230807,175700,798457419,1464,1464,1464,1464,0
|
|
20230807,175600,798457419,1464,1464,1464,1464,0
|
|
20230807,175500,798457419,1464,1464,1464,1464,0
|
|
20230807,175400,798457419,1464,1464,1464,1464,0
|
|
20230807,175300,798457419,1464,1464,1464,1464,0
|
|
20230807,175200,798457419,1464,1464,1464,1464,0
|
|
20230807,175100,798457419,1464,1464,1464,1464,0
|
|
20230807,175000,798457419,1464,1464,1464,1464,0
|
|
20230807,174900,798457419,1464,1464,1464,1464,0
|
|
20230807,174800,798457419,1464,1464,1464,1464,0
|
|
20230807,174700,798457419,1464,1464,1464,1464,0
|
|
20230807,174600,798457419,1464,1464,1464,1464,0
|
|
20230807,174500,798457419,1464,1464,1464,1464,0
|
|
20230807,174400,798457419,1464,1464,1464,1464,0
|
|
20230807,174300,798457419,1464,1464,1464,1464,0
|
|
20230807,174200,798457419,1464,1464,1464,1464,0
|
|
20230807,174100,798457419,1464,1464,1464,1464,0
|
|
20230807,174000,798457419,1464,1464,1464,1464,0
|
|
20230807,173900,798457419,1464,1464,1464,1464,0
|
|
20230807,173800,798457419,1464,1464,1464,1464,0
|
|
20230807,173700,798457419,1464,1464,1464,1464,18902
|
|
20230807,173600,798457419,1464,1464,1464,1464,0
|
|
20230807,173500,798457419,1464,1464,1464,1464,0
|
|
20230807,173400,798457419,1464,1464,1464,1464,0
|
|
20230807,173300,798457419,1464,1464,1464,1464,0
|
|
20230807,173200,798457419,1464,1464,1464,1464,0
|
|
20230807,173100,798457419,1464,1464,1464,1464,0
|
|
20230807,173000,798457419,1464,1464,1464,1464,0
|
|
20230807,172900,798457419,1464,1464,1464,1464,0
|
|
20230807,172800,798457419,1464,1464,1464,1464,0
|
|
20230807,172700,798457419,1464,1464,1464,1464,0
|
|
20230807,172600,798457419,1464,1464,1464,1464,0
|
|
20230807,172500,798457419,1464,1464,1464,1464,0
|
|
20230807,172400,798457419,1464,1464,1464,1464,0
|
|
20230807,172300,798457419,1464,1464,1464,1464,0
|
|
20230807,172200,798457419,1464,1464,1464,1464,0
|
|
20230807,172100,798457419,1464,1464,1464,1464,0
|
|
20230807,172000,798457419,1464,1464,1464,1464,0
|
|
20230807,171900,798457419,1464,1464,1464,1464,0
|
|
20230807,171800,798457419,1464,1464,1464,1464,0
|
|
20230807,171700,798457419,1464,1464,1464,1464,0
|
|
20230807,171600,798457419,1464,1464,1464,1464,0
|
|
20230807,171500,798457419,1464,1464,1464,1464,0
|
|
20230807,171400,798457419,1464,1464,1464,1464,0
|
|
20230807,171300,798457419,1464,1464,1464,1464,0
|
|
20230807,171200,798457419,1464,1464,1464,1464,0
|
|
20230807,171100,798457419,1464,1464,1464,1464,0
|
|
20230807,171000,798457419,1464,1464,1464,1464,0
|
|
20230807,170900,798457419,1464,1464,1464,1464,0
|
|
20230807,170800,798457419,1464,1464,1464,1464,0
|
|
20230807,170700,798457419,1464,1464,1464,1464,18902
|
|
20230807,170600,798457419,1464,1464,1464,1464,0
|
|
20230807,170500,798457419,1464,1464,1464,1464,0
|
|
20230807,170400,798457419,1464,1464,1464,1464,0
|
|
20230807,170300,798457419,1464,1464,1464,1464,0
|
|
20230807,170200,798457419,1464,1464,1464,1464,0
|
|
20230807,170100,798457419,1464,1464,1464,1464,0
|
|
20230807,170000,798457419,1464,1464,1464,1464,0
|
|
20230807,165900,798457419,1464,1464,1464,1464,0
|
|
20230807,165800,798457419,1464,1464,1464,1464,0
|
|
20230807,165700,798457419,1464,1464,1464,1464,0
|
|
20230807,165600,798457419,1464,1464,1464,1464,0
|
|
20230807,165500,798457419,1464,1464,1464,1464,0
|
|
20230807,165400,798457419,1464,1464,1464,1464,0
|
|
20230807,165300,798457419,1464,1464,1464,1464,0
|
|
20230807,165200,798457419,1464,1464,1464,1464,0
|
|
20230807,165100,798457419,1464,1464,1464,1464,0
|
|
20230807,165000,798457419,1464,1464,1464,1464,0
|
|
20230807,164900,798457419,1464,1464,1464,1464,0
|
|
20230807,164800,798457419,1464,1464,1464,1464,0
|
|
20230807,164700,798457419,1464,1464,1464,1464,0
|
|
20230807,164600,798457419,1464,1464,1464,1464,0
|
|
20230807,164500,798457419,1464,1464,1464,1464,0
|
|
20230807,164400,798457419,1464,1464,1464,1464,0
|
|
20230807,164300,798457419,1464,1464,1464,1464,0
|
|
20230807,164200,798457419,1464,1464,1464,1464,0
|
|
20230807,164100,798457419,1464,1464,1464,1464,0
|
|
20230807,164000,798457419,1464,1464,1464,1464,0
|
|
20230807,163900,798457419,1464,1464,1464,1464,0
|
|
20230807,163800,798457419,1464,1464,1464,1464,0
|
|
20230807,163700,798457419,1464,1464,1464,1464,18902
|
|
20230807,163600,798457419,1464,1464,1464,1464,0
|
|
20230807,163500,798457419,1464,1464,1464,1464,0
|
|
20230807,163400,798457419,1464,1464,1464,1464,0
|
|
20230807,163300,798457419,1464,1464,1464,1464,0
|
|
20230807,163200,798457419,1464,1464,1464,1464,0
|
|
20230807,163100,798457419,1464,1464,1464,1464,0
|
|
20230807,163000,798457419,1464,1464,1464,1464,0
|
|
20230807,162900,798457419,1464,1464,1464,1464,0
|
|
20230807,162800,798457419,1464,1464,1464,1464,0
|
|
20230807,162700,798457419,1464,1464,1464,1464,0
|
|
20230807,162600,798457419,1464,1464,1464,1464,0
|
|
20230807,162500,798457419,1464,1464,1464,1464,0
|
|
20230807,162400,798457419,1464,1464,1464,1464,0
|
|
20230807,162300,798457419,1464,1464,1464,1464,0
|
|
20230807,162200,798457419,1464,1464,1464,1464,0
|
|
20230807,162100,798457419,1464,1464,1464,1464,0
|
|
20230807,162000,798457419,1464,1464,1464,1464,0
|
|
20230807,161900,798457419,1464,1464,1464,1464,0
|
|
20230807,161800,798457419,1464,1464,1464,1464,0
|
|
20230807,161700,798457419,1464,1464,1464,1464,0
|
|
20230807,161600,798457419,1464,1464,1464,1464,0
|
|
20230807,161500,798457419,1464,1464,1464,1464,0
|
|
20230807,161400,798457419,1464,1464,1464,1464,0
|
|
20230807,161300,798457419,1464,1464,1464,1464,0
|
|
20230807,161200,798457419,1464,1464,1464,1464,0
|
|
20230807,161100,798457419,1464,1464,1464,1464,0
|
|
20230807,161000,798457419,1464,1464,1464,1464,0
|
|
20230807,160900,798457419,1464,1464,1464,1464,0
|
|
20230807,160800,798457419,1464,1464,1464,1464,0
|
|
20230807,160700,798457419,1464,1464,1464,1464,18902
|
|
20230807,160600,798457419,1464,1464,1464,1464,0
|
|
20230807,160500,798457419,1464,1464,1464,1464,0
|
|
20230807,160400,798457419,1464,1464,1464,1464,0
|
|
20230807,160300,798457419,1464,1464,1464,1464,0
|
|
20230807,160200,798457419,1464,1464,1464,1464,0
|
|
20230807,160100,798457419,1464,1464,1464,1464,0
|
|
20230807,160000,798457419,1464,1464,1464,1464,0
|
|
20230807,155900,798457419,1464,1464,1464,1464,0
|
|
20230807,155800,798457419,1464,1464,1464,1464,0
|
|
20230807,155700,798457419,1464,1464,1464,1464,0
|
|
20230807,155600,798457419,1464,1464,1464,1464,0
|
|
20230807,155500,798457419,1464,1464,1464,1464,0
|
|
20230807,155400,798457419,1464,1464,1464,1464,0
|
|
20230807,155300,798457419,1464,1464,1464,1464,0
|
|
20230807,155200,798457419,1464,1464,1464,1464,0
|
|
20230807,155100,798457419,1464,1464,1464,1464,0
|
|
20230807,155000,798457419,1464,1464,1464,1464,0
|
|
20230807,154900,798457419,1464,1464,1464,1464,0
|
|
20230807,154800,798457419,1464,1464,1464,1464,0
|
|
20230807,154700,798457419,1464,1464,1464,1464,0
|
|
20230807,154600,798457419,1464,1464,1464,1464,0
|
|
20230807,154500,798457419,1464,1464,1464,1464,0
|
|
20230807,154400,798457419,1464,1464,1464,1464,0
|
|
20230807,154300,798457419,1464,1464,1464,1464,0
|
|
20230807,154200,798457419,1464,1464,1464,1464,0
|
|
20230807,154100,798457419,1464,1464,1464,1464,0
|
|
20230807,154000,798457419,1464,1464,1464,1464,0
|
|
20230807,153900,798457419,1464,1464,1464,1464,0
|
|
20230807,153800,798457419,1464,1464,1464,1464,0
|
|
20230807,153700,798457419,1464,1464,1464,1464,18902
|
|
20230807,153600,798457419,1464,1464,1464,1464,0
|
|
20230807,153500,798457419,1464,1464,1464,1464,0
|
|
20230807,153400,798457419,1464,1464,1464,1464,0
|
|
20230807,153300,798457419,1464,1464,1464,1464,0
|
|
20230807,153200,798457419,1464,1464,1464,1464,0
|
|
20230807,153100,798457419,1464,1464,1464,1464,0
|
|
20230807,153000,798457419,1464,1464,1464,1464,18902
|
|
20230807,152900,770784891,1471,1471,1471,1471,0
|
|
20230807,152800,770784891,1471,1471,1471,1471,0
|
|
20230807,152700,770784891,1471,1471,1471,1471,0
|
|
20230807,152600,770784891,1471,1471,1471,1471,0
|
|
20230807,152500,770784891,1471,1471,1471,1471,0
|
|
20230807,152400,770784891,1471,1471,1471,1471,0
|
|
20230807,152300,770784891,1471,1471,1471,1471,0
|
|
20230807,152200,770784891,1471,1471,1471,1471,0
|
|
20230807,152100,770784891,1471,1471,1471,1471,0
|
|
20230807,152000,770784891,1471,1471,1471,1471,0
|
|
20230807,151900,770784891,1471,1467,1471,1466,2476
|
|
20230807,151800,767145059,1470,1470,1471,1469,3654
|
|
20230807,151700,761773526,1469,1464,1469,1464,2251
|
|
20230807,151600,758468213,1464,1465,1470,1464,7205
|
|
20230807,151500,747905269,1464,1464,1465,1464,835
|
|
20230807,151400,746682643,1463,1462,1463,1462,835
|
|
20230807,151300,745461613,1460,1462,1462,1460,210
|
|
20230807,151200,745154993,1460,1460,1462,1460,243
|
|
20230807,151100,744800127,1462,1463,1463,1462,157
|
|
20230807,151000,744570523,1460,1463,1463,1460,144
|
|
20230807,150900,744360190,1463,1462,1463,1462,500
|
|
20230807,150800,743628700,1460,1460,1460,1460,116
|
|
20230807,150700,743459340,1463,1462,1463,1462,415
|
|
20230807,150600,742852536,1463,1463,1463,1463,0
|
|
20230807,150500,742852536,1463,1464,1464,1463,1778
|
|
20230807,150400,740250444,1464,1464,1464,1464,0
|
|
20230807,150300,740250444,1464,1465,1465,1464,30
|
|
20230807,150200,740206514,1465,1464,1465,1464,1287
|
|
20230807,150100,738321846,1464,1463,1464,1463,2784
|
|
20230807,150000,734248170,1463,1466,1466,1463,362
|
|
20230807,145900,733717514,1466,1465,1466,1465,511
|
|
20230807,145800,732968729,1465,1465,1465,1465,0
|
|
20230807,145700,732968729,1465,1465,1465,1465,7
|
|
20230807,145600,732958474,1466,1466,1466,1466,100
|
|
20230807,145500,732811874,1466,1465,1466,1465,922
|
|
20230807,145400,731461134,1465,1464,1465,1464,279
|
|
20230807,145300,731052570,1464,1464,1464,1464,100
|
|
20230807,145200,730906170,1463,1463,1464,1463,583
|
|
20230807,145100,730053238,1463,1458,1463,1458,3958
|
|
20230807,145000,724271221,1456,1456,1456,1456,0
|
|
20230807,144900,724271221,1456,1456,1456,1456,2
|
|
20230807,144800,724268309,1458,1458,1458,1458,0
|
|
20230807,144700,724268309,1458,1458,1458,1458,685
|
|
20230807,144600,723269579,1458,1458,1458,1458,99
|
|
20230807,144500,723125237,1458,1453,1458,1453,3
|
|
20230807,144400,723120873,1458,1458,1458,1458,75
|
|
20230807,144300,723011523,1458,1458,1458,1458,700
|
|
20230807,144200,721990923,1458,1458,1458,1458,1
|
|
20230807,144100,721989465,1453,1455,1456,1453,4871
|
|
20230807,144000,714906882,1456,1456,1456,1456,1436
|
|
20230807,143900,712816066,1456,1456,1456,1456,186
|
|
20230807,143800,712545250,1458,1456,1458,1456,701
|
|
20230807,143700,711524592,1458,1458,1458,1458,0
|
|
20230807,143600,711524592,1458,1459,1459,1458,600
|
|
20230807,143500,710649444,1460,1460,1460,1460,13
|
|
20230807,143400,710630464,1461,1461,1461,1461,0
|
|
20230807,143300,710630464,1461,1461,1461,1461,315
|
|
20230807,143200,710170249,1461,1461,1461,1461,101
|
|
20230807,143100,710022688,1461,1461,1461,1461,69
|
|
20230807,143000,709921879,1461,1461,1461,1461,1024
|
|
20230807,142900,708425815,1461,1458,1461,1458,89
|
|
20230807,142800,708296050,1461,1460,1461,1460,825
|
|
20230807,142700,707091549,1459,1459,1459,1459,1055
|
|
20230807,142600,705552304,1459,1459,1459,1459,3
|
|
20230807,142500,705547927,1458,1458,1458,1458,0
|
|
20230807,142400,705547927,1458,1459,1459,1458,481
|
|
20230807,142300,704846628,1458,1458,1458,1458,0
|
|
20230807,142200,704846628,1458,1458,1458,1458,330
|
|
20230807,142100,704365488,1458,1458,1458,1458,10
|
|
20230807,142000,704350908,1458,1458,1459,1458,446
|
|
20230807,141900,703700632,1458,1458,1458,1458,278
|
|
20230807,141800,703295308,1459,1459,1459,1459,178
|
|
20230807,141700,703035606,1458,1458,1458,1458,192
|
|
20230807,141600,702755670,1455,1455,1455,1455,561
|
|
20230807,141500,701939415,1455,1455,1455,1455,118
|
|
20230807,141400,701767725,1455,1455,1455,1455,1601
|
|
20230807,141300,699438270,1455,1456,1456,1455,2070
|
|
20230807,141200,696425289,1457,1457,1457,1457,1599
|
|
20230807,141100,694095546,1457,1457,1457,1457,13
|
|
20230807,141000,694076605,1456,1456,1456,1456,139
|
|
20230807,140900,693874221,1457,1457,1457,1457,1258
|
|
20230807,140800,692041315,1458,1458,1458,1458,50
|
|
20230807,140700,691968415,1458,1458,1458,1458,101
|
|
20230807,140600,691821157,1457,1458,1458,1457,13
|
|
20230807,140500,691802215,1458,1458,1458,1457,473
|
|
20230807,140400,691112681,1457,1457,1457,1456,723
|
|
20230807,140300,690059328,1456,1458,1458,1456,85
|
|
20230807,140200,689935408,1458,1458,1458,1458,0
|
|
20230807,140100,689935408,1458,1458,1458,1458,1
|
|
20230807,140000,689933950,1458,1458,1458,1458,0
|
|
20230807,135900,689933950,1458,1458,1458,1458,0
|
|
20230807,135800,689933950,1458,1458,1458,1458,0
|
|
20230807,135700,689933950,1458,1458,1458,1458,1
|
|
20230807,135600,689932492,1451,1451,1451,1451,0
|
|
20230807,135500,689932492,1451,1451,1451,1451,0
|
|
20230807,135400,689932492,1451,1451,1451,1451,1
|
|
20230807,135300,689931041,1458,1458,1458,1458,1
|
|
20230807,135200,689929583,1451,1451,1451,1451,1
|
|
20230807,135100,689928132,1450,1452,1452,1450,10000
|
|
20230807,135000,675427591,1458,1458,1458,1458,0
|
|
20230807,134900,675427591,1458,1458,1458,1458,14
|
|
20230807,134800,675407179,1458,1458,1458,1458,14
|
|
20230807,134700,675386767,1451,1451,1451,1451,0
|
|
20230807,134600,675386767,1451,1451,1451,1451,1504
|
|
20230807,134500,673204463,1451,1453,1453,1450,8904
|
|
20230807,134400,660285046,1453,1460,1460,1453,2001
|
|
20230807,134300,657376922,1460,1455,1460,1455,1302
|
|
20230807,134200,655482507,1461,1459,1461,1456,2644
|
|
20230807,134100,651630060,1461,1460,1461,1460,451
|
|
20230807,134000,650971597,1460,1460,1460,1460,35
|
|
20230807,133900,650920497,1460,1460,1460,1460,341
|
|
20230807,133800,650422637,1460,1460,1460,1460,1578
|
|
20230807,133700,648118757,1460,1460,1461,1458,2088
|
|
20230807,133600,645073087,1459,1463,1463,1459,685
|
|
20230807,133500,644072686,1464,1464,1464,1464,0
|
|
20230807,133400,644072686,1464,1464,1464,1464,0
|
|
20230807,133300,644072686,1464,1464,1464,1464,0
|
|
20230807,133200,644072686,1464,1462,1464,1462,71
|
|
20230807,133100,643968882,1464,1464,1464,1464,1
|
|
20230807,133000,643967418,1463,1466,1466,1463,997
|
|
20230807,132900,642508679,1466,1466,1466,1466,9
|
|
20230807,132800,642495485,1465,1465,1465,1465,0
|
|
20230807,132700,642495485,1465,1464,1465,1464,630
|
|
20230807,132600,641572932,1464,1464,1465,1464,1901
|
|
20230807,132500,638788867,1464,1463,1465,1463,1776
|
|
20230807,132400,636190072,1464,1463,1464,1463,232
|
|
20230807,132300,635850653,1463,1462,1463,1460,1741
|
|
20230807,132200,633304970,1462,1458,1462,1458,363
|
|
20230807,132100,632775712,1458,1458,1458,1458,1400
|
|
20230807,132000,630734512,1458,1456,1458,1456,102
|
|
20230807,131900,630585998,1455,1458,1458,1455,171
|
|
20230807,131800,630336782,1457,1457,1457,1457,700
|
|
20230807,131700,629316882,1458,1457,1458,1454,3470
|
|
20230807,131600,624266414,1457,1459,1459,1457,1205
|
|
20230807,131500,622509291,1459,1460,1460,1459,1426
|
|
20230807,131400,620427402,1465,1462,1465,1460,6200
|
|
20230807,131300,611370834,1465,1465,1465,1465,700
|
|
20230807,131200,610345334,1465,1465,1465,1465,1
|
|
20230807,131100,610343869,1460,1460,1460,1460,0
|
|
20230807,131000,610343869,1460,1461,1461,1460,825
|
|
20230807,130900,609138744,1460,1462,1462,1460,6041
|
|
20230807,130800,600310063,1463,1463,1463,1463,1283
|
|
20230807,130700,598433034,1463,1471,1471,1463,8320
|
|
20230807,130600,586241325,1467,1467,1467,1467,30
|
|
20230807,130500,586197315,1470,1470,1470,1470,500
|
|
20230807,130400,585462315,1470,1470,1471,1470,1483
|
|
20230807,130300,583282295,1471,1471,1472,1470,1795
|
|
20230807,130200,580641268,1471,1470,1471,1470,1177
|
|
20230807,130100,578910768,1467,1467,1467,1467,84
|
|
20230807,130000,578787540,1466,1466,1466,1466,1
|
|
20230807,125900,578786074,1467,1467,1467,1467,10
|
|
20230807,125800,578771404,1467,1467,1467,1467,0
|
|
20230807,125700,578771404,1467,1467,1467,1467,106
|
|
20230807,125600,578615902,1467,1467,1467,1467,423
|
|
20230807,125500,577995361,1466,1467,1467,1466,2106
|
|
20230807,125400,574907859,1466,1466,1466,1466,215
|
|
20230807,125300,574592669,1464,1466,1466,1464,2104
|
|
20230807,125200,571511201,1466,1466,1466,1466,107
|
|
20230807,125100,571354339,1467,1467,1467,1464,9941
|
|
20230807,125000,556788216,1470,1469,1470,1467,2822
|
|
20230807,124900,552643331,1470,1472,1472,1470,2030
|
|
20230807,124800,549657867,1472,1472,1472,1472,246
|
|
20230807,124700,549295755,1472,1472,1472,1472,0
|
|
20230807,124600,549295755,1472,1472,1472,1472,163
|
|
20230807,124500,549055819,1470,1474,1474,1470,1763
|
|
20230807,124400,546459251,1474,1473,1475,1473,3912
|
|
20230807,124300,540693668,1473,1471,1473,1471,4554
|
|
20230807,124200,533990411,1471,1470,1471,1470,4021
|
|
20230807,124100,528079483,1470,1470,1470,1470,669
|
|
20230807,124000,527096053,1469,1468,1469,1468,1607
|
|
20230807,123900,524735545,1468,1468,1468,1468,468
|
|
20230807,123800,524048521,1468,1467,1468,1467,3004
|
|
20230807,123700,519639157,1467,1469,1469,1467,827
|
|
20230807,123600,518425434,1467,1469,1469,1467,8747
|
|
20230807,123500,505583983,1467,1467,1469,1466,6468
|
|
20230807,123400,496096681,1469,1465,1469,1465,3962
|
|
20230807,123300,490287121,1470,1471,1472,1465,4993
|
|
20230807,123200,482953879,1471,1459,1471,1449,12238
|
|
20230807,123100,465062003,1462,1457,1463,1457,3122
|
|
20230807,123000,460499590,1457,1450,1457,1450,5389
|
|
20230807,122900,452671777,1450,1449,1450,1449,1195
|
|
20230807,122800,450939530,1448,1448,1448,1448,400
|
|
20230807,122700,450360330,1448,1448,1448,1448,17
|
|
20230807,122600,450335714,1449,1448,1449,1448,3178
|
|
20230807,122500,445731192,1448,1448,1448,1448,0
|
|
20230807,122400,445731192,1448,1448,1448,1448,1090
|
|
20230807,122300,444152872,1449,1445,1449,1445,690
|
|
20230807,122200,443155803,1448,1448,1448,1448,1
|
|
20230807,122100,443154355,1448,1449,1449,1448,151
|
|
20230807,122000,442935557,1443,1443,1443,1443,0
|
|
20230807,121900,442935557,1443,1443,1443,1443,0
|
|
20230807,121800,442935557,1443,1443,1443,1443,0
|
|
20230807,121700,442935557,1443,1449,1449,1443,430
|
|
20230807,121600,442313547,1449,1449,1449,1449,33
|
|
20230807,121500,442265730,1449,1449,1449,1449,10
|
|
20230807,121400,442251240,1447,1451,1451,1447,237
|
|
20230807,121300,441908277,1451,1447,1451,1447,42
|
|
20230807,121200,441847491,1451,1452,1452,1449,733
|
|
20230807,121100,440784744,1452,1452,1452,1449,1985
|
|
20230807,121000,437904845,1450,1447,1450,1447,3900
|
|
20230807,120900,432251781,1447,1446,1447,1446,669
|
|
20230807,120800,431283935,1446,1446,1446,1446,3000
|
|
20230807,120700,426945935,1443,1442,1443,1442,998
|
|
20230807,120600,425506601,1441,1441,1441,1441,56
|
|
20230807,120500,425425905,1441,1441,1441,1441,0
|
|
20230807,120400,425425905,1441,1441,1441,1441,0
|
|
20230807,120300,425425905,1441,1441,1441,1441,0
|
|
20230807,120200,425425905,1441,1441,1441,1441,367
|
|
20230807,120100,424897058,1440,1440,1440,1440,468
|
|
20230807,120000,424223138,1439,1439,1439,1439,970
|
|
20230807,115900,422827308,1440,1440,1440,1440,0
|
|
20230807,115800,422827308,1440,1437,1440,1435,744
|
|
20230807,115700,421758574,1437,1437,1437,1437,0
|
|
20230807,115600,421758574,1437,1437,1437,1437,0
|
|
20230807,115500,421758574,1437,1437,1437,1437,0
|
|
20230807,115400,421758574,1437,1437,1437,1437,258
|
|
20230807,115300,421387828,1435,1435,1435,1435,899
|
|
20230807,115200,420097763,1435,1435,1435,1435,1
|
|
20230807,115100,420096328,1429,1429,1429,1429,0
|
|
20230807,115000,420096328,1429,1431,1431,1429,2750
|
|
20230807,114900,416166196,1429,1429,1429,1429,0
|
|
20230807,114800,416166196,1429,1429,1429,1429,0
|
|
20230807,114700,416166196,1429,1429,1429,1429,0
|
|
20230807,114600,416166196,1429,1429,1429,1429,0
|
|
20230807,114500,416166196,1429,1431,1431,1429,2729
|
|
20230807,114400,412266358,1438,1438,1438,1438,0
|
|
20230807,114300,412266358,1438,1438,1438,1438,0
|
|
20230807,114200,412266358,1438,1438,1438,1438,1
|
|
20230807,114100,412264920,1428,1428,1428,1428,0
|
|
20230807,114000,412264920,1428,1435,1435,1428,7000
|
|
20230807,113900,402255206,1436,1436,1436,1436,8
|
|
20230807,113800,402243718,1436,1436,1436,1436,0
|
|
20230807,113700,402243718,1436,1436,1436,1436,0
|
|
20230807,113600,402243718,1436,1436,1436,1436,6
|
|
20230807,113500,402235102,1436,1436,1436,1436,34
|
|
20230807,113400,402186278,1436,1436,1436,1436,0
|
|
20230807,113300,402186278,1436,1436,1436,1436,0
|
|
20230807,113200,402186278,1436,1436,1436,1436,0
|
|
20230807,113100,402186278,1436,1436,1436,1436,0
|
|
20230807,113000,402186278,1436,1436,1436,1436,0
|
|
20230807,112900,402186278,1436,1436,1436,1436,0
|
|
20230807,112800,402186278,1436,1436,1436,1436,0
|
|
20230807,112700,402186278,1436,1436,1436,1436,0
|
|
20230807,112600,402186278,1436,1436,1436,1436,21
|
|
20230807,112500,402156122,1436,1436,1436,1436,0
|
|
20230807,112400,402156122,1436,1436,1436,1436,115
|
|
20230807,112300,401990982,1436,1436,1436,1436,0
|
|
20230807,112200,401990982,1436,1441,1441,1436,39
|
|
20230807,112100,401934883,1441,1441,1441,1441,0
|
|
20230807,112000,401934883,1441,1441,1441,1441,1057
|
|
20230807,111900,400411746,1439,1438,1439,1438,354
|
|
20230807,111800,399902420,1438,1438,1438,1438,0
|
|
20230807,111700,399902420,1438,1438,1438,1438,1
|
|
20230807,111600,399900982,1438,1438,1438,1438,2
|
|
20230807,111500,399898106,1438,1438,1438,1438,13
|
|
20230807,111400,399879412,1438,1438,1438,1438,503
|
|
20230807,111300,399156098,1438,1438,1438,1438,0
|
|
20230807,111200,399156098,1438,1438,1438,1438,0
|
|
20230807,111100,399156098,1438,1438,1438,1438,0
|
|
20230807,111000,399156098,1438,1438,1438,1438,389
|
|
20230807,110900,398596716,1438,1432,1438,1432,2
|
|
20230807,110800,398593846,1438,1438,1438,1438,0
|
|
20230807,110700,398593846,1438,1438,1438,1438,0
|
|
20230807,110600,398593846,1438,1438,1438,1438,9
|
|
20230807,110500,398580904,1438,1438,1438,1438,1883
|
|
20230807,110400,395873150,1431,1431,1431,1431,1600
|
|
20230807,110300,393583550,1437,1437,1437,1437,0
|
|
20230807,110200,393583550,1437,1437,1438,1437,642
|
|
20230807,110100,392660995,1428,1428,1428,1428,0
|
|
20230807,110000,392660995,1428,1430,1430,1428,1909
|
|
20230807,105900,389934743,1429,1429,1429,1429,0
|
|
20230807,105800,389934743,1429,1429,1429,1429,0
|
|
20230807,105700,389934743,1429,1438,1438,1429,3105
|
|
20230807,105600,385496753,1438,1438,1438,1438,100
|
|
20230807,105500,385352953,1438,1438,1438,1438,61
|
|
20230807,105400,385265235,1438,1438,1438,1438,0
|
|
20230807,105300,385265235,1438,1430,1438,1427,12527
|
|
20230807,105200,367357351,1430,1439,1439,1430,20025
|
|
20230807,105100,338709179,1439,1439,1439,1439,1
|
|
20230807,105000,338707740,1431,1432,1432,1431,2877
|
|
20230807,104900,334589357,1436,1436,1436,1436,998
|
|
20230807,104800,333156229,1436,1436,1436,1436,0
|
|
20230807,104700,333156229,1436,1436,1436,1436,2
|
|
20230807,104600,333153357,1432,1430,1432,1430,9530
|
|
20230807,104500,319522687,1429,1430,1431,1429,4372
|
|
20230807,104400,313272002,1431,1435,1436,1431,10223
|
|
20230807,104300,298622552,1436,1436,1436,1436,37
|
|
20230807,104200,298569420,1436,1436,1436,1436,6
|
|
20230807,104100,298560804,1436,1436,1436,1436,1021
|
|
20230807,104000,297094648,1436,1436,1436,1436,0
|
|
20230807,103900,297094648,1436,1436,1436,1436,386
|
|
20230807,103800,296540352,1443,1443,1443,1443,32
|
|
20230807,103700,296494176,1444,1444,1444,1444,0
|
|
20230807,103600,296494176,1444,1445,1445,1435,103
|
|
20230807,103500,296345452,1445,1435,1445,1435,841
|
|
20230807,103400,295133802,1435,1439,1439,1435,3693
|
|
20230807,103300,289827409,1440,1440,1440,1440,306
|
|
20230807,103200,289386769,1441,1441,1441,1441,106
|
|
20230807,103100,289234023,1441,1444,1444,1441,1625
|
|
20230807,103000,286890868,1444,1444,1444,1444,0
|
|
20230807,102900,286890868,1444,1444,1444,1444,690
|
|
20230807,102800,285894508,1450,1450,1450,1450,0
|
|
20230807,102700,285894508,1450,1450,1450,1450,0
|
|
20230807,102600,285894508,1450,1446,1450,1446,1193
|
|
20230807,102500,284169426,1446,1446,1446,1446,500
|
|
20230807,102400,283446426,1451,1451,1451,1451,1
|
|
20230807,102300,283444975,1451,1451,1451,1451,0
|
|
20230807,102200,283444975,1451,1451,1451,1451,500
|
|
20230807,102100,282719475,1451,1451,1451,1451,0
|
|
20230807,102000,282719475,1451,1450,1451,1450,3
|
|
20230807,101900,282715124,1450,1450,1450,1450,0
|
|
20230807,101800,282715124,1450,1450,1450,1450,1
|
|
20230807,101700,282713674,1449,1449,1449,1449,53
|
|
20230807,101600,282636877,1448,1440,1448,1440,1998
|
|
20230807,101500,279744896,1446,1446,1446,1446,652
|
|
20230807,101400,278802104,1446,1445,1446,1445,26
|
|
20230807,101300,278764533,1445,1441,1445,1441,3772
|
|
20230807,101200,273321183,1442,1442,1442,1442,101
|
|
20230807,101100,273175541,1442,1442,1442,1442,693
|
|
20230807,101000,272176235,1442,1439,1442,1433,1401
|
|
20230807,100900,270166879,1443,1443,1443,1443,10
|
|
20230807,100800,270152449,1443,1443,1443,1443,55
|
|
20230807,100700,270073084,1443,1443,1443,1443,0
|
|
20230807,100600,270073084,1443,1443,1443,1443,22
|
|
20230807,100500,270041338,1444,1444,1444,1444,3
|
|
20230807,100400,270037006,1444,1434,1444,1433,2532
|
|
20230807,100300,266396205,1434,1434,1434,1434,370
|
|
20230807,100200,265865625,1435,1443,1443,1435,1525
|
|
20230807,100100,263676612,1443,1443,1443,1443,1
|
|
20230807,100000,263675169,1443,1443,1443,1443,0
|
|
20230807,095900,263675169,1443,1443,1443,1443,1
|
|
20230807,095800,263673726,1443,1443,1443,1443,0
|
|
20230807,095700,263673726,1443,1443,1443,1443,165
|
|
20230807,095600,263435631,1444,1443,1444,1443,22
|
|
20230807,095500,263403883,1443,1443,1443,1443,488
|
|
20230807,095400,262699699,1443,1443,1443,1443,3
|
|
20230807,095300,262695370,1443,1443,1443,1443,0
|
|
20230807,095200,262695370,1443,1443,1443,1443,500
|
|
20230807,095100,261973870,1443,1440,1443,1440,512
|
|
20230807,095000,261236584,1440,1440,1440,1440,502
|
|
20230807,094900,260513704,1442,1442,1442,1442,0
|
|
20230807,094800,260513704,1442,1442,1442,1442,23
|
|
20230807,094700,260480538,1442,1435,1442,1435,6762
|
|
20230807,094600,250733486,1441,1443,1443,1441,4
|
|
20230807,094500,250727716,1443,1441,1443,1441,3
|
|
20230807,094400,250723390,1443,1441,1443,1434,85
|
|
20230807,094300,250601452,1441,1441,1442,1441,1279
|
|
20230807,094200,248758233,1435,1433,1435,1433,96
|
|
20230807,094100,248620623,1435,1435,1435,1435,0
|
|
20230807,094000,248620623,1435,1435,1435,1435,1
|
|
20230807,093900,248619188,1435,1435,1435,1435,0
|
|
20230807,093800,248619188,1435,1434,1435,1430,15452
|
|
20230807,093700,226496911,1434,1442,1442,1434,805
|
|
20230807,093600,225341030,1435,1435,1435,1435,100
|
|
20230807,093500,225197530,1432,1432,1432,1432,3
|
|
20230807,093400,225193234,1432,1442,1442,1431,24525
|
|
20230807,093300,190052604,1437,1437,1437,1437,100
|
|
20230807,093200,189908904,1438,1439,1439,1438,1488
|
|
20230807,093100,187768260,1439,1440,1440,1439,766
|
|
20230807,093000,186665221,1440,1438,1443,1438,853
|
|
20230807,092900,185435019,1438,1438,1438,1438,107
|
|
20230807,092800,185281153,1437,1443,1443,1437,2701
|
|
20230807,092700,181399810,1437,1438,1438,1437,4803
|
|
20230807,092600,174494682,1438,1443,1443,1438,6046
|
|
20230807,092500,165788743,1443,1445,1448,1443,1298
|
|
20230807,092400,163914623,1448,1448,1448,1446,1026
|
|
20230807,092300,162430359,1455,1460,1460,1455,1900
|
|
20230807,092200,159658859,1466,1466,1466,1466,7
|
|
20230807,092100,159648597,1445,1460,1460,1445,6289
|
|
20230807,092000,150491303,1460,1460,1460,1459,2738
|
|
20230807,091900,146493973,1460,1460,1460,1456,1144
|
|
20230807,091800,144824507,1460,1453,1460,1453,3695
|
|
20230807,091700,139448661,1453,1453,1455,1453,3273
|
|
20230807,091600,134691918,1453,1445,1453,1445,4226
|
|
20230807,091500,128563701,1441,1441,1441,1441,0
|
|
20230807,091400,128563701,1441,1438,1445,1438,216
|
|
20230807,091300,128252614,1441,1439,1441,1439,618
|
|
20230807,091200,127362874,1436,1436,1436,1436,0
|
|
20230807,091100,127362874,1436,1437,1437,1436,3093
|
|
20230807,091000,122921126,1439,1438,1439,1437,3575
|
|
20230807,090900,117780611,1440,1440,1441,1440,3344
|
|
20230807,090800,112964371,1445,1438,1446,1437,3812
|
|
20230807,090700,107460287,1446,1438,1446,1438,1016
|
|
20230807,090600,105993711,1438,1443,1447,1438,1822
|
|
20230807,090500,103364328,1443,1437,1443,1437,4306
|
|
20230807,090400,97158868,1437,1450,1450,1437,13338
|
|
20230807,090300,77922064,1450,1450,1450,1449,1010
|
|
20230807,090200,76458082,1450,1449,1451,1442,9364
|
|
20230807,090100,62878727,1450,1451,1451,1441,4552
|
|
20230807,090000,56304186,1440,1437,1475,1437,37386
|