609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190600,919505892,1395,1395,1395,1395,20822
|
|
20230808,190500,919505892,1395,1395,1395,1395,0
|
|
20230808,190400,919505892,1395,1395,1395,1395,0
|
|
20230808,190300,919505892,1395,1395,1395,1395,0
|
|
20230808,190200,919505892,1395,1395,1395,1395,0
|
|
20230808,190100,919505892,1395,1395,1395,1395,0
|
|
20230808,190000,919505892,1395,1395,1395,1395,0
|
|
20230808,185900,919505892,1395,1395,1395,1395,0
|
|
20230808,185800,919505892,1395,1395,1395,1395,0
|
|
20230808,185700,919505892,1395,1395,1395,1395,0
|
|
20230808,185600,919505892,1395,1395,1395,1395,0
|
|
20230808,185500,919505892,1395,1395,1395,1395,0
|
|
20230808,185400,919505892,1395,1395,1395,1395,0
|
|
20230808,185300,919505892,1395,1395,1395,1395,0
|
|
20230808,185200,919505892,1395,1395,1395,1395,0
|
|
20230808,185100,919505892,1395,1395,1395,1395,0
|
|
20230808,185000,919505892,1395,1395,1395,1395,0
|
|
20230808,184900,919505892,1395,1395,1395,1395,0
|
|
20230808,184800,919505892,1395,1395,1395,1395,0
|
|
20230808,184700,919505892,1395,1395,1395,1395,0
|
|
20230808,184600,919505892,1395,1395,1395,1395,0
|
|
20230808,184500,919505892,1395,1395,1395,1395,0
|
|
20230808,184400,919505892,1395,1395,1395,1395,0
|
|
20230808,184300,919505892,1395,1395,1395,1395,0
|
|
20230808,184200,919505892,1395,1395,1395,1395,0
|
|
20230808,184100,919505892,1395,1395,1395,1395,0
|
|
20230808,184000,919505892,1395,1395,1395,1395,0
|
|
20230808,183900,919505892,1395,1395,1395,1395,0
|
|
20230808,183800,919505892,1395,1395,1395,1395,0
|
|
20230808,183700,919505892,1395,1395,1395,1395,0
|
|
20230808,183600,919505892,1395,1395,1395,1395,20822
|
|
20230808,183500,919505892,1395,1395,1395,1395,0
|
|
20230808,183400,919505892,1395,1395,1395,1395,0
|
|
20230808,183300,919505892,1395,1395,1395,1395,0
|
|
20230808,183200,919505892,1395,1395,1395,1395,0
|
|
20230808,183100,919505892,1395,1395,1395,1395,0
|
|
20230808,183000,919505892,1395,1395,1395,1395,0
|
|
20230808,182900,919505892,1395,1395,1395,1395,0
|
|
20230808,182800,919505892,1395,1395,1395,1395,0
|
|
20230808,182700,919505892,1395,1395,1395,1395,0
|
|
20230808,182600,919505892,1395,1395,1395,1395,0
|
|
20230808,182500,919505892,1395,1395,1395,1395,0
|
|
20230808,182400,919505892,1395,1395,1395,1395,0
|
|
20230808,182300,919505892,1395,1395,1395,1395,0
|
|
20230808,182200,919505892,1395,1395,1395,1395,0
|
|
20230808,182100,919505892,1395,1395,1395,1395,0
|
|
20230808,182000,919505892,1395,1395,1395,1395,0
|
|
20230808,181900,919505892,1395,1395,1395,1395,0
|
|
20230808,181800,919505892,1395,1395,1395,1395,0
|
|
20230808,181700,919505892,1395,1395,1395,1395,0
|
|
20230808,181600,919505892,1395,1395,1395,1395,0
|
|
20230808,181500,919505892,1395,1395,1395,1395,0
|
|
20230808,181400,919505892,1395,1395,1395,1395,0
|
|
20230808,181300,919505892,1395,1395,1395,1395,0
|
|
20230808,181200,919505892,1395,1395,1395,1395,0
|
|
20230808,181100,919505892,1395,1395,1395,1395,0
|
|
20230808,181000,919505892,1395,1395,1395,1395,0
|
|
20230808,180900,919505892,1395,1395,1395,1395,0
|
|
20230808,180800,919505892,1395,1395,1395,1395,0
|
|
20230808,180700,919505892,1395,1395,1395,1395,0
|
|
20230808,180600,919505892,1395,1395,1395,1395,20822
|
|
20230808,180500,919505892,1395,1395,1395,1395,0
|
|
20230808,180400,919505892,1395,1395,1395,1395,0
|
|
20230808,180300,919505892,1395,1395,1395,1395,0
|
|
20230808,180200,919505892,1395,1395,1395,1395,0
|
|
20230808,180100,919505892,1395,1395,1395,1395,0
|
|
20230808,180000,919505892,1395,1395,1395,1395,0
|
|
20230808,175900,919505892,1395,1395,1395,1395,0
|
|
20230808,175800,919505892,1395,1395,1395,1395,0
|
|
20230808,175700,919505892,1395,1395,1395,1395,0
|
|
20230808,175600,919505892,1395,1395,1395,1395,0
|
|
20230808,175500,919505892,1395,1395,1395,1395,0
|
|
20230808,175400,919505892,1395,1395,1395,1395,0
|
|
20230808,175300,919505892,1395,1395,1395,1395,0
|
|
20230808,175200,919505892,1395,1395,1395,1395,0
|
|
20230808,175100,919505892,1395,1395,1395,1395,0
|
|
20230808,175000,919505892,1395,1395,1395,1395,0
|
|
20230808,174900,919505892,1395,1395,1395,1395,0
|
|
20230808,174800,919505892,1395,1395,1395,1395,0
|
|
20230808,174700,919505892,1395,1395,1395,1395,0
|
|
20230808,174600,919505892,1395,1395,1395,1395,0
|
|
20230808,174500,919505892,1395,1395,1395,1395,0
|
|
20230808,174400,919505892,1395,1395,1395,1395,0
|
|
20230808,174300,919505892,1395,1395,1395,1395,0
|
|
20230808,174200,919505892,1395,1395,1395,1395,0
|
|
20230808,174100,919505892,1395,1395,1395,1395,0
|
|
20230808,174000,919505892,1395,1395,1395,1395,0
|
|
20230808,173900,919505892,1395,1395,1395,1395,0
|
|
20230808,173800,919505892,1395,1395,1395,1395,0
|
|
20230808,173700,919505892,1395,1395,1395,1395,0
|
|
20230808,173600,919505892,1395,1395,1395,1395,20822
|
|
20230808,173500,919505892,1395,1395,1395,1395,0
|
|
20230808,173400,919505892,1395,1395,1395,1395,0
|
|
20230808,173300,919505892,1395,1395,1395,1395,0
|
|
20230808,173200,919505892,1395,1395,1395,1395,0
|
|
20230808,173100,919505892,1395,1395,1395,1395,0
|
|
20230808,173000,919505892,1395,1395,1395,1395,0
|
|
20230808,172900,919505892,1395,1395,1395,1395,0
|
|
20230808,172800,919505892,1395,1395,1395,1395,0
|
|
20230808,172700,919505892,1395,1395,1395,1395,0
|
|
20230808,172600,919505892,1395,1395,1395,1395,0
|
|
20230808,172500,919505892,1395,1395,1395,1395,0
|
|
20230808,172400,919505892,1395,1395,1395,1395,0
|
|
20230808,172300,919505892,1395,1395,1395,1395,0
|
|
20230808,172200,919505892,1395,1395,1395,1395,0
|
|
20230808,172100,919505892,1395,1395,1395,1395,0
|
|
20230808,172000,919505892,1395,1395,1395,1395,0
|
|
20230808,171900,919505892,1395,1395,1395,1395,0
|
|
20230808,171800,919505892,1395,1395,1395,1395,0
|
|
20230808,171700,919505892,1395,1395,1395,1395,0
|
|
20230808,171600,919505892,1395,1395,1395,1395,0
|
|
20230808,171500,919505892,1395,1395,1395,1395,0
|
|
20230808,171400,919505892,1395,1395,1395,1395,0
|
|
20230808,171300,919505892,1395,1395,1395,1395,0
|
|
20230808,171200,919505892,1395,1395,1395,1395,0
|
|
20230808,171100,919505892,1395,1395,1395,1395,0
|
|
20230808,171000,919505892,1395,1395,1395,1395,0
|
|
20230808,170900,919505892,1395,1395,1395,1395,0
|
|
20230808,170800,919505892,1395,1395,1395,1395,0
|
|
20230808,170700,919505892,1395,1395,1395,1395,0
|
|
20230808,170600,919505892,1395,1395,1395,1395,20822
|
|
20230808,170500,919505892,1395,1395,1395,1395,0
|
|
20230808,170400,919505892,1395,1395,1395,1395,0
|
|
20230808,170300,919505892,1395,1395,1395,1395,0
|
|
20230808,170200,919505892,1395,1395,1395,1395,0
|
|
20230808,170100,919505892,1395,1395,1395,1395,0
|
|
20230808,170000,919505892,1395,1395,1395,1395,0
|
|
20230808,165900,919505892,1395,1395,1395,1395,0
|
|
20230808,165800,919505892,1395,1395,1395,1395,0
|
|
20230808,165700,919505892,1395,1395,1395,1395,0
|
|
20230808,165600,919505892,1395,1395,1395,1395,0
|
|
20230808,165500,919505892,1395,1395,1395,1395,0
|
|
20230808,165400,919505892,1395,1395,1395,1395,0
|
|
20230808,165300,919505892,1395,1395,1395,1395,0
|
|
20230808,165200,919505892,1395,1395,1395,1395,0
|
|
20230808,165100,919505892,1395,1395,1395,1395,0
|
|
20230808,165000,919505892,1395,1395,1395,1395,0
|
|
20230808,164900,919505892,1395,1395,1395,1395,0
|
|
20230808,164800,919505892,1395,1395,1395,1395,0
|
|
20230808,164700,919505892,1395,1395,1395,1395,0
|
|
20230808,164600,919505892,1395,1395,1395,1395,0
|
|
20230808,164500,919505892,1395,1395,1395,1395,0
|
|
20230808,164400,919505892,1395,1395,1395,1395,0
|
|
20230808,164300,919505892,1395,1395,1395,1395,0
|
|
20230808,164200,919505892,1395,1395,1395,1395,0
|
|
20230808,164100,919505892,1395,1395,1395,1395,0
|
|
20230808,164000,919505892,1395,1395,1395,1395,0
|
|
20230808,163900,919505892,1395,1395,1395,1395,0
|
|
20230808,163800,919505892,1395,1395,1395,1395,0
|
|
20230808,163700,919505892,1395,1395,1395,1395,0
|
|
20230808,163600,919505892,1395,1395,1395,1395,20822
|
|
20230808,163500,919505892,1395,1395,1395,1395,0
|
|
20230808,163400,919505892,1395,1395,1395,1395,0
|
|
20230808,163300,919505892,1395,1395,1395,1395,0
|
|
20230808,163200,919505892,1395,1395,1395,1395,0
|
|
20230808,163100,919505892,1395,1395,1395,1395,0
|
|
20230808,163000,919505892,1395,1395,1395,1395,0
|
|
20230808,162900,919505892,1395,1395,1395,1395,0
|
|
20230808,162800,919505892,1395,1395,1395,1395,0
|
|
20230808,162700,919505892,1395,1395,1395,1395,0
|
|
20230808,162600,919505892,1395,1395,1395,1395,0
|
|
20230808,162500,919505892,1395,1395,1395,1395,0
|
|
20230808,162400,919505892,1395,1395,1395,1395,0
|
|
20230808,162300,919505892,1395,1395,1395,1395,0
|
|
20230808,162200,919505892,1395,1395,1395,1395,0
|
|
20230808,162100,919505892,1395,1395,1395,1395,0
|
|
20230808,162000,919505892,1395,1395,1395,1395,0
|
|
20230808,161900,919505892,1395,1395,1395,1395,0
|
|
20230808,161800,919505892,1395,1395,1395,1395,0
|
|
20230808,161700,919505892,1395,1395,1395,1395,0
|
|
20230808,161600,919505892,1395,1395,1395,1395,0
|
|
20230808,161500,919505892,1395,1395,1395,1395,0
|
|
20230808,161400,919505892,1395,1395,1395,1395,0
|
|
20230808,161300,919505892,1395,1395,1395,1395,0
|
|
20230808,161200,919505892,1395,1395,1395,1395,0
|
|
20230808,161100,919505892,1395,1395,1395,1395,0
|
|
20230808,161000,919505892,1395,1395,1395,1395,0
|
|
20230808,160900,919505892,1395,1395,1395,1395,0
|
|
20230808,160800,919505892,1395,1395,1395,1395,0
|
|
20230808,160700,919505892,1395,1395,1395,1395,0
|
|
20230808,160600,919505892,1395,1395,1395,1395,20822
|
|
20230808,160500,919505892,1395,1395,1395,1395,0
|
|
20230808,160400,919505892,1395,1395,1395,1395,0
|
|
20230808,160300,919505892,1395,1395,1395,1395,0
|
|
20230808,160200,919505892,1395,1395,1395,1395,0
|
|
20230808,160100,919505892,1395,1395,1395,1395,0
|
|
20230808,160000,919505892,1395,1395,1395,1395,0
|
|
20230808,155900,919505892,1395,1395,1395,1395,0
|
|
20230808,155800,919505892,1395,1395,1395,1395,0
|
|
20230808,155700,919505892,1395,1395,1395,1395,0
|
|
20230808,155600,919505892,1395,1395,1395,1395,0
|
|
20230808,155500,919505892,1395,1395,1395,1395,0
|
|
20230808,155400,919505892,1395,1395,1395,1395,0
|
|
20230808,155300,919505892,1395,1395,1395,1395,0
|
|
20230808,155200,919505892,1395,1395,1395,1395,0
|
|
20230808,155100,919505892,1395,1395,1395,1395,0
|
|
20230808,155000,919505892,1395,1395,1395,1395,0
|
|
20230808,154900,919505892,1395,1395,1395,1395,0
|
|
20230808,154800,919505892,1395,1395,1395,1395,0
|
|
20230808,154700,919505892,1395,1395,1395,1395,0
|
|
20230808,154600,919505892,1395,1395,1395,1395,0
|
|
20230808,154500,919505892,1395,1395,1395,1395,0
|
|
20230808,154400,919505892,1395,1395,1395,1395,0
|
|
20230808,154300,919505892,1395,1395,1395,1395,0
|
|
20230808,154200,919505892,1395,1395,1395,1395,0
|
|
20230808,154100,919505892,1395,1395,1395,1395,0
|
|
20230808,154000,919505892,1395,1395,1395,1395,0
|
|
20230808,153900,919505892,1395,1395,1395,1395,0
|
|
20230808,153800,919505892,1395,1395,1395,1395,0
|
|
20230808,153700,919505892,1395,1395,1395,1395,0
|
|
20230808,153600,919505892,1395,1395,1395,1395,20822
|
|
20230808,153500,919505892,1395,1395,1395,1395,0
|
|
20230808,153400,919505892,1395,1395,1395,1395,0
|
|
20230808,153300,919505892,1395,1395,1395,1395,0
|
|
20230808,153200,919505892,1395,1395,1395,1395,0
|
|
20230808,153100,919505892,1395,1395,1395,1395,0
|
|
20230808,153000,919505892,1395,1395,1395,1395,20822
|
|
20230808,152900,890459202,1406,1406,1406,1406,0
|
|
20230808,152800,890459202,1406,1406,1406,1406,0
|
|
20230808,152700,890459202,1406,1406,1406,1406,0
|
|
20230808,152600,890459202,1406,1406,1406,1406,0
|
|
20230808,152500,890459202,1406,1406,1406,1406,0
|
|
20230808,152400,890459202,1406,1406,1406,1406,0
|
|
20230808,152300,890459202,1406,1406,1406,1406,0
|
|
20230808,152200,890459202,1406,1406,1406,1406,0
|
|
20230808,152100,890459202,1406,1406,1406,1406,0
|
|
20230808,152000,890459202,1406,1406,1406,1406,0
|
|
20230808,151900,890459202,1406,1404,1407,1403,3674
|
|
20230808,151800,885298954,1404,1397,1404,1396,3930
|
|
20230808,151700,879800709,1397,1401,1402,1397,5873
|
|
20230808,151600,871579735,1397,1400,1401,1397,3526
|
|
20230808,151500,866645007,1400,1404,1404,1400,1705
|
|
20230808,151400,864254291,1403,1400,1403,1400,5370
|
|
20230808,151300,856724828,1400,1400,1403,1400,8226
|
|
20230808,151200,845190128,1400,1401,1403,1399,3222
|
|
20230808,151100,840679396,1401,1404,1404,1401,2819
|
|
20230808,151000,836727594,1407,1407,1407,1407,60
|
|
20230808,150900,836643174,1404,1404,1404,1404,500
|
|
20230808,150800,835941174,1403,1403,1403,1403,500
|
|
20230808,150700,835239674,1408,1403,1408,1403,1523
|
|
20230808,150600,833098107,1407,1407,1407,1407,1
|
|
20230808,150500,833096700,1407,1402,1407,1402,982
|
|
20230808,150400,831719881,1402,1407,1407,1402,5006
|
|
20230808,150300,824696027,1407,1404,1407,1404,59
|
|
20230808,150200,824613188,1404,1404,1404,1404,1533
|
|
20230808,150100,822460856,1404,1406,1406,1404,2182
|
|
20230808,150000,819393210,1402,1407,1407,1396,14088
|
|
20230808,145900,799666722,1408,1405,1408,1405,555
|
|
20230808,145800,798886784,1406,1406,1408,1405,1000
|
|
20230808,145700,797480710,1405,1408,1408,1405,34
|
|
20230808,145600,797432931,1408,1407,1408,1405,3242
|
|
20230808,145500,792875181,1406,1406,1406,1406,0
|
|
20230808,145400,792875181,1406,1406,1406,1406,531
|
|
20230808,145300,792128595,1406,1409,1409,1406,327
|
|
20230808,145200,791668818,1406,1410,1410,1406,2081
|
|
20230808,145100,788738532,1410,1405,1410,1405,8187
|
|
20230808,145000,777230932,1405,1407,1407,1405,6592
|
|
20230808,144900,767968610,1406,1407,1407,1406,61
|
|
20230808,144800,767882843,1407,1407,1407,1406,1372
|
|
20230808,144700,765953439,1406,1406,1406,1406,31
|
|
20230808,144600,765909853,1406,1406,1406,1406,700
|
|
20230808,144500,764925653,1406,1406,1406,1406,27
|
|
20230808,144400,764887691,1406,1406,1406,1406,613
|
|
20230808,144300,764025813,1407,1408,1408,1407,2286
|
|
20230808,144200,760809144,1406,1407,1407,1406,7951
|
|
20230808,144100,749629247,1407,1409,1409,1407,2941
|
|
20230808,144000,745489708,1409,1410,1410,1409,258
|
|
20230808,143900,745126094,1410,1410,1410,1410,121
|
|
20230808,143800,744955484,1408,1408,1408,1408,0
|
|
20230808,143700,744955484,1408,1408,1408,1408,1096
|
|
20230808,143600,743412316,1408,1408,1408,1408,466
|
|
20230808,143500,742756188,1413,1413,1413,1413,0
|
|
20230808,143400,742756188,1413,1408,1413,1408,1051
|
|
20230808,143300,741274140,1408,1409,1409,1408,534
|
|
20230808,143200,740522034,1410,1409,1410,1409,531
|
|
20230808,143100,739773355,1410,1410,1410,1410,0
|
|
20230808,143000,739773355,1410,1410,1410,1410,0
|
|
20230808,142900,739773355,1410,1412,1412,1410,9231
|
|
20230808,142800,726754348,1414,1414,1414,1414,80
|
|
20230808,142700,726641228,1412,1411,1414,1411,419
|
|
20230808,142600,726049629,1411,1411,1411,1411,0
|
|
20230808,142500,726049629,1411,1411,1411,1411,0
|
|
20230808,142400,726049629,1411,1412,1412,1411,2481
|
|
20230808,142300,722548101,1412,1412,1412,1412,4
|
|
20230808,142200,722542453,1411,1411,1411,1411,32
|
|
20230808,142100,722497301,1418,1418,1418,1418,0
|
|
20230808,142000,722497301,1418,1418,1418,1418,37
|
|
20230808,141900,722444835,1419,1411,1419,1411,33
|
|
20230808,141800,722398256,1411,1412,1412,1411,4165
|
|
20230808,141700,716521424,1411,1411,1412,1411,5477
|
|
20230808,141600,708791713,1412,1412,1413,1412,4615
|
|
20230808,141500,702271498,1415,1415,1415,1412,5444
|
|
20230808,141400,694569777,1415,1415,1415,1415,31
|
|
20230808,141300,694525912,1422,1414,1422,1414,1004
|
|
20230808,141200,693106248,1415,1415,1415,1415,0
|
|
20230808,141100,693106248,1415,1416,1416,1415,5859
|
|
20230808,141000,684815112,1424,1416,1424,1415,290
|
|
20230808,140900,684404342,1416,1416,1418,1416,783
|
|
20230808,140800,683295414,1419,1417,1419,1417,1273
|
|
20230808,140700,681491307,1424,1424,1424,1424,50
|
|
20230808,140600,681420107,1419,1419,1419,1419,31
|
|
20230808,140500,681376118,1419,1419,1419,1419,0
|
|
20230808,140400,681376118,1419,1419,1419,1419,31
|
|
20230808,140300,681332129,1419,1419,1419,1419,29
|
|
20230808,140200,681290978,1420,1420,1420,1420,1
|
|
20230808,140100,681289558,1418,1423,1423,1417,2592
|
|
20230808,140000,677615438,1423,1423,1423,1423,180
|
|
20230808,135900,677359298,1423,1424,1424,1423,4731
|
|
20230808,135800,670624985,1424,1424,1424,1424,0
|
|
20230808,135700,670624985,1424,1424,1424,1424,100
|
|
20230808,135600,670482585,1423,1423,1423,1423,199
|
|
20230808,135500,670199408,1417,1417,1417,1417,56
|
|
20230808,135400,670120056,1417,1423,1423,1417,34
|
|
20230808,135300,670071860,1416,1416,1416,1416,0
|
|
20230808,135200,670071860,1416,1416,1416,1416,0
|
|
20230808,135100,670071860,1416,1416,1416,1416,31
|
|
20230808,135000,670027964,1417,1417,1417,1417,2000
|
|
20230808,134900,667193964,1417,1417,1417,1417,31
|
|
20230808,134800,667150037,1425,1425,1425,1425,0
|
|
20230808,134700,667150037,1425,1417,1425,1417,268
|
|
20230808,134600,666770035,1417,1416,1417,1416,1942
|
|
20230808,134500,664020127,1416,1416,1416,1416,0
|
|
20230808,134400,664020127,1416,1417,1417,1416,4031
|
|
20230808,134300,658311905,1417,1418,1418,1417,465
|
|
20230808,134200,657652996,1417,1418,1418,1417,1810
|
|
20230808,134100,655087557,1419,1419,1419,1418,2927
|
|
20230808,134000,650936319,1419,1420,1420,1419,2641
|
|
20230808,133900,647187355,1421,1421,1421,1421,771
|
|
20230808,133800,646091764,1421,1422,1422,1421,862
|
|
20230808,133700,644866562,1422,1422,1422,1422,828
|
|
20230808,133600,643689146,1422,1422,1422,1422,31
|
|
20230808,133500,643645064,1422,1423,1423,1422,840
|
|
20230808,133400,642449846,1422,1420,1422,1420,208
|
|
20230808,133300,642154208,1420,1421,1421,1420,44
|
|
20230808,133200,642091713,1421,1421,1421,1421,0
|
|
20230808,133100,642091713,1421,1419,1421,1419,90
|
|
20230808,133000,641964001,1422,1422,1422,1422,1
|
|
20230808,132900,641962579,1419,1419,1419,1419,31
|
|
20230808,132800,641918590,1419,1419,1419,1419,0
|
|
20230808,132700,641918590,1419,1419,1419,1419,0
|
|
20230808,132600,641918590,1419,1419,1419,1419,31
|
|
20230808,132500,641874601,1419,1423,1423,1419,142
|
|
20230808,132400,641673091,1418,1418,1418,1418,0
|
|
20230808,132300,641673091,1418,1418,1418,1418,31
|
|
20230808,132200,641629133,1418,1418,1418,1418,700
|
|
20230808,132100,640636533,1418,1418,1418,1418,46
|
|
20230808,132000,640571305,1425,1425,1425,1425,1
|
|
20230808,131900,640569880,1417,1417,1417,1417,0
|
|
20230808,131800,640569880,1417,1425,1425,1417,9754
|
|
20230808,131700,626712662,1424,1424,1424,1424,0
|
|
20230808,131600,626712662,1424,1426,1426,1424,32
|
|
20230808,131500,626667092,1424,1424,1424,1424,0
|
|
20230808,131400,626667092,1424,1424,1424,1424,600
|
|
20230808,131300,625812692,1423,1423,1423,1423,31
|
|
20230808,131200,625768579,1427,1423,1427,1423,2827
|
|
20230808,131100,621745754,1423,1427,1428,1423,263
|
|
20230808,131000,621370529,1428,1428,1428,1428,1
|
|
20230808,130900,621369101,1423,1423,1423,1423,54
|
|
20230808,130800,621292259,1423,1428,1428,1423,32
|
|
20230808,130700,621246718,1430,1430,1430,1430,0
|
|
20230808,130600,621246718,1430,1423,1430,1423,34
|
|
20230808,130500,621198315,1430,1428,1430,1428,901
|
|
20230808,130400,619910695,1423,1423,1423,1423,0
|
|
20230808,130300,619910695,1423,1423,1429,1423,43
|
|
20230808,130200,619849440,1429,1429,1429,1429,0
|
|
20230808,130100,619849440,1429,1424,1429,1423,245
|
|
20230808,130000,619500365,1425,1425,1425,1425,10
|
|
20230808,125900,619486115,1425,1427,1427,1425,7
|
|
20230808,125800,619476136,1425,1424,1426,1423,62
|
|
20230808,125700,619387835,1423,1423,1423,1423,31
|
|
20230808,125600,619343722,1425,1421,1429,1421,3851
|
|
20230808,125500,613852586,1422,1422,1422,1422,0
|
|
20230808,125400,613852586,1422,1423,1423,1422,706
|
|
20230808,125300,612848653,1422,1422,1422,1422,31
|
|
20230808,125200,612804571,1425,1424,1425,1422,77
|
|
20230808,125100,612695054,1424,1422,1424,1422,62
|
|
20230808,125000,612606830,1424,1423,1424,1423,60
|
|
20230808,124900,612521420,1423,1423,1423,1423,0
|
|
20230808,124800,612521420,1423,1422,1423,1422,33
|
|
20230808,124700,612474493,1422,1422,1422,1422,3
|
|
20230808,124600,612470227,1422,1422,1422,1422,31
|
|
20230808,124500,612426145,1426,1426,1426,1426,0
|
|
20230808,124400,612426145,1426,1426,1426,1426,35
|
|
20230808,124300,612376235,1426,1422,1426,1422,32
|
|
20230808,124200,612330727,1425,1425,1425,1425,30
|
|
20230808,124100,612287977,1425,1420,1425,1420,32
|
|
20230808,124000,612242532,1420,1420,1420,1420,1
|
|
20230808,123900,612241112,1419,1419,1419,1419,0
|
|
20230808,123800,612241112,1419,1419,1419,1419,31
|
|
20230808,123700,612197123,1429,1424,1429,1424,499
|
|
20230808,123600,611485553,1424,1418,1424,1418,2
|
|
20230808,123500,611482711,1418,1420,1420,1418,1061
|
|
20230808,123400,609978181,1424,1424,1424,1424,1
|
|
20230808,123300,609976757,1418,1418,1419,1418,431
|
|
20230808,123200,609365499,1425,1425,1425,1425,0
|
|
20230808,123100,609365499,1425,1425,1425,1425,1
|
|
20230808,123000,609364074,1417,1425,1426,1417,431
|
|
20230808,122900,608750129,1425,1418,1425,1416,3342
|
|
20230808,122800,604015164,1418,1420,1420,1418,1968
|
|
20230808,122700,601224056,1426,1425,1426,1425,101
|
|
20230808,122600,601080084,1420,1420,1420,1420,300
|
|
20230808,122500,600654084,1419,1420,1424,1419,431
|
|
20230808,122400,600041724,1424,1424,1424,1424,1
|
|
20230808,122300,600040300,1417,1417,1417,1417,31
|
|
20230808,122200,599996373,1424,1424,1424,1424,1
|
|
20230808,122100,599994949,1417,1417,1417,1417,1562
|
|
20230808,122000,597781595,1419,1420,1420,1417,13616
|
|
20230808,121900,578460203,1420,1421,1421,1419,8428
|
|
20230808,121800,566489841,1421,1422,1422,1421,2500
|
|
20230808,121700,562934872,1422,1422,1422,1422,0
|
|
20230808,121600,562934872,1422,1422,1423,1422,247
|
|
20230808,121500,562583628,1422,1423,1423,1422,32
|
|
20230808,121400,562538123,1423,1423,1423,1423,0
|
|
20230808,121300,562538123,1423,1423,1423,1423,275
|
|
20230808,121200,562146798,1424,1424,1424,1424,0
|
|
20230808,121100,562146798,1424,1423,1424,1423,2
|
|
20230808,121000,562143951,1424,1424,1424,1424,198
|
|
20230808,120900,561861999,1425,1424,1425,1424,497
|
|
20230808,120800,561154221,1421,1421,1421,1421,32
|
|
20230808,120700,561108749,1421,1421,1421,1421,0
|
|
20230808,120600,561108749,1421,1421,1421,1421,0
|
|
20230808,120500,561108749,1421,1421,1421,1421,31
|
|
20230808,120400,561064698,1427,1423,1427,1423,240
|
|
20230808,120300,560723074,1421,1422,1422,1421,249
|
|
20230808,120200,560369027,1421,1421,1421,1421,1327
|
|
20230808,120100,558483360,1421,1422,1422,1421,2657
|
|
20230808,120000,554706263,1422,1423,1423,1422,4273
|
|
20230808,115900,548628328,1423,1423,1423,1423,162
|
|
20230808,115800,548397802,1423,1425,1425,1422,3027
|
|
20230808,115700,544086468,1423,1423,1423,1423,0
|
|
20230808,115600,544086468,1423,1423,1423,1423,0
|
|
20230808,115500,544086468,1423,1423,1423,1423,31
|
|
20230808,115400,544042355,1424,1424,1424,1424,651
|
|
20230808,115300,543115331,1422,1425,1426,1422,5375
|
|
20230808,115200,535462898,1425,1425,1425,1425,2533
|
|
20230808,115100,531853373,1425,1427,1427,1425,9128
|
|
20230808,115000,518835007,1427,1428,1428,1427,5689
|
|
20230808,114900,510713533,1428,1428,1428,1428,584
|
|
20230808,114800,509879581,1430,1430,1430,1430,1
|
|
20230808,114700,509878151,1428,1428,1428,1428,424
|
|
20230808,114600,509272679,1429,1429,1429,1429,0
|
|
20230808,114500,509272679,1429,1429,1429,1429,3678
|
|
20230808,114400,504016817,1433,1433,1433,1433,100
|
|
20230808,114300,503873517,1433,1430,1433,1430,339
|
|
20230808,114200,503388270,1430,1430,1430,1430,831
|
|
20230808,114100,502199940,1431,1434,1434,1431,2611
|
|
20230808,114000,498463526,1431,1431,1431,1431,31
|
|
20230808,113900,498419165,1439,1439,1439,1439,3
|
|
20230808,113800,498414848,1431,1432,1432,1431,2814
|
|
20230808,113700,494387700,1431,1432,1432,1431,115
|
|
20230808,113600,494223134,1431,1432,1432,1431,3032
|
|
20230808,113500,489884340,1432,1432,1432,1432,1817
|
|
20230808,113400,487282396,1433,1433,1433,1433,19
|
|
20230808,113300,487255169,1432,1432,1432,1432,0
|
|
20230808,113200,487255169,1432,1432,1432,1432,60
|
|
20230808,113100,487169249,1432,1432,1432,1432,0
|
|
20230808,113000,487169249,1432,1432,1432,1432,31
|
|
20230808,112900,487124857,1432,1432,1432,1432,29
|
|
20230808,112800,487083329,1432,1432,1432,1432,0
|
|
20230808,112700,487083329,1432,1432,1432,1432,31
|
|
20230808,112600,487038937,1432,1432,1432,1432,14
|
|
20230808,112500,487018889,1432,1434,1434,1432,28
|
|
20230808,112400,486978773,1434,1434,1434,1434,1
|
|
20230808,112300,486977339,1431,1431,1431,1431,105
|
|
20230808,112200,486827084,1432,1433,1434,1431,5379
|
|
20230808,112100,479123921,1432,1432,1432,1432,29
|
|
20230808,112000,479082393,1431,1431,1431,1431,31
|
|
20230808,111900,479038032,1432,1432,1432,1432,0
|
|
20230808,111800,479038032,1432,1431,1432,1431,300
|
|
20230808,111700,478608462,1430,1430,1430,1429,211
|
|
20230808,111600,478306914,1429,1429,1429,1429,1
|
|
20230808,111500,478305485,1429,1428,1429,1428,32
|
|
20230808,111400,478259788,1429,1429,1429,1429,951
|
|
20230808,111300,476900809,1432,1432,1432,1432,1
|
|
20230808,111200,476899377,1429,1429,1429,1429,705
|
|
20230808,111100,475891932,1429,1429,1429,1429,0
|
|
20230808,111000,475891932,1429,1429,1429,1429,31
|
|
20230808,110900,475847633,1430,1430,1430,1430,3284
|
|
20230808,110800,471151513,1430,1428,1430,1428,296
|
|
20230808,110700,470728687,1428,1428,1428,1427,1838
|
|
20230808,110600,468104204,1428,1428,1428,1428,609
|
|
20230808,110500,467234552,1430,1430,1430,1430,1
|
|
20230808,110400,467233122,1427,1428,1430,1427,2436
|
|
20230808,110300,463751549,1428,1428,1428,1428,163
|
|
20230808,110200,463518785,1429,1431,1431,1429,18299
|
|
20230808,110100,437342357,1432,1432,1432,1432,5
|
|
20230808,110000,437335197,1432,1435,1435,1432,991
|
|
20230808,105900,435916074,1432,1435,1435,1432,32
|
|
20230808,105800,435870247,1436,1436,1436,1436,1
|
|
20230808,105700,435868811,1432,1434,1434,1432,9294
|
|
20230808,105600,422552906,1437,1437,1437,1437,1000
|
|
20230808,105500,421115906,1439,1439,1439,1439,200
|
|
20230808,105400,420828106,1439,1434,1439,1434,1632
|
|
20230808,105300,418487813,1440,1440,1440,1440,3
|
|
20230808,105200,418483493,1435,1435,1435,1435,31
|
|
20230808,105100,418439008,1437,1437,1437,1437,1
|
|
20230808,105000,418437571,1444,1442,1445,1433,5005
|
|
20230808,104900,411263395,1434,1435,1435,1434,1532
|
|
20230808,104800,409065751,1439,1439,1439,1439,3
|
|
20230808,104700,409061434,1435,1436,1436,1435,2000
|
|
20230808,104600,406191433,1439,1435,1439,1435,22
|
|
20230808,104500,406159779,1439,1439,1439,1439,0
|
|
20230808,104400,406159779,1439,1439,1439,1439,1
|
|
20230808,104300,406158340,1435,1436,1436,1435,4114
|
|
20230808,104200,400252911,1439,1439,1439,1439,0
|
|
20230808,104100,400252911,1439,1436,1439,1436,51
|
|
20230808,104000,400179672,1438,1438,1438,1438,1000
|
|
20230808,103900,398741672,1438,1438,1438,1438,1
|
|
20230808,103800,398740234,1435,1436,1436,1435,125
|
|
20230808,103700,398560809,1438,1438,1438,1438,1
|
|
20230808,103600,398559371,1433,1438,1438,1433,1663
|
|
20230808,103500,396170792,1438,1438,1438,1438,3
|
|
20230808,103400,396166478,1438,1438,1438,1438,1
|
|
20230808,103300,396165040,1433,1433,1433,1433,200
|
|
20230808,103200,395878440,1433,1433,1433,1433,0
|
|
20230808,103100,395878440,1433,1434,1434,1433,1500
|
|
20230808,103000,393728929,1433,1433,1433,1433,0
|
|
20230808,102900,393728929,1433,1433,1433,1433,50
|
|
20230808,102800,393657279,1433,1433,1433,1433,100
|
|
20230808,102700,393513979,1433,1433,1433,1433,808
|
|
20230808,102600,392356115,1433,1433,1433,1432,3904
|
|
20230808,102500,386761834,1434,1436,1436,1434,9457
|
|
20230808,102400,373189825,1442,1442,1442,1442,0
|
|
20230808,102300,373189825,1442,1438,1442,1436,3015
|
|
20230808,102200,368860185,1442,1442,1442,1442,11
|
|
20230808,102100,368844323,1436,1441,1442,1436,4665
|
|
20230808,102000,362140626,1442,1442,1442,1442,1
|
|
20230808,101900,362139184,1437,1442,1442,1436,2211
|
|
20230808,101800,358963577,1442,1436,1442,1436,2306
|
|
20230808,101700,355649485,1436,1443,1443,1436,15911
|
|
20230808,101600,332778417,1441,1442,1443,1440,4003
|
|
20230808,101500,327012058,1450,1442,1450,1440,7705
|
|
20230808,101400,315908966,1442,1442,1442,1442,0
|
|
20230808,101300,315908966,1442,1443,1443,1442,8928
|
|
20230808,101200,303034267,1443,1444,1444,1443,5351
|
|
20230808,101100,295312633,1450,1447,1450,1444,1244
|
|
20230808,101000,293515865,1450,1450,1450,1450,5
|
|
20230808,100900,293508615,1450,1450,1450,1450,10
|
|
20230808,100800,293494115,1450,1450,1450,1450,0
|
|
20230808,100700,293494115,1450,1450,1450,1450,0
|
|
20230808,100600,293494115,1450,1450,1450,1450,0
|
|
20230808,100500,293494115,1450,1450,1450,1450,3449
|
|
20230808,100400,288493065,1450,1450,1450,1450,1
|
|
20230808,100300,288491615,1443,1443,1444,1443,418
|
|
20230808,100200,287888431,1443,1443,1443,1443,0
|
|
20230808,100100,287888431,1443,1444,1444,1443,6338
|
|
20230808,100000,278738959,1450,1450,1450,1450,1
|
|
20230808,095900,278737509,1444,1444,1444,1443,501
|
|
20230808,095800,278014564,1442,1442,1442,1442,0
|
|
20230808,095700,278014564,1442,1442,1443,1441,687
|
|
20230808,095600,277023959,1442,1441,1442,1439,10927
|
|
20230808,095500,261284651,1441,1447,1447,1441,10497
|
|
20230808,095400,246128142,1450,1448,1450,1448,310
|
|
20230808,095300,245678891,1450,1450,1450,1450,359
|
|
20230808,095200,245158341,1450,1450,1450,1450,0
|
|
20230808,095100,245158341,1450,1445,1450,1444,2001
|
|
20230808,095000,242267111,1450,1445,1450,1445,779
|
|
20230808,094900,241137951,1448,1448,1448,1448,0
|
|
20230808,094800,241137951,1448,1446,1448,1445,4903
|
|
20230808,094700,234050445,1448,1450,1450,1448,450
|
|
20230808,094600,233398795,1447,1450,1450,1447,1933
|
|
20230808,094500,230600078,1457,1457,1457,1457,0
|
|
20230808,094400,230600078,1457,1457,1457,1452,3
|
|
20230808,094300,230595712,1457,1456,1457,1448,1935
|
|
20230808,094200,227793794,1457,1449,1457,1449,1110
|
|
20230808,094100,226184288,1450,1446,1459,1445,610
|
|
20230808,094000,225302517,1446,1453,1453,1443,20456
|
|
20230808,093900,195715647,1453,1453,1453,1450,103
|
|
20230808,093800,195566228,1459,1459,1459,1451,1374
|
|
20230808,093700,193572333,1459,1459,1459,1459,338
|
|
20230808,093600,193079191,1459,1460,1460,1450,23
|
|
20230808,093500,193045811,1460,1460,1460,1460,10
|
|
20230808,093400,193031211,1451,1460,1460,1451,736
|
|
20230808,093300,191963266,1460,1452,1460,1452,1977
|
|
20230808,093200,189092654,1450,1452,1452,1450,561
|
|
20230808,093100,188278093,1452,1451,1452,1445,1381
|
|
20230808,093000,186281090,1447,1446,1451,1445,623
|
|
20230808,092900,185380201,1446,1449,1449,1446,4
|
|
20230808,092800,185374408,1452,1452,1452,1452,0
|
|
20230808,092700,185374408,1452,1452,1452,1452,1
|
|
20230808,092600,185372956,1445,1445,1452,1445,9012
|
|
20230808,092500,172350502,1452,1452,1452,1452,0
|
|
20230808,092400,172350502,1452,1452,1452,1452,1
|
|
20230808,092300,172349050,1444,1451,1451,1443,102
|
|
20230808,092200,172201855,1452,1442,1452,1442,1131
|
|
20230808,092100,170569935,1442,1442,1442,1442,232
|
|
20230808,092000,170235391,1440,1450,1450,1440,19824
|
|
20230808,091900,141579618,1450,1453,1453,1450,11213
|
|
20230808,091800,125307339,1464,1464,1464,1464,0
|
|
20230808,091700,125307339,1464,1464,1464,1464,0
|
|
20230808,091600,125307339,1464,1463,1464,1463,7001
|
|
20230808,091500,115064875,1463,1463,1463,1462,2006
|
|
20230808,091400,112130351,1463,1450,1463,1450,1102
|
|
20230808,091300,110531143,1450,1454,1463,1450,6788
|
|
20230808,091200,100682229,1453,1456,1456,1448,5099
|
|
20230808,091100,93278112,1466,1460,1467,1456,15388
|
|
20230808,091000,70827063,1460,1474,1474,1460,12341
|
|
20230808,090900,52769038,1474,1471,1474,1471,1426
|
|
20230808,090800,50671092,1471,1471,1471,1471,1
|
|
20230808,090700,50669621,1474,1470,1474,1469,1431
|
|
20230808,090600,48566018,1467,1466,1467,1466,1382
|
|
20230808,090500,46539675,1466,1466,1466,1466,2000
|
|
20230808,090400,43607675,1465,1465,1465,1465,1426
|
|
20230808,090300,41518585,1464,1466,1466,1464,1778
|
|
20230808,090200,38913154,1464,1474,1474,1464,5696
|
|
20230808,090100,30562635,1476,1471,1476,1471,1531
|
|
20230808,090000,28307968,1468,1461,1468,1461,18291
|