613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,190900,2331552926,1433,1433,1433,1433,0
|
|
20230830,190800,2331552926,1433,1433,1433,1433,0
|
|
20230830,190700,2331552926,1433,1433,1433,1433,0
|
|
20230830,190600,2331552926,1433,1433,1433,1433,0
|
|
20230830,190500,2331552926,1433,1433,1433,1433,0
|
|
20230830,190400,2331552926,1433,1433,1433,1433,0
|
|
20230830,190300,2331552926,1433,1433,1433,1433,0
|
|
20230830,190200,2331552926,1433,1433,1433,1433,0
|
|
20230830,190100,2331552926,1433,1433,1433,1433,0
|
|
20230830,190000,2331552926,1433,1433,1433,1433,0
|
|
20230830,185900,2331552926,1433,1433,1433,1433,0
|
|
20230830,185800,2331552926,1433,1433,1433,1433,0
|
|
20230830,185700,2331552926,1433,1433,1433,1433,0
|
|
20230830,185600,2331552926,1433,1433,1433,1433,0
|
|
20230830,185500,2331552926,1433,1433,1433,1433,0
|
|
20230830,185400,2331552926,1433,1433,1433,1433,0
|
|
20230830,185300,2331552926,1433,1433,1433,1433,0
|
|
20230830,185200,2331552926,1433,1433,1433,1433,0
|
|
20230830,185100,2331552926,1433,1433,1433,1433,0
|
|
20230830,185000,2331552926,1433,1433,1433,1433,0
|
|
20230830,184900,2331552926,1433,1433,1433,1433,0
|
|
20230830,184800,2331552926,1433,1433,1433,1433,0
|
|
20230830,184700,2331552926,1433,1433,1433,1433,0
|
|
20230830,184600,2331552926,1433,1433,1433,1433,0
|
|
20230830,184500,2331552926,1433,1433,1433,1433,0
|
|
20230830,184400,2331552926,1433,1433,1433,1433,0
|
|
20230830,184300,2331552926,1433,1433,1433,1433,0
|
|
20230830,184200,2331552926,1433,1433,1433,1433,0
|
|
20230830,184100,2331552926,1433,1433,1433,1433,0
|
|
20230830,184000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,183900,2331552926,1433,1433,1433,1433,0
|
|
20230830,183800,2331552926,1433,1433,1433,1433,0
|
|
20230830,183700,2331552926,1433,1433,1433,1433,0
|
|
20230830,183600,2331552926,1433,1433,1433,1433,0
|
|
20230830,183500,2331552926,1433,1433,1433,1433,0
|
|
20230830,183400,2331552926,1433,1433,1433,1433,0
|
|
20230830,183300,2331552926,1433,1433,1433,1433,0
|
|
20230830,183200,2331552926,1433,1433,1433,1433,0
|
|
20230830,183100,2331552926,1433,1433,1433,1433,0
|
|
20230830,183000,2331552926,1433,1433,1433,1433,0
|
|
20230830,182900,2331552926,1433,1433,1433,1433,0
|
|
20230830,182800,2331552926,1433,1433,1433,1433,0
|
|
20230830,182700,2331552926,1433,1433,1433,1433,0
|
|
20230830,182600,2331552926,1433,1433,1433,1433,0
|
|
20230830,182500,2331552926,1433,1433,1433,1433,0
|
|
20230830,182400,2331552926,1433,1433,1433,1433,0
|
|
20230830,182300,2331552926,1433,1433,1433,1433,0
|
|
20230830,182200,2331552926,1433,1433,1433,1433,0
|
|
20230830,182100,2331552926,1433,1433,1433,1433,0
|
|
20230830,182000,2331552926,1433,1433,1433,1433,0
|
|
20230830,181900,2331552926,1433,1433,1433,1433,0
|
|
20230830,181800,2331552926,1433,1433,1433,1433,0
|
|
20230830,181700,2331552926,1433,1433,1433,1433,0
|
|
20230830,181600,2331552926,1433,1433,1433,1433,0
|
|
20230830,181500,2331552926,1433,1433,1433,1433,0
|
|
20230830,181400,2331552926,1433,1433,1433,1433,0
|
|
20230830,181300,2331552926,1433,1433,1433,1433,0
|
|
20230830,181200,2331552926,1433,1433,1433,1433,0
|
|
20230830,181100,2331552926,1433,1433,1433,1433,0
|
|
20230830,181000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,180900,2331552926,1433,1433,1433,1433,0
|
|
20230830,180800,2331552926,1433,1433,1433,1433,0
|
|
20230830,180700,2331552926,1433,1433,1433,1433,0
|
|
20230830,180600,2331552926,1433,1433,1433,1433,0
|
|
20230830,180500,2331552926,1433,1433,1433,1433,0
|
|
20230830,180400,2331552926,1433,1433,1433,1433,0
|
|
20230830,180300,2331552926,1433,1433,1433,1433,0
|
|
20230830,180200,2331552926,1433,1433,1433,1433,0
|
|
20230830,180100,2331552926,1433,1433,1433,1433,0
|
|
20230830,180000,2331552926,1433,1433,1433,1433,0
|
|
20230830,175900,2331552926,1433,1433,1433,1433,0
|
|
20230830,175800,2331552926,1433,1433,1433,1433,0
|
|
20230830,175700,2331552926,1433,1433,1433,1433,0
|
|
20230830,175600,2331552926,1433,1433,1433,1433,0
|
|
20230830,175500,2331552926,1433,1433,1433,1433,0
|
|
20230830,175400,2331552926,1433,1433,1433,1433,0
|
|
20230830,175300,2331552926,1433,1433,1433,1433,0
|
|
20230830,175200,2331552926,1433,1433,1433,1433,0
|
|
20230830,175100,2331552926,1433,1433,1433,1433,0
|
|
20230830,175000,2331552926,1433,1433,1433,1433,0
|
|
20230830,174900,2331552926,1433,1433,1433,1433,0
|
|
20230830,174800,2331552926,1433,1433,1433,1433,0
|
|
20230830,174700,2331552926,1433,1433,1433,1433,0
|
|
20230830,174600,2331552926,1433,1433,1433,1433,0
|
|
20230830,174500,2331552926,1433,1433,1433,1433,0
|
|
20230830,174400,2331552926,1433,1433,1433,1433,0
|
|
20230830,174300,2331552926,1433,1433,1433,1433,0
|
|
20230830,174200,2331552926,1433,1433,1433,1433,0
|
|
20230830,174100,2331552926,1433,1433,1433,1433,0
|
|
20230830,174000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,173900,2331552926,1433,1433,1433,1433,0
|
|
20230830,173800,2331552926,1433,1433,1433,1433,0
|
|
20230830,173700,2331552926,1433,1433,1433,1433,0
|
|
20230830,173600,2331552926,1433,1433,1433,1433,0
|
|
20230830,173500,2331552926,1433,1433,1433,1433,0
|
|
20230830,173400,2331552926,1433,1433,1433,1433,0
|
|
20230830,173300,2331552926,1433,1433,1433,1433,0
|
|
20230830,173200,2331552926,1433,1433,1433,1433,0
|
|
20230830,173100,2331552926,1433,1433,1433,1433,0
|
|
20230830,173000,2331552926,1433,1433,1433,1433,0
|
|
20230830,172900,2331552926,1433,1433,1433,1433,0
|
|
20230830,172800,2331552926,1433,1433,1433,1433,0
|
|
20230830,172700,2331552926,1433,1433,1433,1433,0
|
|
20230830,172600,2331552926,1433,1433,1433,1433,0
|
|
20230830,172500,2331552926,1433,1433,1433,1433,0
|
|
20230830,172400,2331552926,1433,1433,1433,1433,0
|
|
20230830,172300,2331552926,1433,1433,1433,1433,0
|
|
20230830,172200,2331552926,1433,1433,1433,1433,0
|
|
20230830,172100,2331552926,1433,1433,1433,1433,0
|
|
20230830,172000,2331552926,1433,1433,1433,1433,0
|
|
20230830,171900,2331552926,1433,1433,1433,1433,0
|
|
20230830,171800,2331552926,1433,1433,1433,1433,0
|
|
20230830,171700,2331552926,1433,1433,1433,1433,0
|
|
20230830,171600,2331552926,1433,1433,1433,1433,0
|
|
20230830,171500,2331552926,1433,1433,1433,1433,0
|
|
20230830,171400,2331552926,1433,1433,1433,1433,0
|
|
20230830,171300,2331552926,1433,1433,1433,1433,0
|
|
20230830,171200,2331552926,1433,1433,1433,1433,0
|
|
20230830,171100,2331552926,1433,1433,1433,1433,0
|
|
20230830,171000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,170900,2331552926,1433,1433,1433,1433,0
|
|
20230830,170800,2331552926,1433,1433,1433,1433,0
|
|
20230830,170700,2331552926,1433,1433,1433,1433,0
|
|
20230830,170600,2331552926,1433,1433,1433,1433,0
|
|
20230830,170500,2331552926,1433,1433,1433,1433,0
|
|
20230830,170400,2331552926,1433,1433,1433,1433,0
|
|
20230830,170300,2331552926,1433,1433,1433,1433,0
|
|
20230830,170200,2331552926,1433,1433,1433,1433,0
|
|
20230830,170100,2331552926,1433,1433,1433,1433,0
|
|
20230830,170000,2331552926,1433,1433,1433,1433,0
|
|
20230830,165900,2331552926,1433,1433,1433,1433,0
|
|
20230830,165800,2331552926,1433,1433,1433,1433,0
|
|
20230830,165700,2331552926,1433,1433,1433,1433,0
|
|
20230830,165600,2331552926,1433,1433,1433,1433,0
|
|
20230830,165500,2331552926,1433,1433,1433,1433,0
|
|
20230830,165400,2331552926,1433,1433,1433,1433,0
|
|
20230830,165300,2331552926,1433,1433,1433,1433,0
|
|
20230830,165200,2331552926,1433,1433,1433,1433,0
|
|
20230830,165100,2331552926,1433,1433,1433,1433,0
|
|
20230830,165000,2331552926,1433,1433,1433,1433,0
|
|
20230830,164900,2331552926,1433,1433,1433,1433,0
|
|
20230830,164800,2331552926,1433,1433,1433,1433,0
|
|
20230830,164700,2331552926,1433,1433,1433,1433,0
|
|
20230830,164600,2331552926,1433,1433,1433,1433,0
|
|
20230830,164500,2331552926,1433,1433,1433,1433,0
|
|
20230830,164400,2331552926,1433,1433,1433,1433,0
|
|
20230830,164300,2331552926,1433,1433,1433,1433,0
|
|
20230830,164200,2331552926,1433,1433,1433,1433,0
|
|
20230830,164100,2331552926,1433,1433,1433,1433,0
|
|
20230830,164000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,163900,2331552926,1433,1433,1433,1433,0
|
|
20230830,163800,2331552926,1433,1433,1433,1433,0
|
|
20230830,163700,2331552926,1433,1433,1433,1433,0
|
|
20230830,163600,2331552926,1433,1433,1433,1433,0
|
|
20230830,163500,2331552926,1433,1433,1433,1433,0
|
|
20230830,163400,2331552926,1433,1433,1433,1433,0
|
|
20230830,163300,2331552926,1433,1433,1433,1433,0
|
|
20230830,163200,2331552926,1433,1433,1433,1433,0
|
|
20230830,163100,2331552926,1433,1433,1433,1433,0
|
|
20230830,163000,2331552926,1433,1433,1433,1433,0
|
|
20230830,162900,2331552926,1433,1433,1433,1433,0
|
|
20230830,162800,2331552926,1433,1433,1433,1433,0
|
|
20230830,162700,2331552926,1433,1433,1433,1433,0
|
|
20230830,162600,2331552926,1433,1433,1433,1433,0
|
|
20230830,162500,2331552926,1433,1433,1433,1433,0
|
|
20230830,162400,2331552926,1433,1433,1433,1433,0
|
|
20230830,162300,2331552926,1433,1433,1433,1433,0
|
|
20230830,162200,2331552926,1433,1433,1433,1433,0
|
|
20230830,162100,2331552926,1433,1433,1433,1433,0
|
|
20230830,162000,2331552926,1433,1433,1433,1433,0
|
|
20230830,161900,2331552926,1433,1433,1433,1433,0
|
|
20230830,161800,2331552926,1433,1433,1433,1433,0
|
|
20230830,161700,2331552926,1433,1433,1433,1433,0
|
|
20230830,161600,2331552926,1433,1433,1433,1433,0
|
|
20230830,161500,2331552926,1433,1433,1433,1433,0
|
|
20230830,161400,2331552926,1433,1433,1433,1433,0
|
|
20230830,161300,2331552926,1433,1433,1433,1433,0
|
|
20230830,161200,2331552926,1433,1433,1433,1433,0
|
|
20230830,161100,2331552926,1433,1433,1433,1433,0
|
|
20230830,161000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,160900,2331552926,1433,1433,1433,1433,0
|
|
20230830,160800,2331552926,1433,1433,1433,1433,0
|
|
20230830,160700,2331552926,1433,1433,1433,1433,0
|
|
20230830,160600,2331552926,1433,1433,1433,1433,0
|
|
20230830,160500,2331552926,1433,1433,1433,1433,0
|
|
20230830,160400,2331552926,1433,1433,1433,1433,0
|
|
20230830,160300,2331552926,1433,1433,1433,1433,0
|
|
20230830,160200,2331552926,1433,1433,1433,1433,0
|
|
20230830,160100,2331552926,1433,1433,1433,1433,0
|
|
20230830,160000,2331552926,1433,1433,1433,1433,0
|
|
20230830,155900,2331552926,1433,1433,1433,1433,0
|
|
20230830,155800,2331552926,1433,1433,1433,1433,0
|
|
20230830,155700,2331552926,1433,1433,1433,1433,0
|
|
20230830,155600,2331552926,1433,1433,1433,1433,0
|
|
20230830,155500,2331552926,1433,1433,1433,1433,0
|
|
20230830,155400,2331552926,1433,1433,1433,1433,0
|
|
20230830,155300,2331552926,1433,1433,1433,1433,0
|
|
20230830,155200,2331552926,1433,1433,1433,1433,0
|
|
20230830,155100,2331552926,1433,1433,1433,1433,0
|
|
20230830,155000,2331552926,1433,1433,1433,1433,0
|
|
20230830,154900,2331552926,1433,1433,1433,1433,0
|
|
20230830,154800,2331552926,1433,1433,1433,1433,0
|
|
20230830,154700,2331552926,1433,1433,1433,1433,0
|
|
20230830,154600,2331552926,1433,1433,1433,1433,0
|
|
20230830,154500,2331552926,1433,1433,1433,1433,0
|
|
20230830,154400,2331552926,1433,1433,1433,1433,0
|
|
20230830,154300,2331552926,1433,1433,1433,1433,0
|
|
20230830,154200,2331552926,1433,1433,1433,1433,0
|
|
20230830,154100,2331552926,1433,1433,1433,1433,0
|
|
20230830,154000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,153900,2331552926,1433,1433,1433,1433,0
|
|
20230830,153800,2331552926,1433,1433,1433,1433,0
|
|
20230830,153700,2331552926,1433,1433,1433,1433,0
|
|
20230830,153600,2331552926,1433,1433,1433,1433,0
|
|
20230830,153500,2331552926,1433,1433,1433,1433,0
|
|
20230830,153400,2331552926,1433,1433,1433,1433,0
|
|
20230830,153300,2331552926,1433,1433,1433,1433,0
|
|
20230830,153200,2331552926,1433,1433,1433,1433,0
|
|
20230830,153100,2331552926,1433,1433,1433,1433,0
|
|
20230830,153000,2331552926,1433,1433,1433,1433,35649
|
|
20230830,152900,2280467909,1460,1460,1460,1460,0
|
|
20230830,152800,2280467909,1460,1460,1460,1460,0
|
|
20230830,152700,2280467909,1460,1460,1460,1460,0
|
|
20230830,152600,2280467909,1460,1460,1460,1460,0
|
|
20230830,152500,2280467909,1460,1460,1460,1460,0
|
|
20230830,152400,2280467909,1460,1460,1460,1460,0
|
|
20230830,152300,2280467909,1460,1460,1460,1460,0
|
|
20230830,152200,2280467909,1460,1460,1460,1460,0
|
|
20230830,152100,2280467909,1460,1460,1460,1460,0
|
|
20230830,152000,2280467909,1460,1460,1460,1460,0
|
|
20230830,151900,2280467909,1460,1457,1469,1457,64648
|
|
20230830,151800,2185789968,1458,1448,1458,1441,50704
|
|
20230830,151700,2112230574,1448,1435,1449,1435,17837
|
|
20230830,151600,2086485601,1434,1434,1434,1433,805
|
|
20230830,151500,2085331903,1435,1437,1437,1435,932
|
|
20230830,151400,2083993546,1437,1433,1437,1433,4273
|
|
20230830,151300,2077856607,1432,1432,1433,1431,5178
|
|
20230830,151200,2070442818,1433,1433,1433,1432,804
|
|
20230830,151100,2069290760,1436,1436,1436,1436,11
|
|
20230830,151000,2069274964,1431,1435,1436,1430,1884
|
|
20230830,150900,2066579758,1435,1435,1436,1435,3
|
|
20230830,150800,2066575452,1431,1431,1435,1431,275
|
|
20230830,150700,2066181914,1431,1436,1436,1431,2184
|
|
20230830,150600,2063050730,1436,1433,1437,1430,6626
|
|
20230830,150500,2053563897,1433,1433,1437,1433,257
|
|
20230830,150400,2053195332,1433,1436,1436,1433,104
|
|
20230830,150300,2053046294,1437,1437,1437,1437,101
|
|
20230830,150200,2052901157,1437,1437,1440,1429,6064
|
|
20230830,150100,2044201478,1436,1438,1438,1436,943
|
|
20230830,150000,2042846448,1438,1438,1440,1437,3913
|
|
20230830,145900,2037217049,1439,1434,1439,1434,6529
|
|
20230830,145800,2027833164,1435,1435,1435,1434,806
|
|
20230830,145700,2026676704,1433,1433,1433,1429,4221
|
|
20230830,145600,2020633121,1434,1434,1434,1434,40
|
|
20230830,145500,2020575761,1434,1433,1435,1433,2544
|
|
20230830,145400,2016928621,1433,1435,1435,1433,85
|
|
20230830,145300,2016806814,1428,1435,1435,1428,801
|
|
20230830,145200,2015662286,1435,1434,1435,1427,346
|
|
20230830,145100,2015166483,1434,1430,1434,1427,33770
|
|
20230830,145000,1966907687,1430,1439,1439,1430,11275
|
|
20230830,144900,1950746061,1438,1439,1439,1438,884
|
|
20230830,144800,1949474320,1439,1440,1440,1439,390
|
|
20230830,144700,1948913019,1439,1439,1439,1439,1343
|
|
20230830,144600,1946980442,1440,1440,1440,1440,2049
|
|
20230830,144500,1944029882,1440,1441,1441,1440,3100
|
|
20230830,144400,1939564882,1442,1442,1442,1442,2055
|
|
20230830,144300,1936601572,1443,1443,1443,1443,387
|
|
20230830,144200,1936043131,1442,1442,1442,1440,4373
|
|
20230830,144100,1929738265,1442,1442,1442,1440,1518
|
|
20230830,144000,1927550509,1440,1440,1442,1439,2918
|
|
20230830,143900,1923346410,1440,1438,1440,1438,1147
|
|
20230830,143800,1921695193,1439,1436,1439,1436,998
|
|
20230830,143700,1920260287,1434,1435,1435,1434,637
|
|
20230830,143600,1919346793,1433,1435,1435,1432,257
|
|
20230830,143500,1918978273,1432,1432,1435,1432,764
|
|
20230830,143400,1917884222,1436,1432,1436,1432,185
|
|
20230830,143300,1917619298,1433,1437,1437,1433,3991
|
|
20230830,143200,1911896191,1437,1432,1437,1432,394
|
|
20230830,143100,1911331083,1432,1433,1433,1432,2214
|
|
20230830,143000,1908158831,1432,1438,1438,1432,2368
|
|
20230830,142900,1904759186,1437,1433,1437,1433,3175
|
|
20230830,142800,1900200402,1433,1432,1433,1430,423
|
|
20230830,142700,1899595286,1432,1431,1432,1430,2051
|
|
20230830,142600,1896661857,1431,1431,1431,1431,3494
|
|
20230830,142500,1891661943,1432,1431,1432,1431,1869
|
|
20230830,142400,1888986535,1431,1432,1432,1431,101
|
|
20230830,142300,1888841904,1432,1434,1434,1432,21
|
|
20230830,142200,1888811792,1434,1435,1435,1434,3
|
|
20230830,142100,1888807488,1431,1434,1436,1431,2102
|
|
20230830,142000,1885794066,1434,1434,1434,1434,54
|
|
20230830,141900,1885716630,1435,1435,1435,1435,1
|
|
20230830,141800,1885715195,1431,1432,1432,1431,1372
|
|
20230830,141700,1883751591,1431,1431,1431,1431,144
|
|
20230830,141600,1883545527,1431,1431,1431,1431,560
|
|
20230830,141500,1882744167,1436,1432,1436,1431,581
|
|
20230830,141400,1881912177,1433,1433,1433,1433,859
|
|
20230830,141300,1880681230,1433,1433,1433,1433,0
|
|
20230830,141200,1880681230,1433,1436,1436,1433,31
|
|
20230830,141100,1880636717,1436,1436,1436,1436,30
|
|
20230830,141000,1880593637,1436,1436,1436,1436,2003
|
|
20230830,140900,1877717329,1430,1430,1430,1430,20
|
|
20230830,140800,1877688729,1430,1430,1430,1430,90
|
|
20230830,140700,1877560029,1430,1435,1435,1430,753
|
|
20230830,140600,1876481141,1435,1436,1436,1435,44
|
|
20230830,140500,1876418000,1436,1437,1437,1436,430
|
|
20230830,140400,1875800320,1429,1437,1437,1429,3181
|
|
20230830,140300,1871252441,1429,1441,1441,1429,6867
|
|
20230830,140200,1861414953,1441,1441,1441,1439,325
|
|
20230830,140100,1860946783,1442,1433,1442,1433,6488
|
|
20230830,140000,1851639168,1433,1434,1434,1426,6300
|
|
20230830,135900,1842634101,1433,1435,1435,1433,1127
|
|
20230830,135800,1841017821,1434,1435,1435,1434,212
|
|
20230830,135700,1840713810,1435,1435,1435,1434,533
|
|
20230830,135600,1839949455,1435,1435,1435,1435,442
|
|
20230830,135500,1839315185,1435,1437,1437,1435,568
|
|
20230830,135400,1838499959,1437,1437,1437,1437,17
|
|
20230830,135300,1838475530,1437,1439,1439,1427,10853
|
|
20230830,135200,1822926283,1439,1443,1443,1439,321
|
|
20230830,135100,1822463955,1441,1443,1443,1441,337
|
|
20230830,135000,1821977931,1444,1441,1444,1436,6152
|
|
20230830,134900,1813128279,1441,1454,1454,1441,21104
|
|
20230830,134800,1782616477,1453,1463,1465,1451,33787
|
|
20230830,134700,1733340112,1465,1449,1465,1447,54173
|
|
20230830,134600,1654419961,1448,1438,1448,1438,16107
|
|
20230830,134500,1631128398,1437,1430,1437,1430,13548
|
|
20230830,134400,1611706118,1430,1430,1430,1430,50
|
|
20230830,134300,1611634618,1430,1430,1430,1430,1
|
|
20230830,134200,1611633188,1427,1427,1427,1427,466
|
|
20230830,134100,1610968206,1427,1430,1430,1427,350
|
|
20230830,134000,1610468738,1430,1430,1430,1430,38
|
|
20230830,133900,1610414398,1430,1430,1430,1430,4
|
|
20230830,133800,1610408678,1431,1431,1431,1426,107
|
|
20230830,133700,1610255576,1431,1431,1431,1431,1002
|
|
20230830,133600,1608821714,1430,1430,1430,1430,230
|
|
20230830,133500,1608492814,1430,1426,1430,1426,73
|
|
20230830,133400,1608388688,1426,1428,1428,1426,730
|
|
20230830,133300,1607347164,1428,1428,1428,1428,323
|
|
20230830,133200,1606885920,1429,1429,1429,1429,2
|
|
20230830,133100,1606883062,1428,1428,1428,1428,0
|
|
20230830,133000,1606883062,1428,1428,1428,1428,0
|
|
20230830,132900,1606883062,1428,1428,1428,1428,485
|
|
20230830,132800,1606190482,1429,1430,1430,1429,752
|
|
20230830,132700,1605115873,1430,1430,1430,1430,0
|
|
20230830,132600,1605115873,1430,1430,1430,1430,536
|
|
20230830,132500,1604349393,1430,1431,1431,1430,482
|
|
20230830,132400,1603660132,1431,1431,1431,1431,0
|
|
20230830,132300,1603660132,1431,1432,1432,1431,349
|
|
20230830,132200,1603160702,1431,1430,1431,1430,1010
|
|
20230830,132100,1601716070,1431,1432,1432,1431,1001
|
|
20230830,132000,1600283637,1431,1431,1431,1431,502
|
|
20230830,131900,1599565275,1432,1432,1432,1432,0
|
|
20230830,131800,1599565275,1432,1432,1432,1432,2
|
|
20230830,131700,1599562411,1431,1430,1431,1430,449
|
|
20230830,131600,1598920192,1430,1430,1430,1430,261
|
|
20230830,131500,1598546962,1430,1430,1430,1430,38
|
|
20230830,131400,1598492622,1430,1426,1430,1426,404
|
|
20230830,131300,1597916118,1426,1428,1430,1426,2280
|
|
20230830,131200,1594663882,1430,1432,1432,1430,260
|
|
20230830,131100,1594291770,1432,1432,1432,1432,501
|
|
20230830,131000,1593574338,1431,1430,1431,1430,115
|
|
20230830,130900,1593409779,1432,1432,1432,1432,0
|
|
20230830,130800,1593409779,1432,1432,1432,1432,308
|
|
20230830,130700,1592968723,1427,1427,1427,1427,0
|
|
20230830,130600,1592968723,1427,1427,1427,1427,1
|
|
20230830,130500,1592967296,1433,1432,1433,1429,793
|
|
20230830,130400,1591833458,1432,1432,1432,1432,10
|
|
20230830,130300,1591819138,1432,1432,1432,1432,1
|
|
20230830,130200,1591817706,1432,1428,1432,1428,2363
|
|
20230830,130100,1588440948,1428,1427,1430,1427,2066
|
|
20230830,130000,1585492696,1426,1430,1430,1426,1380
|
|
20230830,125900,1583521894,1432,1432,1432,1432,91
|
|
20230830,125800,1583391582,1432,1432,1432,1432,1
|
|
20230830,125700,1583390150,1430,1430,1430,1430,622
|
|
20230830,125600,1582500690,1431,1431,1431,1430,2134
|
|
20230830,125500,1579446978,1431,1433,1434,1431,2373
|
|
20230830,125400,1576046502,1433,1434,1434,1433,1390
|
|
20230830,125300,1574053892,1435,1432,1435,1432,8013
|
|
20230830,125200,1562569259,1432,1432,1432,1432,3752
|
|
20230830,125100,1557196395,1433,1432,1433,1431,1815
|
|
20230830,125000,1554597320,1431,1430,1431,1430,626
|
|
20230830,124900,1553702034,1430,1429,1430,1429,3894
|
|
20230830,124800,1548136951,1429,1429,1429,1429,5
|
|
20230830,124700,1548129806,1429,1428,1429,1428,472
|
|
20230830,124600,1547455787,1428,1427,1428,1425,6878
|
|
20230830,124500,1537652980,1428,1428,1428,1428,779
|
|
20230830,124400,1536540568,1428,1427,1428,1427,803
|
|
20230830,124300,1535393886,1425,1426,1426,1425,1485
|
|
20230830,124200,1533276735,1428,1428,1428,1428,210
|
|
20230830,124100,1532976855,1428,1428,1428,1426,1371
|
|
20230830,124000,1531019069,1428,1425,1428,1425,4
|
|
20230830,123900,1531013364,1425,1425,1425,1425,0
|
|
20230830,123800,1531013364,1425,1425,1425,1425,205
|
|
20230830,123700,1530721239,1423,1428,1428,1422,4048
|
|
20230830,123600,1524956527,1428,1429,1429,1428,86
|
|
20230830,123500,1524833716,1428,1428,1429,1428,1169
|
|
20230830,123400,1523164383,1428,1428,1428,1428,1
|
|
20230830,123300,1523162955,1426,1428,1428,1426,1116
|
|
20230830,123200,1521569377,1428,1428,1428,1427,178
|
|
20230830,123100,1521315201,1428,1428,1428,1428,5
|
|
20230830,123000,1521308061,1427,1427,1428,1427,141
|
|
20230830,122900,1521106822,1427,1426,1427,1425,832
|
|
20230830,122800,1519920429,1426,1425,1426,1424,1305
|
|
20230830,122700,1518060880,1425,1423,1425,1423,1357
|
|
20230830,122600,1516127987,1423,1422,1423,1422,101
|
|
20230830,122500,1515984355,1422,1421,1423,1421,2189
|
|
20230830,122400,1512871530,1421,1418,1421,1417,2226
|
|
20230830,122300,1509715990,1419,1418,1420,1418,468
|
|
20230830,122200,1509052220,1418,1421,1421,1418,1125
|
|
20230830,122100,1507456817,1424,1424,1424,1424,1
|
|
20230830,122000,1507455393,1421,1421,1421,1421,50
|
|
20230830,121900,1507384343,1422,1422,1422,1422,154
|
|
20230830,121800,1507165355,1422,1422,1422,1422,0
|
|
20230830,121700,1507165355,1422,1422,1422,1422,1
|
|
20230830,121600,1507163933,1422,1415,1422,1415,11609
|
|
20230830,121500,1490702633,1421,1415,1421,1415,357
|
|
20230830,121400,1490197372,1415,1420,1422,1415,11403
|
|
20230830,121300,1474041909,1420,1424,1424,1420,2105
|
|
20230830,121200,1471052685,1424,1417,1424,1417,1412
|
|
20230830,121100,1469051600,1417,1417,1424,1417,3401
|
|
20230830,121000,1464231683,1416,1426,1430,1416,23997
|
|
20230830,120900,1430185431,1424,1421,1433,1421,819
|
|
20230830,120800,1429013664,1421,1428,1430,1420,5447
|
|
20230830,120700,1421275787,1428,1428,1428,1420,27237
|
|
20230830,120600,1382532424,1429,1441,1441,1429,2946
|
|
20230830,120500,1378314207,1432,1442,1447,1432,27490
|
|
20230830,120400,1338806541,1443,1441,1448,1441,8462
|
|
20230830,120300,1326605685,1442,1453,1453,1441,29987
|
|
20230830,120200,1283256121,1449,1458,1461,1449,64840
|
|
20230830,120100,1188774556,1457,1445,1457,1445,49573
|
|
20230830,120000,1116799978,1445,1442,1452,1439,49621
|
|
20230830,115900,1044951123,1448,1439,1448,1437,4831
|
|
20230830,115800,1037975757,1439,1444,1445,1437,23313
|
|
20230830,115700,1004401459,1445,1457,1463,1437,92302
|
|
20230830,115600,870320685,1458,1444,1460,1437,129219
|
|
20230830,115500,682752016,1445,1430,1450,1430,51783
|
|
20230830,115400,608161246,1425,1430,1430,1425,1073
|
|
20230830,115300,606632166,1430,1425,1430,1425,555
|
|
20230830,115200,605838566,1425,1426,1426,1425,294
|
|
20230830,115100,605419502,1426,1426,1426,1426,0
|
|
20230830,115000,605419502,1426,1430,1430,1426,411
|
|
20230830,114900,604832595,1429,1429,1430,1429,55
|
|
20230830,114800,604753999,1426,1426,1426,1426,0
|
|
20230830,114700,604753999,1426,1426,1426,1426,0
|
|
20230830,114600,604753999,1426,1428,1428,1426,142
|
|
20230830,114500,604551503,1429,1426,1430,1425,3605
|
|
20230830,114400,599410760,1426,1426,1426,1426,860
|
|
20230830,114300,598184400,1426,1428,1428,1426,200
|
|
20230830,114200,597899190,1430,1430,1430,1430,200
|
|
20230830,114100,597613190,1430,1430,1430,1430,0
|
|
20230830,114000,597613190,1430,1430,1430,1430,524
|
|
20230830,113900,596863870,1430,1426,1430,1426,6
|
|
20230830,113800,596855294,1424,1429,1429,1424,4978
|
|
20230830,113700,589756488,1430,1429,1430,1429,52
|
|
20230830,113600,589682178,1430,1429,1430,1429,180
|
|
20230830,113500,589424954,1429,1428,1429,1425,8528
|
|
20230830,113400,577261030,1428,1428,1429,1428,74
|
|
20230830,113300,577155356,1428,1428,1428,1428,120
|
|
20230830,113200,576983996,1429,1429,1429,1429,500
|
|
20230830,113100,576269496,1429,1429,1429,1429,802
|
|
20230830,113000,575123438,1430,1430,1430,1430,0
|
|
20230830,112900,575123438,1430,1430,1430,1430,0
|
|
20230830,112800,575123438,1430,1430,1430,1430,34
|
|
20230830,112700,575074818,1429,1429,1429,1429,0
|
|
20230830,112600,575074818,1429,1430,1430,1429,489
|
|
20230830,112500,574375560,1430,1430,1430,1430,0
|
|
20230830,112400,574375560,1430,1430,1430,1430,1
|
|
20230830,112300,574374130,1430,1431,1433,1430,984
|
|
20230830,112200,572966907,1432,1433,1434,1432,104
|
|
20230830,112100,572817898,1432,1433,1434,1432,1168
|
|
20230830,112000,571144830,1433,1433,1433,1433,717
|
|
20230830,111900,570117369,1435,1434,1435,1434,23
|
|
20230830,111800,570084384,1435,1435,1435,1435,4
|
|
20230830,111700,570078644,1435,1431,1435,1430,7746
|
|
20230830,111600,558989926,1431,1431,1431,1431,1000
|
|
20230830,111500,557558926,1431,1431,1431,1430,1295
|
|
20230830,111400,555706958,1425,1429,1429,1425,3161
|
|
20230830,111300,551198509,1429,1430,1431,1429,1152
|
|
20230830,111200,549550700,1431,1431,1431,1431,0
|
|
20230830,111100,549550700,1431,1431,1431,1431,0
|
|
20230830,111000,549550700,1431,1428,1431,1428,20
|
|
20230830,110900,549522083,1431,1431,1431,1431,34
|
|
20230830,110800,549473429,1426,1426,1426,1426,996
|
|
20230830,110700,548053133,1425,1430,1430,1425,1813
|
|
20230830,110600,545463993,1430,1429,1430,1425,6959
|
|
20230830,110500,535532181,1430,1430,1430,1430,0
|
|
20230830,110400,535532181,1430,1431,1431,1430,691
|
|
20230830,110300,534543981,1431,1431,1431,1431,1
|
|
20230830,110200,534542550,1431,1431,1431,1431,0
|
|
20230830,110100,534542550,1431,1431,1431,1431,1001
|
|
20230830,110000,533110119,1430,1430,1430,1430,0
|
|
20230830,105900,533110119,1430,1429,1431,1429,3200
|
|
20230830,105800,528535105,1429,1429,1429,1429,400
|
|
20230830,105700,527963505,1430,1430,1430,1430,82
|
|
20230830,105600,527846245,1430,1430,1430,1430,448
|
|
20230830,105500,527205605,1430,1430,1430,1430,493
|
|
20230830,105400,526500615,1430,1430,1430,1430,0
|
|
20230830,105300,526500615,1430,1430,1430,1430,34
|
|
20230830,105200,526451995,1428,1428,1428,1428,1
|
|
20230830,105100,526450567,1428,1428,1428,1428,440
|
|
20230830,105000,525822247,1430,1430,1430,1430,35
|
|
20230830,104900,525772197,1428,1431,1431,1428,450
|
|
20230830,104800,525128550,1432,1432,1432,1432,0
|
|
20230830,104700,525128550,1432,1429,1432,1428,2350
|
|
20230830,104600,521772228,1430,1430,1430,1429,3001
|
|
20230830,104500,517483170,1430,1430,1430,1430,3650
|
|
20230830,104400,512263670,1430,1434,1434,1430,1143
|
|
20230830,104300,510628863,1434,1434,1434,1434,2092
|
|
20230830,104200,507628935,1434,1434,1434,1434,1026
|
|
20230830,104100,506157651,1434,1434,1435,1434,1091
|
|
20230830,104000,504593125,1430,1430,1430,1430,0
|
|
20230830,103900,504593125,1430,1432,1432,1430,597
|
|
20230830,103800,503738769,1432,1434,1434,1432,1086
|
|
20230830,103700,502182922,1435,1435,1435,1435,0
|
|
20230830,103600,502182922,1435,1436,1436,1430,2420
|
|
20230830,103500,498717930,1436,1434,1436,1434,11485
|
|
20230830,103400,482230689,1433,1433,1433,1433,236
|
|
20230830,103300,481892501,1430,1433,1433,1430,2324
|
|
20230830,103200,478565533,1434,1434,1434,1434,11
|
|
20230830,103100,478549759,1434,1430,1434,1430,7204
|
|
20230830,103000,468229255,1430,1430,1430,1430,2714
|
|
20230830,102900,464348235,1430,1430,1430,1430,229
|
|
20230830,102800,464020765,1431,1431,1431,1431,2455
|
|
20230830,102700,460507660,1431,1432,1432,1431,333
|
|
20230830,102600,460031136,1431,1431,1431,1431,1
|
|
20230830,102500,460029705,1431,1432,1433,1431,1159
|
|
20230830,102400,458370252,1432,1431,1432,1431,1875
|
|
20230830,102300,455685990,1432,1431,1432,1431,522
|
|
20230830,102200,454938727,1431,1431,1433,1431,4265
|
|
20230830,102100,448833455,1432,1431,1432,1431,368
|
|
20230830,102000,448306690,1431,1431,1431,1431,245
|
|
20230830,101900,447956095,1432,1432,1432,1431,1557
|
|
20230830,101800,445727018,1433,1432,1433,1432,1808
|
|
20230830,101700,443137892,1433,1434,1434,1432,443
|
|
20230830,101600,442503346,1432,1432,1434,1432,242
|
|
20230830,101500,442156739,1432,1428,1432,1428,3797
|
|
20230830,101400,436726928,1425,1425,1427,1425,1990
|
|
20230830,101300,433887206,1422,1425,1425,1422,2670
|
|
20230830,101200,430087682,1426,1430,1430,1426,1442
|
|
20230830,101100,428025702,1432,1436,1437,1430,14366
|
|
20230830,101000,407409744,1436,1435,1439,1435,13381
|
|
20230830,100900,388180848,1436,1430,1437,1424,14920
|
|
20230830,100800,366778865,1431,1434,1435,1431,2891
|
|
20230830,100700,362638165,1434,1432,1435,1432,8858
|
|
20230830,100600,349931189,1431,1429,1431,1429,3110
|
|
20230830,100500,345483964,1423,1422,1430,1422,7192
|
|
20230830,100400,335204509,1429,1421,1429,1421,2363
|
|
20230830,100300,331837448,1427,1420,1427,1420,4006
|
|
20230830,100200,326142249,1427,1424,1427,1424,2710
|
|
20230830,100100,322279724,1424,1420,1424,1419,11974
|
|
20230830,100000,305271733,1414,1414,1414,1414,80
|
|
20230830,095900,305158613,1420,1420,1420,1420,1
|
|
20230830,095800,305157193,1414,1419,1420,1414,22
|
|
20230830,095700,305126023,1414,1414,1420,1414,516
|
|
20230830,095600,304393399,1420,1414,1420,1412,2509
|
|
20230830,095500,300846947,1414,1417,1417,1414,3322
|
|
20230830,095400,296146366,1421,1421,1421,1421,51
|
|
20230830,095300,296073895,1417,1421,1421,1417,2039
|
|
20230830,095200,293180234,1420,1417,1420,1417,3252
|
|
20230830,095100,288568509,1419,1419,1419,1419,3
|
|
20230830,095000,288564252,1420,1420,1420,1420,1000
|
|
20230830,094900,287144252,1420,1420,1421,1416,316
|
|
20230830,094800,286695399,1421,1417,1421,1415,6010
|
|
20230830,094700,278187222,1417,1420,1420,1417,68
|
|
20230830,094600,278090842,1420,1420,1420,1420,2
|
|
20230830,094500,278088002,1422,1422,1423,1422,1353
|
|
20230830,094400,276164035,1423,1424,1424,1422,1316
|
|
20230830,094300,274291408,1424,1423,1424,1422,1326
|
|
20230830,094200,272404902,1422,1418,1422,1418,1902
|
|
20230830,094100,269703717,1418,1416,1418,1416,1112
|
|
20230830,094000,268128917,1417,1419,1419,1416,34
|
|
20230830,093900,268080758,1419,1419,1419,1419,21
|
|
20230830,093800,268050959,1416,1420,1420,1416,273
|
|
20230830,093700,267664331,1422,1415,1422,1415,349
|
|
20230830,093600,267168067,1415,1420,1420,1415,8816
|
|
20230830,093500,254681865,1420,1426,1426,1420,4486
|
|
20230830,093400,248306780,1422,1425,1425,1422,2730
|
|
20230830,093300,244424063,1425,1422,1425,1422,2329
|
|
20230830,093200,241106459,1421,1428,1428,1421,2531
|
|
20230830,093100,237501982,1425,1432,1435,1425,7157
|
|
20230830,093000,227287623,1435,1420,1435,1420,32542
|
|
20230830,092900,180778866,1420,1420,1422,1420,1541
|
|
20230830,092800,178588646,1420,1420,1422,1420,5569
|
|
20230830,092700,170679262,1420,1422,1422,1420,4723
|
|
20230830,092600,163971585,1422,1423,1423,1422,1977
|
|
20230830,092500,161160144,1423,1425,1425,1422,3113
|
|
20230830,092400,156730947,1422,1423,1425,1422,2664
|
|
20230830,092300,152938129,1423,1424,1424,1423,1517
|
|
20230830,092200,150779328,1423,1423,1423,1423,109
|
|
20230830,092100,150624221,1423,1423,1423,1422,1972
|
|
20230830,092000,147818066,1424,1424,1426,1424,4777
|
|
20230830,091900,141009744,1425,1425,1426,1424,2851
|
|
20230830,091800,136947026,1425,1424,1426,1424,4396
|
|
20230830,091700,130685864,1424,1427,1427,1423,857
|
|
20230830,091600,129465672,1428,1420,1428,1419,18669
|
|
20230830,091500,102897478,1419,1420,1421,1419,4314
|
|
20230830,091400,96768459,1420,1422,1425,1420,18454
|
|
20230830,091300,70521123,1423,1415,1423,1415,12830
|
|
20230830,091200,52310268,1415,1417,1417,1412,3835
|
|
20230830,091100,46883173,1418,1411,1419,1411,11897
|
|
20230830,091000,30041372,1414,1414,1414,1411,1610
|
|
20230830,090900,27766557,1413,1411,1413,1411,1647
|
|
20230830,090800,25441821,1411,1411,1411,1411,192
|
|
20230830,090700,25170909,1411,1407,1411,1407,2824
|
|
20230830,090600,21193422,1406,1406,1407,1406,1445
|
|
20230830,090500,19160882,1406,1406,1410,1406,943
|
|
20230830,090400,17834672,1411,1412,1412,1406,889
|
|
20230830,090300,16579499,1412,1407,1412,1405,3165
|
|
20230830,090200,12131900,1407,1408,1414,1407,1856
|
|
20230830,090100,9518589,1414,1413,1415,1406,2430
|
|
20230830,090000,6087334,1413,1405,1413,1405,4327
|