611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,190700,1063273734,1401,1401,1401,1401,0
|
|
20230829,190600,1063273734,1401,1401,1401,1401,0
|
|
20230829,190500,1063273734,1401,1401,1401,1401,0
|
|
20230829,190400,1063273734,1401,1401,1401,1401,0
|
|
20230829,190300,1063273734,1401,1401,1401,1401,0
|
|
20230829,190200,1063273734,1401,1401,1401,1401,0
|
|
20230829,190100,1063273734,1401,1401,1401,1401,0
|
|
20230829,190000,1063273734,1401,1401,1401,1401,0
|
|
20230829,185900,1063273734,1401,1401,1401,1401,0
|
|
20230829,185800,1063273734,1401,1401,1401,1401,0
|
|
20230829,185700,1063273734,1401,1401,1401,1401,0
|
|
20230829,185600,1063273734,1401,1401,1401,1401,0
|
|
20230829,185500,1063273734,1401,1401,1401,1401,0
|
|
20230829,185400,1063273734,1401,1401,1401,1401,0
|
|
20230829,185300,1063273734,1401,1401,1401,1401,0
|
|
20230829,185200,1063273734,1401,1401,1401,1401,0
|
|
20230829,185100,1063273734,1401,1401,1401,1401,0
|
|
20230829,185000,1063273734,1401,1401,1401,1401,0
|
|
20230829,184900,1063273734,1401,1401,1401,1401,0
|
|
20230829,184800,1063273734,1401,1401,1401,1401,0
|
|
20230829,184700,1063273734,1401,1401,1401,1401,0
|
|
20230829,184600,1063273734,1401,1401,1401,1401,0
|
|
20230829,184500,1063273734,1401,1401,1401,1401,0
|
|
20230829,184400,1063273734,1401,1401,1401,1401,0
|
|
20230829,184300,1063273734,1401,1401,1401,1401,0
|
|
20230829,184200,1063273734,1401,1401,1401,1401,0
|
|
20230829,184100,1063273734,1401,1401,1401,1401,0
|
|
20230829,184000,1063273734,1401,1401,1401,1401,0
|
|
20230829,183900,1063273734,1401,1401,1401,1401,0
|
|
20230829,183800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,183700,1063273734,1401,1401,1401,1401,0
|
|
20230829,183600,1063273734,1401,1401,1401,1401,0
|
|
20230829,183500,1063273734,1401,1401,1401,1401,0
|
|
20230829,183400,1063273734,1401,1401,1401,1401,0
|
|
20230829,183300,1063273734,1401,1401,1401,1401,0
|
|
20230829,183200,1063273734,1401,1401,1401,1401,0
|
|
20230829,183100,1063273734,1401,1401,1401,1401,0
|
|
20230829,183000,1063273734,1401,1401,1401,1401,0
|
|
20230829,182900,1063273734,1401,1401,1401,1401,0
|
|
20230829,182800,1063273734,1401,1401,1401,1401,0
|
|
20230829,182700,1063273734,1401,1401,1401,1401,0
|
|
20230829,182600,1063273734,1401,1401,1401,1401,0
|
|
20230829,182500,1063273734,1401,1401,1401,1401,0
|
|
20230829,182400,1063273734,1401,1401,1401,1401,0
|
|
20230829,182300,1063273734,1401,1401,1401,1401,0
|
|
20230829,182200,1063273734,1401,1401,1401,1401,0
|
|
20230829,182100,1063273734,1401,1401,1401,1401,0
|
|
20230829,182000,1063273734,1401,1401,1401,1401,0
|
|
20230829,181900,1063273734,1401,1401,1401,1401,0
|
|
20230829,181800,1063273734,1401,1401,1401,1401,0
|
|
20230829,181700,1063273734,1401,1401,1401,1401,0
|
|
20230829,181600,1063273734,1401,1401,1401,1401,0
|
|
20230829,181500,1063273734,1401,1401,1401,1401,0
|
|
20230829,181400,1063273734,1401,1401,1401,1401,0
|
|
20230829,181300,1063273734,1401,1401,1401,1401,0
|
|
20230829,181200,1063273734,1401,1401,1401,1401,0
|
|
20230829,181100,1063273734,1401,1401,1401,1401,0
|
|
20230829,181000,1063273734,1401,1401,1401,1401,0
|
|
20230829,180900,1063273734,1401,1401,1401,1401,0
|
|
20230829,180800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,180700,1063273734,1401,1401,1401,1401,0
|
|
20230829,180600,1063273734,1401,1401,1401,1401,0
|
|
20230829,180500,1063273734,1401,1401,1401,1401,0
|
|
20230829,180400,1063273734,1401,1401,1401,1401,0
|
|
20230829,180300,1063273734,1401,1401,1401,1401,0
|
|
20230829,180200,1063273734,1401,1401,1401,1401,0
|
|
20230829,180100,1063273734,1401,1401,1401,1401,0
|
|
20230829,180000,1063273734,1401,1401,1401,1401,0
|
|
20230829,175900,1063273734,1401,1401,1401,1401,0
|
|
20230829,175800,1063273734,1401,1401,1401,1401,0
|
|
20230829,175700,1063273734,1401,1401,1401,1401,0
|
|
20230829,175600,1063273734,1401,1401,1401,1401,0
|
|
20230829,175500,1063273734,1401,1401,1401,1401,0
|
|
20230829,175400,1063273734,1401,1401,1401,1401,0
|
|
20230829,175300,1063273734,1401,1401,1401,1401,0
|
|
20230829,175200,1063273734,1401,1401,1401,1401,0
|
|
20230829,175100,1063273734,1401,1401,1401,1401,0
|
|
20230829,175000,1063273734,1401,1401,1401,1401,0
|
|
20230829,174900,1063273734,1401,1401,1401,1401,0
|
|
20230829,174800,1063273734,1401,1401,1401,1401,0
|
|
20230829,174700,1063273734,1401,1401,1401,1401,0
|
|
20230829,174600,1063273734,1401,1401,1401,1401,0
|
|
20230829,174500,1063273734,1401,1401,1401,1401,0
|
|
20230829,174400,1063273734,1401,1401,1401,1401,0
|
|
20230829,174300,1063273734,1401,1401,1401,1401,0
|
|
20230829,174200,1063273734,1401,1401,1401,1401,0
|
|
20230829,174100,1063273734,1401,1401,1401,1401,0
|
|
20230829,174000,1063273734,1401,1401,1401,1401,0
|
|
20230829,173900,1063273734,1401,1401,1401,1401,0
|
|
20230829,173800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,173700,1063273734,1401,1401,1401,1401,0
|
|
20230829,173600,1063273734,1401,1401,1401,1401,0
|
|
20230829,173500,1063273734,1401,1401,1401,1401,0
|
|
20230829,173400,1063273734,1401,1401,1401,1401,0
|
|
20230829,173300,1063273734,1401,1401,1401,1401,0
|
|
20230829,173200,1063273734,1401,1401,1401,1401,0
|
|
20230829,173100,1063273734,1401,1401,1401,1401,0
|
|
20230829,173000,1063273734,1401,1401,1401,1401,0
|
|
20230829,172900,1063273734,1401,1401,1401,1401,0
|
|
20230829,172800,1063273734,1401,1401,1401,1401,0
|
|
20230829,172700,1063273734,1401,1401,1401,1401,0
|
|
20230829,172600,1063273734,1401,1401,1401,1401,0
|
|
20230829,172500,1063273734,1401,1401,1401,1401,0
|
|
20230829,172400,1063273734,1401,1401,1401,1401,0
|
|
20230829,172300,1063273734,1401,1401,1401,1401,0
|
|
20230829,172200,1063273734,1401,1401,1401,1401,0
|
|
20230829,172100,1063273734,1401,1401,1401,1401,0
|
|
20230829,172000,1063273734,1401,1401,1401,1401,0
|
|
20230829,171900,1063273734,1401,1401,1401,1401,0
|
|
20230829,171800,1063273734,1401,1401,1401,1401,0
|
|
20230829,171700,1063273734,1401,1401,1401,1401,0
|
|
20230829,171600,1063273734,1401,1401,1401,1401,0
|
|
20230829,171500,1063273734,1401,1401,1401,1401,0
|
|
20230829,171400,1063273734,1401,1401,1401,1401,0
|
|
20230829,171300,1063273734,1401,1401,1401,1401,0
|
|
20230829,171200,1063273734,1401,1401,1401,1401,0
|
|
20230829,171100,1063273734,1401,1401,1401,1401,0
|
|
20230829,171000,1063273734,1401,1401,1401,1401,0
|
|
20230829,170900,1063273734,1401,1401,1401,1401,0
|
|
20230829,170800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,170700,1063273734,1401,1401,1401,1401,0
|
|
20230829,170600,1063273734,1401,1401,1401,1401,0
|
|
20230829,170500,1063273734,1401,1401,1401,1401,0
|
|
20230829,170400,1063273734,1401,1401,1401,1401,0
|
|
20230829,170300,1063273734,1401,1401,1401,1401,0
|
|
20230829,170200,1063273734,1401,1401,1401,1401,0
|
|
20230829,170100,1063273734,1401,1401,1401,1401,0
|
|
20230829,170000,1063273734,1401,1401,1401,1401,0
|
|
20230829,165900,1063273734,1401,1401,1401,1401,0
|
|
20230829,165800,1063273734,1401,1401,1401,1401,0
|
|
20230829,165700,1063273734,1401,1401,1401,1401,0
|
|
20230829,165600,1063273734,1401,1401,1401,1401,0
|
|
20230829,165500,1063273734,1401,1401,1401,1401,0
|
|
20230829,165400,1063273734,1401,1401,1401,1401,0
|
|
20230829,165300,1063273734,1401,1401,1401,1401,0
|
|
20230829,165200,1063273734,1401,1401,1401,1401,0
|
|
20230829,165100,1063273734,1401,1401,1401,1401,0
|
|
20230829,165000,1063273734,1401,1401,1401,1401,0
|
|
20230829,164900,1063273734,1401,1401,1401,1401,0
|
|
20230829,164800,1063273734,1401,1401,1401,1401,0
|
|
20230829,164700,1063273734,1401,1401,1401,1401,0
|
|
20230829,164600,1063273734,1401,1401,1401,1401,0
|
|
20230829,164500,1063273734,1401,1401,1401,1401,0
|
|
20230829,164400,1063273734,1401,1401,1401,1401,0
|
|
20230829,164300,1063273734,1401,1401,1401,1401,0
|
|
20230829,164200,1063273734,1401,1401,1401,1401,0
|
|
20230829,164100,1063273734,1401,1401,1401,1401,0
|
|
20230829,164000,1063273734,1401,1401,1401,1401,0
|
|
20230829,163900,1063273734,1401,1401,1401,1401,0
|
|
20230829,163800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,163700,1063273734,1401,1401,1401,1401,0
|
|
20230829,163600,1063273734,1401,1401,1401,1401,0
|
|
20230829,163500,1063273734,1401,1401,1401,1401,0
|
|
20230829,163400,1063273734,1401,1401,1401,1401,0
|
|
20230829,163300,1063273734,1401,1401,1401,1401,0
|
|
20230829,163200,1063273734,1401,1401,1401,1401,0
|
|
20230829,163100,1063273734,1401,1401,1401,1401,0
|
|
20230829,163000,1063273734,1401,1401,1401,1401,0
|
|
20230829,162900,1063273734,1401,1401,1401,1401,0
|
|
20230829,162800,1063273734,1401,1401,1401,1401,0
|
|
20230829,162700,1063273734,1401,1401,1401,1401,0
|
|
20230829,162600,1063273734,1401,1401,1401,1401,0
|
|
20230829,162500,1063273734,1401,1401,1401,1401,0
|
|
20230829,162400,1063273734,1401,1401,1401,1401,0
|
|
20230829,162300,1063273734,1401,1401,1401,1401,0
|
|
20230829,162200,1063273734,1401,1401,1401,1401,0
|
|
20230829,162100,1063273734,1401,1401,1401,1401,0
|
|
20230829,162000,1063273734,1401,1401,1401,1401,0
|
|
20230829,161900,1063273734,1401,1401,1401,1401,0
|
|
20230829,161800,1063273734,1401,1401,1401,1401,0
|
|
20230829,161700,1063273734,1401,1401,1401,1401,0
|
|
20230829,161600,1063273734,1401,1401,1401,1401,0
|
|
20230829,161500,1063273734,1401,1401,1401,1401,0
|
|
20230829,161400,1063273734,1401,1401,1401,1401,0
|
|
20230829,161300,1063273734,1401,1401,1401,1401,0
|
|
20230829,161200,1063273734,1401,1401,1401,1401,0
|
|
20230829,161100,1063273734,1401,1401,1401,1401,0
|
|
20230829,161000,1063273734,1401,1401,1401,1401,0
|
|
20230829,160900,1063273734,1401,1401,1401,1401,0
|
|
20230829,160800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,160700,1063273734,1401,1401,1401,1401,0
|
|
20230829,160600,1063273734,1401,1401,1401,1401,0
|
|
20230829,160500,1063273734,1401,1401,1401,1401,0
|
|
20230829,160400,1063273734,1401,1401,1401,1401,0
|
|
20230829,160300,1063273734,1401,1401,1401,1401,0
|
|
20230829,160200,1063273734,1401,1401,1401,1401,0
|
|
20230829,160100,1063273734,1401,1401,1401,1401,0
|
|
20230829,160000,1063273734,1401,1401,1401,1401,0
|
|
20230829,155900,1063273734,1401,1401,1401,1401,0
|
|
20230829,155800,1063273734,1401,1401,1401,1401,0
|
|
20230829,155700,1063273734,1401,1401,1401,1401,0
|
|
20230829,155600,1063273734,1401,1401,1401,1401,0
|
|
20230829,155500,1063273734,1401,1401,1401,1401,0
|
|
20230829,155400,1063273734,1401,1401,1401,1401,0
|
|
20230829,155300,1063273734,1401,1401,1401,1401,0
|
|
20230829,155200,1063273734,1401,1401,1401,1401,0
|
|
20230829,155100,1063273734,1401,1401,1401,1401,0
|
|
20230829,155000,1063273734,1401,1401,1401,1401,0
|
|
20230829,154900,1063273734,1401,1401,1401,1401,0
|
|
20230829,154800,1063273734,1401,1401,1401,1401,0
|
|
20230829,154700,1063273734,1401,1401,1401,1401,0
|
|
20230829,154600,1063273734,1401,1401,1401,1401,0
|
|
20230829,154500,1063273734,1401,1401,1401,1401,0
|
|
20230829,154400,1063273734,1401,1401,1401,1401,0
|
|
20230829,154300,1063273734,1401,1401,1401,1401,0
|
|
20230829,154200,1063273734,1401,1401,1401,1401,0
|
|
20230829,154100,1063273734,1401,1401,1401,1401,0
|
|
20230829,154000,1063273734,1401,1401,1401,1401,0
|
|
20230829,153900,1063273734,1401,1401,1401,1401,0
|
|
20230829,153800,1063273734,1401,1401,1401,1401,15677
|
|
20230829,153700,1063273734,1401,1401,1401,1401,0
|
|
20230829,153600,1063273734,1401,1401,1401,1401,0
|
|
20230829,153500,1063273734,1401,1401,1401,1401,0
|
|
20230829,153400,1063273734,1401,1401,1401,1401,0
|
|
20230829,153300,1063273734,1401,1401,1401,1401,0
|
|
20230829,153200,1063273734,1401,1401,1401,1401,0
|
|
20230829,153100,1063273734,1401,1401,1401,1401,0
|
|
20230829,153000,1063273734,1401,1401,1401,1401,15677
|
|
20230829,152900,1041310257,1401,1401,1401,1401,0
|
|
20230829,152800,1041310257,1401,1401,1401,1401,0
|
|
20230829,152700,1041310257,1401,1401,1401,1401,0
|
|
20230829,152600,1041310257,1401,1401,1401,1401,0
|
|
20230829,152500,1041310257,1401,1401,1401,1401,0
|
|
20230829,152400,1041310257,1401,1401,1401,1401,0
|
|
20230829,152300,1041310257,1401,1401,1401,1401,0
|
|
20230829,152200,1041310257,1401,1401,1401,1401,0
|
|
20230829,152100,1041310257,1401,1401,1401,1401,0
|
|
20230829,152000,1041310257,1401,1401,1401,1401,0
|
|
20230829,151900,1041310257,1401,1398,1401,1397,3962
|
|
20230829,151800,1035763399,1397,1398,1400,1397,50
|
|
20230829,151700,1035693526,1397,1399,1400,1397,2027
|
|
20230829,151600,1032857770,1399,1400,1400,1397,6281
|
|
20230829,151500,1024076923,1401,1398,1401,1398,732
|
|
20230829,151400,1023051478,1401,1400,1402,1398,2791
|
|
20230829,151300,1019146744,1401,1401,1402,1401,618
|
|
20230829,151200,1018280925,1400,1402,1402,1400,9446
|
|
20230829,151100,1005046309,1402,1402,1403,1401,1174
|
|
20230829,151000,1003400482,1401,1402,1402,1401,6937
|
|
20230829,150900,993677968,1401,1401,1401,1401,27
|
|
20230829,150800,993640141,1403,1401,1403,1401,23
|
|
20230829,150700,993607899,1403,1401,1403,1401,474
|
|
20230829,150600,992943497,1403,1401,1403,1401,126
|
|
20230829,150500,992766969,1403,1401,1403,1401,601
|
|
20230829,150400,991924366,1403,1403,1403,1403,0
|
|
20230829,150300,991924366,1403,1403,1403,1403,204
|
|
20230829,150200,991638154,1401,1403,1403,1401,322
|
|
20230829,150100,991186832,1403,1403,1403,1403,218
|
|
20230829,150000,990880978,1403,1401,1403,1401,2481
|
|
20230829,145900,987403487,1401,1401,1401,1401,151
|
|
20230829,145800,987191936,1400,1400,1400,1400,861
|
|
20230829,145700,985986536,1400,1400,1400,1399,452
|
|
20230829,145600,985353744,1400,1400,1400,1399,2534
|
|
20230829,145500,981806150,1399,1399,1399,1399,1001
|
|
20230829,145400,980405751,1399,1399,1399,1399,1
|
|
20230829,145300,980404352,1400,1400,1400,1400,0
|
|
20230829,145200,980404352,1400,1400,1400,1400,500
|
|
20230829,145100,979704352,1400,1400,1400,1400,30
|
|
20230829,145000,979662352,1400,1400,1400,1400,0
|
|
20230829,144900,979662352,1400,1400,1400,1400,2072
|
|
20230829,144800,976761552,1400,1400,1400,1400,0
|
|
20230829,144700,976761552,1400,1399,1400,1399,2159
|
|
20230829,144600,973740416,1399,1399,1399,1399,0
|
|
20230829,144500,973740416,1399,1395,1399,1395,4001
|
|
20230829,144400,968159017,1398,1399,1399,1396,139
|
|
20230829,144300,967964964,1399,1399,1399,1399,9
|
|
20230829,144200,967952373,1400,1400,1400,1400,5
|
|
20230829,144100,967945373,1401,1401,1401,1401,0
|
|
20230829,144000,967945373,1401,1401,1401,1401,2
|
|
20230829,143900,967942571,1402,1402,1402,1402,1
|
|
20230829,143800,967941169,1395,1395,1395,1395,0
|
|
20230829,143700,967941169,1395,1396,1396,1394,5746
|
|
20230829,143600,959925280,1396,1397,1397,1396,582
|
|
20230829,143500,959112608,1396,1396,1396,1396,105
|
|
20230829,143400,958966028,1402,1402,1402,1396,614
|
|
20230829,143300,958105999,1396,1401,1402,1396,642
|
|
20230829,143200,957207386,1401,1397,1401,1396,1349
|
|
20230829,143100,955322734,1397,1401,1401,1397,972
|
|
20230829,143000,953963302,1399,1400,1400,1399,702
|
|
20230829,142900,952980875,1401,1401,1401,1401,651
|
|
20230829,142800,952068824,1401,1401,1401,1401,35
|
|
20230829,142700,952019789,1401,1400,1401,1400,1428
|
|
20230829,142600,950019576,1399,1399,1399,1397,605
|
|
20230829,142500,949173783,1399,1396,1399,1396,32
|
|
20230829,142400,949129105,1396,1396,1396,1396,199
|
|
20230829,142300,948851301,1396,1396,1396,1396,851
|
|
20230829,142200,947663305,1396,1396,1396,1396,248
|
|
20230829,142100,947317097,1396,1394,1396,1394,1409
|
|
20230829,142000,945350268,1396,1396,1396,1394,532
|
|
20230829,141900,944607708,1396,1396,1396,1396,3778
|
|
20230829,141800,939333620,1396,1396,1396,1396,1126
|
|
20230829,141700,937761724,1396,1396,1396,1396,1000
|
|
20230829,141600,936365724,1396,1395,1396,1395,1101
|
|
20230829,141500,934828827,1396,1391,1396,1391,4213
|
|
20230829,141400,928957444,1391,1392,1392,1391,494
|
|
20230829,141300,928270040,1393,1394,1394,1393,101
|
|
20230829,141200,928129346,1394,1396,1396,1394,345
|
|
20230829,141100,927648214,1394,1394,1394,1394,0
|
|
20230829,141000,927648214,1394,1395,1397,1394,4965
|
|
20230829,140900,920718970,1395,1392,1395,1391,3376
|
|
20230829,140800,916015222,1391,1391,1391,1391,500
|
|
20230829,140700,915319722,1390,1392,1394,1390,6489
|
|
20230829,140600,906293727,1393,1397,1397,1393,10179
|
|
20230829,140500,892096389,1397,1397,1397,1397,1
|
|
20230829,140400,892094992,1396,1397,1397,1396,174
|
|
20230829,140300,891852084,1397,1397,1397,1397,1760
|
|
20230829,140200,889393364,1397,1397,1397,1397,151
|
|
20230829,140100,889182417,1397,1399,1399,1397,1681
|
|
20230829,140000,886833535,1400,1400,1400,1400,1
|
|
20230829,135900,886832135,1400,1400,1400,1400,5
|
|
20230829,135800,886825135,1401,1401,1401,1401,0
|
|
20230829,135700,886825135,1401,1401,1401,1401,0
|
|
20230829,135600,886825135,1401,1401,1401,1401,1
|
|
20230829,135500,886823734,1397,1398,1398,1397,1838
|
|
20230829,135400,884255363,1402,1402,1402,1402,10
|
|
20230829,135300,884241343,1402,1402,1402,1402,100
|
|
20230829,135200,884101143,1402,1401,1402,1401,100
|
|
20230829,135100,883960982,1402,1402,1402,1402,1067
|
|
20230829,135000,882465048,1398,1398,1398,1398,0
|
|
20230829,134900,882465048,1398,1398,1398,1398,200
|
|
20230829,134800,882185448,1398,1398,1398,1398,0
|
|
20230829,134700,882185448,1398,1398,1398,1398,132
|
|
20230829,134600,882000912,1398,1401,1401,1398,135
|
|
20230829,134500,881812179,1401,1400,1401,1400,540
|
|
20230829,134400,881056178,1400,1398,1400,1398,150
|
|
20230829,134300,880846278,1398,1398,1398,1398,0
|
|
20230829,134200,880846278,1398,1398,1398,1398,0
|
|
20230829,134100,880846278,1398,1398,1398,1397,1821
|
|
20230829,134000,878300946,1398,1398,1398,1398,33
|
|
20230829,133900,878254812,1400,1400,1400,1400,234
|
|
20230829,133800,877927212,1398,1398,1398,1398,250
|
|
20230829,133700,877577712,1398,1398,1398,1398,100
|
|
20230829,133600,877437912,1398,1400,1400,1398,915
|
|
20230829,133500,876158730,1400,1400,1400,1400,0
|
|
20230829,133400,876158730,1400,1400,1400,1400,0
|
|
20230829,133300,876158730,1400,1400,1400,1398,2753
|
|
20230829,133200,872309980,1400,1400,1400,1398,1064
|
|
20230829,133100,870821633,1400,1400,1400,1400,1581
|
|
20230829,133000,868608233,1402,1402,1402,1402,10
|
|
20230829,132900,868594213,1399,1399,1399,1399,0
|
|
20230829,132800,868594213,1399,1399,1399,1399,0
|
|
20230829,132700,868594213,1399,1399,1399,1399,0
|
|
20230829,132600,868594213,1399,1400,1400,1399,500
|
|
20230829,132500,867894712,1399,1405,1405,1399,773
|
|
20230829,132400,866812985,1399,1405,1405,1399,3880
|
|
20230829,132300,861383289,1405,1405,1405,1405,1
|
|
20230829,132200,861381884,1406,1406,1406,1406,24
|
|
20230829,132100,861348140,1406,1406,1406,1406,550
|
|
20230829,132000,860574840,1406,1406,1406,1406,1000
|
|
20230829,131900,859168840,1406,1406,1406,1406,101
|
|
20230829,131800,859026834,1406,1404,1406,1404,40
|
|
20230829,131700,858970672,1404,1404,1404,1404,716
|
|
20230829,131600,857965408,1404,1404,1404,1404,1
|
|
20230829,131500,857964004,1404,1404,1404,1402,2350
|
|
20230829,131400,854669274,1404,1404,1404,1402,1039
|
|
20230829,131300,853210536,1404,1404,1404,1404,200
|
|
20230829,131200,852929736,1404,1405,1405,1404,1200
|
|
20230829,131100,851243936,1405,1404,1405,1404,2095
|
|
20230829,131000,848300470,1405,1405,1405,1405,0
|
|
20230829,130900,848300470,1405,1404,1405,1403,727
|
|
20230829,130800,847280463,1404,1404,1404,1404,0
|
|
20230829,130700,847280463,1404,1404,1404,1404,380
|
|
20230829,130600,846746943,1400,1403,1403,1400,20000
|
|
20230829,130500,818737640,1403,1403,1403,1403,0
|
|
20230829,130400,818737640,1403,1403,1407,1403,757
|
|
20230829,130300,817675562,1403,1407,1407,1403,2
|
|
20230829,130200,817672752,1404,1404,1404,1404,720
|
|
20230829,130100,816661872,1404,1404,1404,1404,200
|
|
20230829,130000,816381072,1407,1407,1407,1407,0
|
|
20230829,125900,816381072,1407,1404,1407,1404,3002
|
|
20230829,125800,812157564,1407,1407,1407,1407,20
|
|
20230829,125700,812129424,1406,1401,1407,1401,128
|
|
20230829,125600,811949434,1406,1406,1406,1406,318
|
|
20230829,125500,811502326,1406,1401,1406,1401,38
|
|
20230829,125400,811448998,1401,1407,1407,1401,8204
|
|
20230829,125300,799954385,1406,1406,1406,1406,8
|
|
20230829,125200,799943137,1406,1403,1406,1402,1023
|
|
20230829,125100,798508776,1402,1402,1402,1402,178
|
|
20230829,125000,798259220,1407,1406,1407,1406,20
|
|
20230829,124900,798231090,1407,1407,1407,1407,1
|
|
20230829,124800,798229683,1403,1403,1403,1403,0
|
|
20230829,124700,798229683,1403,1403,1403,1403,4021
|
|
20230829,124600,792588220,1403,1407,1407,1403,4
|
|
20230829,124500,792582596,1408,1408,1408,1408,0
|
|
20230829,124400,792582596,1408,1408,1408,1408,501
|
|
20230829,124300,791877188,1403,1403,1403,1403,315
|
|
20230829,124200,791435243,1408,1408,1408,1408,150
|
|
20230829,124100,791224043,1408,1408,1408,1408,0
|
|
20230829,124000,791224043,1408,1403,1408,1403,901
|
|
20230829,123900,789959935,1403,1403,1403,1403,556
|
|
20230829,123800,789179867,1409,1409,1409,1409,0
|
|
20230829,123700,789179867,1409,1409,1409,1409,10
|
|
20230829,123600,789165777,1410,1410,1410,1410,0
|
|
20230829,123500,789165777,1410,1410,1410,1409,3
|
|
20230829,123400,789161548,1402,1409,1410,1402,7192
|
|
20230829,123300,779052555,1409,1409,1409,1409,300
|
|
20230829,123200,778629855,1409,1409,1409,1409,495
|
|
20230829,123100,777932400,1409,1408,1409,1408,3
|
|
20230829,123000,777928174,1410,1410,1410,1410,70
|
|
20230829,122900,777829474,1411,1411,1411,1411,4
|
|
20230829,122800,777823830,1411,1411,1411,1411,2
|
|
20230829,122700,777821008,1410,1408,1410,1408,374
|
|
20230829,122600,777294412,1411,1411,1411,1411,1
|
|
20230829,122500,777293001,1410,1410,1410,1410,10
|
|
20230829,122400,777278901,1410,1410,1410,1410,195
|
|
20230829,122300,777003951,1411,1411,1411,1411,374
|
|
20230829,122200,776476237,1411,1410,1411,1410,2
|
|
20230829,122100,776473416,1408,1409,1409,1408,583
|
|
20230829,122000,775652543,1409,1409,1411,1409,1318
|
|
20230829,121900,773795477,1409,1410,1410,1409,943
|
|
20230829,121800,772466788,1409,1409,1409,1409,1106
|
|
20230829,121700,770908434,1412,1412,1412,1412,0
|
|
20230829,121600,770908434,1412,1412,1412,1412,2
|
|
20230829,121500,770905610,1409,1412,1412,1409,51
|
|
20230829,121400,770833601,1412,1411,1412,1411,164
|
|
20230829,121300,770602196,1412,1411,1412,1411,1000
|
|
20230829,121200,769190235,1411,1410,1411,1410,20
|
|
20230829,121100,769162034,1410,1412,1412,1410,33
|
|
20230829,121000,769115500,1410,1412,1412,1410,320
|
|
20230829,120900,768664260,1412,1413,1413,1412,262
|
|
20230829,120800,768294314,1412,1411,1412,1411,1600
|
|
20230829,120700,766035914,1413,1411,1413,1411,699
|
|
20230829,120600,765049613,1411,1409,1411,1409,2591
|
|
20230829,120500,761397712,1411,1410,1411,1410,671
|
|
20230829,120400,760451600,1410,1410,1410,1410,216
|
|
20230829,120300,760147040,1410,1410,1410,1410,0
|
|
20230829,120200,760147040,1410,1410,1410,1408,763
|
|
20230829,120100,759072710,1410,1410,1410,1410,0
|
|
20230829,120000,759072710,1410,1410,1410,1410,0
|
|
20230829,115900,759072710,1410,1405,1410,1405,1392
|
|
20230829,115800,757111940,1410,1410,1410,1405,1063
|
|
20230829,115700,755613125,1409,1410,1410,1404,2100
|
|
20230829,115600,752661241,1409,1409,1409,1409,1215
|
|
20230829,115500,750949306,1409,1409,1409,1409,0
|
|
20230829,115400,750949306,1409,1409,1409,1409,4
|
|
20230829,115300,750943670,1404,1409,1410,1404,1577
|
|
20230829,115200,748721201,1408,1403,1408,1400,8362
|
|
20230829,115100,737012503,1408,1408,1408,1408,0
|
|
20230829,115000,737012503,1408,1404,1408,1401,3652
|
|
20230829,114900,731889592,1409,1409,1409,1409,989
|
|
20230829,114800,730496091,1409,1408,1409,1408,1693
|
|
20230829,114700,728112346,1401,1401,1401,1401,0
|
|
20230829,114600,728112346,1401,1403,1409,1400,13591
|
|
20230829,114500,709064770,1403,1412,1412,1403,5128
|
|
20230829,114400,701849745,1414,1416,1416,1414,1502
|
|
20230829,114300,699722917,1412,1412,1412,1412,1
|
|
20230829,114200,699721505,1416,1416,1416,1416,0
|
|
20230829,114100,699721505,1416,1416,1416,1416,0
|
|
20230829,114000,699721505,1416,1416,1416,1416,3
|
|
20230829,113900,699717257,1416,1416,1416,1416,0
|
|
20230829,113800,699717257,1416,1416,1416,1408,1929
|
|
20230829,113700,696999807,1409,1409,1409,1409,301
|
|
20230829,113600,696575698,1416,1416,1416,1416,1000
|
|
20230829,113500,695159698,1416,1409,1416,1409,370
|
|
20230829,113400,694636968,1417,1417,1417,1417,0
|
|
20230829,113300,694636968,1417,1417,1417,1417,1
|
|
20230829,113200,694635551,1417,1417,1417,1417,0
|
|
20230829,113100,694635551,1417,1409,1417,1409,2
|
|
20230829,113000,694632725,1418,1418,1419,1408,8474
|
|
20230829,112900,682680746,1419,1419,1419,1419,190
|
|
20230829,112800,682411136,1413,1420,1420,1413,270
|
|
20230829,112700,682029136,1420,1420,1420,1420,0
|
|
20230829,112600,682029136,1420,1420,1421,1420,2746
|
|
20230829,112500,678128816,1420,1419,1420,1419,4319
|
|
20230829,112400,671996753,1419,1419,1419,1413,3952
|
|
20230829,112300,666404082,1418,1418,1418,1416,1785
|
|
20230829,112200,663872970,1418,1416,1418,1416,2302
|
|
20230829,112100,660611909,1416,1415,1416,1413,889
|
|
20230829,112000,659354529,1416,1416,1416,1416,2
|
|
20230829,111900,659351697,1416,1415,1416,1415,150
|
|
20230829,111800,659139397,1415,1416,1417,1415,228
|
|
20230829,111700,658816769,1417,1415,1417,1415,2650
|
|
20230829,111600,655067017,1415,1415,1415,1415,2
|
|
20230829,111500,655064187,1415,1411,1415,1411,2047
|
|
20230829,111400,652175866,1411,1411,1415,1411,1025
|
|
20230829,111300,650725751,1411,1411,1411,1411,70
|
|
20230829,111200,650626981,1415,1415,1415,1415,0
|
|
20230829,111100,650626981,1415,1415,1415,1415,5
|
|
20230829,111000,650619906,1415,1415,1415,1415,0
|
|
20230829,110900,650619906,1415,1415,1415,1415,2
|
|
20230829,110800,650617076,1415,1415,1415,1415,30
|
|
20230829,110700,650574626,1417,1417,1417,1417,9
|
|
20230829,110600,650561873,1409,1415,1415,1409,80
|
|
20230829,110500,650449123,1409,1419,1419,1409,8199
|
|
20230829,110400,638826518,1419,1416,1419,1416,6622
|
|
20230829,110300,629436750,1416,1406,1416,1405,23279
|
|
20230829,110200,596569567,1405,1404,1405,1404,550
|
|
20230829,110100,595797017,1404,1409,1410,1404,1030
|
|
20230829,110000,594347212,1409,1410,1410,1409,983
|
|
20230829,105900,592961186,1410,1411,1411,1410,1965
|
|
20230829,105800,590189571,1404,1404,1411,1404,576
|
|
20230829,105700,589377344,1410,1403,1410,1403,16379
|
|
20230829,105600,566391195,1411,1411,1411,1411,0
|
|
20230829,105500,566391195,1411,1411,1411,1411,13
|
|
20230829,105400,566372852,1403,1412,1412,1403,4938
|
|
20230829,105300,559438082,1412,1412,1412,1412,19
|
|
20230829,105200,559411254,1413,1413,1413,1413,79
|
|
20230829,105100,559299627,1413,1413,1413,1413,200
|
|
20230829,105000,559017027,1414,1414,1414,1412,201
|
|
20230829,104900,558733013,1414,1410,1414,1410,13726
|
|
20230829,104800,539372820,1410,1410,1410,1410,67
|
|
20230829,104700,539278350,1410,1404,1410,1404,62
|
|
20230829,104600,539191290,1404,1405,1405,1404,998
|
|
20230829,104500,537789580,1405,1405,1405,1405,164
|
|
20230829,104400,537559160,1409,1405,1409,1405,49
|
|
20230829,104300,537490295,1405,1409,1409,1405,918
|
|
20230829,104200,536199594,1409,1409,1409,1409,0
|
|
20230829,104100,536199594,1409,1409,1409,1409,1
|
|
20230829,104000,536198185,1411,1411,1411,1411,0
|
|
20230829,103900,536198185,1411,1411,1411,1411,111
|
|
20230829,103800,536041564,1411,1405,1411,1405,791
|
|
20230829,103700,534930203,1409,1411,1412,1409,838
|
|
20230829,103600,533747105,1410,1410,1410,1405,1496
|
|
20230829,103500,531641409,1410,1408,1410,1405,5034
|
|
20230829,103400,524552624,1410,1410,1410,1410,2113
|
|
20230829,103300,521573294,1413,1413,1413,1413,0
|
|
20230829,103200,521573294,1413,1413,1413,1413,0
|
|
20230829,103100,521573294,1413,1413,1413,1413,17
|
|
20230829,103000,521549273,1413,1413,1413,1413,4
|
|
20230829,102900,521543621,1413,1403,1413,1403,2859
|
|
20230829,102800,517529076,1403,1411,1411,1403,11240
|
|
20230829,102700,501740379,1413,1413,1415,1413,3954
|
|
20230829,102600,496153373,1415,1415,1415,1415,2
|
|
20230829,102500,496150543,1414,1414,1414,1413,416
|
|
20230829,102400,495562703,1415,1415,1415,1415,2
|
|
20230829,102300,495559873,1415,1415,1415,1414,50
|
|
20230829,102200,495489128,1413,1415,1415,1413,1623
|
|
20230829,102100,493195099,1415,1412,1415,1412,6955
|
|
20230829,102000,483365833,1413,1412,1414,1412,2688
|
|
20230829,101900,479568038,1412,1412,1412,1412,0
|
|
20230829,101800,479568038,1412,1412,1412,1412,1
|
|
20230829,101700,479566626,1414,1414,1414,1414,46
|
|
20230829,101600,479501582,1415,1408,1415,1406,2679
|
|
20230829,101500,475731936,1408,1408,1408,1408,868
|
|
20230829,101400,474509792,1408,1409,1409,1408,1562
|
|
20230829,101300,472310495,1408,1414,1414,1408,12000
|
|
20230829,101200,455409798,1414,1414,1414,1414,251
|
|
20230829,101100,455054884,1416,1414,1416,1414,3304
|
|
20230829,101000,450382602,1411,1414,1414,1411,2135
|
|
20230829,100900,447363766,1414,1414,1414,1410,4903
|
|
20230829,100800,440447882,1414,1412,1414,1411,12611
|
|
20230829,100700,422652276,1412,1414,1414,1412,4256
|
|
20230829,100600,416638983,1414,1414,1414,1414,4517
|
|
20230829,100500,410251945,1414,1412,1414,1412,5193
|
|
20230829,100400,402916809,1412,1414,1414,1412,1631
|
|
20230829,100300,400612509,1414,1415,1415,1414,907
|
|
20230829,100200,399329911,1414,1416,1416,1414,1748
|
|
20230829,100100,396856687,1416,1415,1417,1414,3927
|
|
20230829,100000,391295697,1416,1416,1416,1416,802
|
|
20230829,095900,390160065,1416,1414,1417,1412,6124
|
|
20230829,095800,381511177,1418,1418,1418,1413,914
|
|
20230829,095700,380219130,1418,1418,1418,1418,500
|
|
20230829,095600,379510130,1419,1419,1419,1411,9927
|
|
20230829,095500,365487138,1419,1419,1419,1419,14
|
|
20230829,095400,365467272,1419,1418,1419,1416,1394
|
|
20230829,095300,363492578,1418,1412,1418,1412,3367
|
|
20230829,095200,358726106,1412,1416,1416,1412,2508
|
|
20230829,095100,355179062,1416,1415,1417,1415,1235
|
|
20230829,095000,353431467,1417,1415,1417,1411,12625
|
|
20230829,094900,335585948,1416,1417,1417,1416,1198
|
|
20230829,094800,333888878,1418,1415,1418,1415,230
|
|
20230829,094700,333563056,1417,1418,1418,1416,7780
|
|
20230829,094600,322543048,1418,1421,1421,1418,4524
|
|
20230829,094500,316127387,1421,1421,1422,1421,1372
|
|
20230829,094400,314177713,1421,1421,1422,1421,1284
|
|
20230829,094300,312352845,1421,1421,1421,1418,2337
|
|
20230829,094200,309032974,1423,1421,1423,1421,2554
|
|
20230829,094100,305402236,1421,1418,1421,1418,3359
|
|
20230829,094000,300638801,1418,1418,1418,1418,351
|
|
20230829,093900,300141083,1421,1421,1422,1421,2784
|
|
20230829,093800,296184276,1422,1418,1422,1417,9268
|
|
20230829,093700,283026345,1418,1417,1419,1415,10014
|
|
20230829,093600,268837817,1417,1417,1418,1416,4097
|
|
20230829,093500,263032204,1417,1419,1419,1417,2657
|
|
20230829,093400,259263888,1419,1418,1420,1418,2961
|
|
20230829,093300,255060237,1420,1417,1420,1417,12377
|
|
20230829,093200,237495741,1418,1417,1418,1417,1555
|
|
20230829,093100,235292204,1417,1417,1418,1416,2956
|
|
20230829,093000,231103594,1416,1414,1417,1414,1879
|
|
20230829,092900,228442949,1416,1414,1416,1414,2016
|
|
20230829,092800,225588379,1416,1414,1416,1413,3597
|
|
20230829,092700,220501918,1414,1413,1415,1413,2501
|
|
20230829,092600,216965632,1413,1414,1414,1412,2212
|
|
20230829,092500,213838651,1414,1415,1415,1414,1149
|
|
20230829,092400,212212897,1416,1414,1416,1414,2938
|
|
20230829,092300,208057663,1415,1418,1418,1414,6191
|
|
20230829,092200,199289047,1418,1417,1419,1412,8481
|
|
20230829,092100,187263861,1416,1407,1416,1407,16292
|
|
20230829,092000,164236432,1407,1410,1410,1407,3923
|
|
20230829,091900,158711189,1411,1411,1411,1411,1
|
|
20230829,091800,158709778,1407,1406,1407,1406,735
|
|
20230829,091700,157676362,1411,1409,1412,1405,7755
|
|
20230829,091600,146763506,1411,1412,1413,1410,1068
|
|
20230829,091500,145256671,1410,1414,1414,1409,1509
|
|
20230829,091400,143128748,1414,1408,1415,1408,2230
|
|
20230829,091300,139979201,1408,1408,1408,1407,1903
|
|
20230829,091200,137300127,1407,1414,1416,1407,705
|
|
20230829,091100,136306237,1417,1402,1418,1402,25070
|
|
20230829,091000,100996395,1401,1401,1401,1396,6021
|
|
20230829,090900,92572134,1400,1398,1401,1398,1502
|
|
20230829,090800,90470517,1400,1398,1400,1395,2363
|
|
20230829,090700,87170504,1398,1394,1400,1391,291
|
|
20230829,090600,86763859,1391,1402,1402,1390,20599
|
|
20230829,090500,58030671,1401,1401,1401,1401,81
|
|
20230829,090400,57917190,1400,1399,1407,1399,13563
|
|
20230829,090300,38902582,1399,1407,1407,1399,1428
|
|
20230829,090200,36899978,1407,1406,1407,1397,1783
|
|
20230829,090100,34404624,1408,1400,1408,1395,13549
|
|
20230829,090000,15460403,1400,1409,1409,1396,11001
|