617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191400,2435461109,406,406,406,406,40902
|
|
20230804,191300,2435461109,406,406,406,406,0
|
|
20230804,191200,2435461109,406,406,406,406,0
|
|
20230804,191100,2435461109,406,406,406,406,0
|
|
20230804,191000,2435461109,406,406,406,406,0
|
|
20230804,190900,2435461109,406,406,406,406,0
|
|
20230804,190800,2435461109,406,406,406,406,0
|
|
20230804,190700,2435461109,406,406,406,406,0
|
|
20230804,190600,2435461109,406,406,406,406,0
|
|
20230804,190500,2435461109,406,406,406,406,0
|
|
20230804,190400,2435461109,406,406,406,406,0
|
|
20230804,190300,2435461109,406,406,406,406,0
|
|
20230804,190200,2435461109,406,406,406,406,0
|
|
20230804,190100,2435461109,406,406,406,406,0
|
|
20230804,190000,2435461109,406,406,406,406,0
|
|
20230804,185900,2435461109,406,406,406,406,0
|
|
20230804,185800,2435461109,406,406,406,406,0
|
|
20230804,185700,2435461109,406,406,406,406,0
|
|
20230804,185600,2435461109,406,406,406,406,0
|
|
20230804,185500,2435461109,406,406,406,406,0
|
|
20230804,185400,2435461109,406,406,406,406,0
|
|
20230804,185300,2435461109,406,406,406,406,0
|
|
20230804,185200,2435461109,406,406,406,406,0
|
|
20230804,185100,2435461109,406,406,406,406,0
|
|
20230804,185000,2435461109,406,406,406,406,0
|
|
20230804,184900,2435461109,406,406,406,406,0
|
|
20230804,184800,2435461109,406,406,406,406,0
|
|
20230804,184700,2435461109,406,406,406,406,0
|
|
20230804,184600,2435461109,406,406,406,406,0
|
|
20230804,184500,2435461109,406,406,406,406,0
|
|
20230804,184400,2435461109,406,406,406,406,40902
|
|
20230804,184300,2435461109,406,406,406,406,0
|
|
20230804,184200,2435461109,406,406,406,406,0
|
|
20230804,184100,2435461109,406,406,406,406,0
|
|
20230804,184000,2435461109,406,406,406,406,0
|
|
20230804,183900,2435461109,406,406,406,406,0
|
|
20230804,183800,2435461109,406,406,406,406,0
|
|
20230804,183700,2435461109,406,406,406,406,0
|
|
20230804,183600,2435461109,406,406,406,406,0
|
|
20230804,183500,2435461109,406,406,406,406,0
|
|
20230804,183400,2435461109,406,406,406,406,0
|
|
20230804,183300,2435461109,406,406,406,406,0
|
|
20230804,183200,2435461109,406,406,406,406,0
|
|
20230804,183100,2435461109,406,406,406,406,0
|
|
20230804,183000,2435461109,406,406,406,406,0
|
|
20230804,182900,2435461109,406,406,406,406,0
|
|
20230804,182800,2435461109,406,406,406,406,0
|
|
20230804,182700,2435461109,406,406,406,406,0
|
|
20230804,182600,2435461109,406,406,406,406,0
|
|
20230804,182500,2435461109,406,406,406,406,0
|
|
20230804,182400,2435461109,406,406,406,406,0
|
|
20230804,182300,2435461109,406,406,406,406,0
|
|
20230804,182200,2435461109,406,406,406,406,0
|
|
20230804,182100,2435461109,406,406,406,406,0
|
|
20230804,182000,2435461109,406,406,406,406,0
|
|
20230804,181900,2435461109,406,406,406,406,0
|
|
20230804,181800,2435461109,406,406,406,406,0
|
|
20230804,181700,2435461109,406,406,406,406,0
|
|
20230804,181600,2435461109,406,406,406,406,0
|
|
20230804,181500,2435461109,406,406,406,406,0
|
|
20230804,181400,2435461109,406,406,406,406,40902
|
|
20230804,181300,2435461109,406,406,406,406,0
|
|
20230804,181200,2435461109,406,406,406,406,0
|
|
20230804,181100,2435461109,406,406,406,406,0
|
|
20230804,181000,2435461109,406,406,406,406,0
|
|
20230804,180900,2435461109,406,406,406,406,0
|
|
20230804,180800,2435461109,406,406,406,406,0
|
|
20230804,180700,2435461109,406,406,406,406,0
|
|
20230804,180600,2435461109,406,406,406,406,0
|
|
20230804,180500,2435461109,406,406,406,406,0
|
|
20230804,180400,2435461109,406,406,406,406,0
|
|
20230804,180300,2435461109,406,406,406,406,0
|
|
20230804,180200,2435461109,406,406,406,406,0
|
|
20230804,180100,2435461109,406,406,406,406,0
|
|
20230804,180000,2435461109,406,406,406,406,0
|
|
20230804,175900,2435461109,406,406,406,406,0
|
|
20230804,175800,2435461109,406,406,406,406,0
|
|
20230804,175700,2435461109,406,406,406,406,0
|
|
20230804,175600,2435461109,406,406,406,406,0
|
|
20230804,175500,2435461109,406,406,406,406,0
|
|
20230804,175400,2435461109,406,406,406,406,0
|
|
20230804,175300,2435461109,406,406,406,406,0
|
|
20230804,175200,2435461109,406,406,406,406,0
|
|
20230804,175100,2435461109,406,406,406,406,0
|
|
20230804,175000,2435461109,406,406,406,406,0
|
|
20230804,174900,2435461109,406,406,406,406,0
|
|
20230804,174800,2435461109,406,406,406,406,0
|
|
20230804,174700,2435461109,406,406,406,406,0
|
|
20230804,174600,2435461109,406,406,406,406,0
|
|
20230804,174500,2435461109,406,406,406,406,0
|
|
20230804,174400,2435461109,406,406,406,406,40902
|
|
20230804,174300,2435461109,406,406,406,406,0
|
|
20230804,174200,2435461109,406,406,406,406,0
|
|
20230804,174100,2435461109,406,406,406,406,0
|
|
20230804,174000,2435461109,406,406,406,406,0
|
|
20230804,173900,2435461109,406,406,406,406,0
|
|
20230804,173800,2435461109,406,406,406,406,0
|
|
20230804,173700,2435461109,406,406,406,406,0
|
|
20230804,173600,2435461109,406,406,406,406,0
|
|
20230804,173500,2435461109,406,406,406,406,0
|
|
20230804,173400,2435461109,406,406,406,406,0
|
|
20230804,173300,2435461109,406,406,406,406,0
|
|
20230804,173200,2435461109,406,406,406,406,0
|
|
20230804,173100,2435461109,406,406,406,406,0
|
|
20230804,173000,2435461109,406,406,406,406,0
|
|
20230804,172900,2435461109,406,406,406,406,0
|
|
20230804,172800,2435461109,406,406,406,406,0
|
|
20230804,172700,2435461109,406,406,406,406,0
|
|
20230804,172600,2435461109,406,406,406,406,0
|
|
20230804,172500,2435461109,406,406,406,406,0
|
|
20230804,172400,2435461109,406,406,406,406,0
|
|
20230804,172300,2435461109,406,406,406,406,0
|
|
20230804,172200,2435461109,406,406,406,406,0
|
|
20230804,172100,2435461109,406,406,406,406,0
|
|
20230804,172000,2435461109,406,406,406,406,0
|
|
20230804,171900,2435461109,406,406,406,406,0
|
|
20230804,171800,2435461109,406,406,406,406,0
|
|
20230804,171700,2435461109,406,406,406,406,0
|
|
20230804,171600,2435461109,406,406,406,406,0
|
|
20230804,171500,2435461109,406,406,406,406,0
|
|
20230804,171400,2435461109,406,406,406,406,40902
|
|
20230804,171300,2435461109,406,406,406,406,0
|
|
20230804,171200,2435461109,406,406,406,406,0
|
|
20230804,171100,2435461109,406,406,406,406,0
|
|
20230804,171000,2435461109,406,406,406,406,0
|
|
20230804,170900,2435461109,406,406,406,406,0
|
|
20230804,170800,2435461109,406,406,406,406,0
|
|
20230804,170700,2435461109,406,406,406,406,0
|
|
20230804,170600,2435461109,406,406,406,406,0
|
|
20230804,170500,2435461109,406,406,406,406,0
|
|
20230804,170400,2435461109,406,406,406,406,0
|
|
20230804,170300,2435461109,406,406,406,406,0
|
|
20230804,170200,2435461109,406,406,406,406,0
|
|
20230804,170100,2435461109,406,406,406,406,0
|
|
20230804,170000,2435461109,406,406,406,406,0
|
|
20230804,165900,2435461109,406,406,406,406,0
|
|
20230804,165800,2435461109,406,406,406,406,0
|
|
20230804,165700,2435461109,406,406,406,406,0
|
|
20230804,165600,2435461109,406,406,406,406,0
|
|
20230804,165500,2435461109,406,406,406,406,0
|
|
20230804,165400,2435461109,406,406,406,406,0
|
|
20230804,165300,2435461109,406,406,406,406,0
|
|
20230804,165200,2435461109,406,406,406,406,0
|
|
20230804,165100,2435461109,406,406,406,406,0
|
|
20230804,165000,2435461109,406,406,406,406,0
|
|
20230804,164900,2435461109,406,406,406,406,0
|
|
20230804,164800,2435461109,406,406,406,406,0
|
|
20230804,164700,2435461109,406,406,406,406,0
|
|
20230804,164600,2435461109,406,406,406,406,0
|
|
20230804,164500,2435461109,406,406,406,406,0
|
|
20230804,164400,2435461109,406,406,406,406,40902
|
|
20230804,164300,2435461109,406,406,406,406,0
|
|
20230804,164200,2435461109,406,406,406,406,0
|
|
20230804,164100,2435461109,406,406,406,406,0
|
|
20230804,164000,2435461109,406,406,406,406,0
|
|
20230804,163900,2435461109,406,406,406,406,0
|
|
20230804,163800,2435461109,406,406,406,406,0
|
|
20230804,163700,2435461109,406,406,406,406,0
|
|
20230804,163600,2435461109,406,406,406,406,0
|
|
20230804,163500,2435461109,406,406,406,406,0
|
|
20230804,163400,2435461109,406,406,406,406,0
|
|
20230804,163300,2435461109,406,406,406,406,0
|
|
20230804,163200,2435461109,406,406,406,406,0
|
|
20230804,163100,2435461109,406,406,406,406,0
|
|
20230804,163000,2435461109,406,406,406,406,0
|
|
20230804,162900,2435461109,406,406,406,406,0
|
|
20230804,162800,2435461109,406,406,406,406,0
|
|
20230804,162700,2435461109,406,406,406,406,0
|
|
20230804,162600,2435461109,406,406,406,406,0
|
|
20230804,162500,2435461109,406,406,406,406,0
|
|
20230804,162400,2435461109,406,406,406,406,0
|
|
20230804,162300,2435461109,406,406,406,406,0
|
|
20230804,162200,2435461109,406,406,406,406,0
|
|
20230804,162100,2435461109,406,406,406,406,0
|
|
20230804,162000,2435461109,406,406,406,406,0
|
|
20230804,161900,2435461109,406,406,406,406,0
|
|
20230804,161800,2435461109,406,406,406,406,0
|
|
20230804,161700,2435461109,406,406,406,406,0
|
|
20230804,161600,2435461109,406,406,406,406,0
|
|
20230804,161500,2435461109,406,406,406,406,0
|
|
20230804,161400,2435461109,406,406,406,406,40902
|
|
20230804,161300,2435461109,406,406,406,406,0
|
|
20230804,161200,2435461109,406,406,406,406,0
|
|
20230804,161100,2435461109,406,406,406,406,0
|
|
20230804,161000,2435461109,406,406,406,406,0
|
|
20230804,160900,2435461109,406,406,406,406,0
|
|
20230804,160800,2435461109,406,406,406,406,0
|
|
20230804,160700,2435461109,406,406,406,406,0
|
|
20230804,160600,2435461109,406,406,406,406,0
|
|
20230804,160500,2435461109,406,406,406,406,0
|
|
20230804,160400,2435461109,406,406,406,406,0
|
|
20230804,160300,2435461109,406,406,406,406,0
|
|
20230804,160200,2435461109,406,406,406,406,0
|
|
20230804,160100,2435461109,406,406,406,406,0
|
|
20230804,160000,2435461109,406,406,406,406,0
|
|
20230804,155900,2435461109,406,406,406,406,0
|
|
20230804,155800,2435461109,406,406,406,406,0
|
|
20230804,155700,2435461109,406,406,406,406,0
|
|
20230804,155600,2435461109,406,406,406,406,0
|
|
20230804,155500,2435461109,406,406,406,406,0
|
|
20230804,155400,2435461109,406,406,406,406,0
|
|
20230804,155300,2435461109,406,406,406,406,0
|
|
20230804,155200,2435461109,406,406,406,406,0
|
|
20230804,155100,2435461109,406,406,406,406,0
|
|
20230804,155000,2435461109,406,406,406,406,0
|
|
20230804,154900,2435461109,406,406,406,406,0
|
|
20230804,154800,2435461109,406,406,406,406,0
|
|
20230804,154700,2435461109,406,406,406,406,0
|
|
20230804,154600,2435461109,406,406,406,406,0
|
|
20230804,154500,2435461109,406,406,406,406,0
|
|
20230804,154400,2435461109,406,406,406,406,40902
|
|
20230804,154300,2435461109,406,406,406,406,0
|
|
20230804,154200,2435461109,406,406,406,406,0
|
|
20230804,154100,2435461109,406,406,406,406,0
|
|
20230804,154000,2435461109,406,406,406,406,0
|
|
20230804,153900,2435461109,406,406,406,406,0
|
|
20230804,153800,2435461109,406,406,406,406,0
|
|
20230804,153700,2435461109,406,406,406,406,0
|
|
20230804,153600,2435461109,406,406,406,406,0
|
|
20230804,153500,2435461109,406,406,406,406,0
|
|
20230804,153400,2435461109,406,406,406,406,0
|
|
20230804,153300,2435461109,406,406,406,406,0
|
|
20230804,153200,2435461109,406,406,406,406,0
|
|
20230804,153100,2435461109,406,406,406,406,0
|
|
20230804,153000,2435461109,406,406,406,406,40902
|
|
20230804,152900,2418854897,407,407,407,407,0
|
|
20230804,152800,2418854897,407,407,407,407,0
|
|
20230804,152700,2418854897,407,407,407,407,0
|
|
20230804,152600,2418854897,407,407,407,407,0
|
|
20230804,152500,2418854897,407,407,407,407,0
|
|
20230804,152400,2418854897,407,407,407,407,0
|
|
20230804,152300,2418854897,407,407,407,407,0
|
|
20230804,152200,2418854897,407,407,407,407,0
|
|
20230804,152100,2418854897,407,407,407,407,0
|
|
20230804,152000,2418854897,407,407,407,407,0
|
|
20230804,151900,2418854897,407,407,407,407,6483
|
|
20230804,151800,2416216316,407,407,407,407,3330
|
|
20230804,151700,2414861006,407,407,407,407,10260
|
|
20230804,151600,2410685186,408,408,408,408,1000
|
|
20230804,151500,2410277186,407,407,407,407,21
|
|
20230804,151400,2410268639,407,407,407,407,485
|
|
20230804,151300,2410071244,407,407,407,407,4837
|
|
20230804,151200,2408102585,406,407,407,406,4993
|
|
20230804,151100,2406075244,406,407,407,406,28046
|
|
20230804,151000,2394671135,408,408,408,407,2518
|
|
20230804,150900,2393645591,408,409,409,408,6603
|
|
20230804,150800,2390951017,409,409,409,409,325
|
|
20230804,150700,2390818092,409,409,409,409,2146
|
|
20230804,150600,2389940378,409,408,409,408,2574
|
|
20230804,150500,2388890167,408,409,409,408,132
|
|
20230804,150400,2388836251,409,409,409,408,232
|
|
20230804,150300,2388741394,408,409,409,408,1045
|
|
20230804,150200,2388315029,410,410,410,410,1
|
|
20230804,150100,2388314619,410,410,410,410,1
|
|
20230804,150000,2388314209,408,408,408,408,2416
|
|
20230804,145900,2387328481,410,410,410,410,0
|
|
20230804,145800,2387328481,410,410,410,410,302
|
|
20230804,145700,2387204661,408,408,408,408,1058
|
|
20230804,145600,2386772997,409,410,410,408,2456
|
|
20230804,145500,2385768822,409,409,409,409,2492
|
|
20230804,145400,2384749594,409,409,409,409,2555
|
|
20230804,145300,2383704599,409,409,409,409,5
|
|
20230804,145200,2383702554,409,408,409,408,2497
|
|
20230804,145100,2382683281,409,409,409,408,2248
|
|
20230804,145000,2381765849,409,409,409,409,1233
|
|
20230804,144900,2381261552,409,407,409,407,9608
|
|
20230804,144800,2377341587,408,408,408,408,1
|
|
20230804,144700,2377341179,407,407,407,407,0
|
|
20230804,144600,2377341179,407,408,408,407,258
|
|
20230804,144500,2377236061,408,408,408,408,2
|
|
20230804,144400,2377235245,408,407,408,407,202
|
|
20230804,144300,2377153029,407,408,408,407,14480
|
|
20230804,144200,2371259067,408,408,408,408,8
|
|
20230804,144100,2371255803,407,407,407,407,1274
|
|
20230804,144000,2370737285,407,407,407,407,1
|
|
20230804,143900,2370736878,407,407,407,407,1348
|
|
20230804,143800,2370188242,408,408,408,408,5
|
|
20230804,143700,2370186202,408,408,408,407,20802
|
|
20230804,143600,2361703986,408,407,408,407,10
|
|
20230804,143500,2361699907,408,408,408,408,1225
|
|
20230804,143400,2361200107,409,409,409,408,15020
|
|
20230804,143300,2355061937,408,407,408,407,1801
|
|
20230804,143200,2354327130,408,408,409,408,11439
|
|
20230804,143100,2349659018,408,408,408,408,18
|
|
20230804,143000,2349651674,408,408,408,408,704
|
|
20230804,142900,2349364442,408,408,408,408,816
|
|
20230804,142800,2349031514,408,408,408,407,73
|
|
20230804,142700,2349001754,407,408,408,407,2500
|
|
20230804,142600,2347982754,409,408,409,408,4149
|
|
20230804,142500,2346289961,408,408,408,408,1
|
|
20230804,142400,2346289553,407,407,407,407,1704
|
|
20230804,142300,2345596025,407,408,408,407,2900
|
|
20230804,142200,2344415402,409,408,409,408,1793
|
|
20230804,142100,2343683857,409,409,409,409,0
|
|
20230804,142000,2343683857,409,409,409,409,1024
|
|
20230804,141900,2343265041,409,409,409,408,9515
|
|
20230804,141800,2339377421,409,408,409,408,19781
|
|
20230804,141700,2331306623,409,409,409,408,3575
|
|
20230804,141600,2329844548,408,408,408,408,0
|
|
20230804,141500,2329844548,408,408,408,408,1
|
|
20230804,141400,2329844140,409,409,409,408,11403
|
|
20230804,141300,2325186166,409,409,409,409,107
|
|
20230804,141200,2325142403,409,410,410,409,3279
|
|
20230804,141100,2323801242,410,410,410,410,2
|
|
20230804,141000,2323800422,410,410,410,410,1
|
|
20230804,140900,2323800012,409,410,410,409,98
|
|
20230804,140800,2323759929,409,409,409,409,0
|
|
20230804,140700,2323759929,409,410,410,409,2
|
|
20230804,140600,2323759110,409,409,409,409,6271
|
|
20230804,140500,2321194271,409,410,410,409,470
|
|
20230804,140400,2321001606,408,409,410,408,4673
|
|
20230804,140300,2319093806,410,410,410,410,0
|
|
20230804,140200,2319093806,410,410,410,410,32
|
|
20230804,140100,2319080686,410,409,410,409,127
|
|
20230804,140000,2319028659,409,409,410,409,7581
|
|
20230804,135900,2315921729,409,410,410,409,15
|
|
20230804,135800,2315915589,410,408,410,408,1731
|
|
20230804,135700,2315209279,410,410,410,410,2
|
|
20230804,135600,2315208459,409,410,410,409,3277
|
|
20230804,135500,2313868156,410,409,410,409,5302
|
|
20230804,135400,2311697171,410,410,410,410,0
|
|
20230804,135300,2311697171,410,409,410,409,214
|
|
20230804,135200,2311609444,409,409,409,408,5
|
|
20230804,135100,2311607402,409,410,410,409,201
|
|
20230804,135000,2311525192,409,408,409,408,4758
|
|
20230804,134900,2309581228,407,407,408,407,830
|
|
20230804,134800,2309243417,407,409,409,407,106
|
|
20230804,134700,2309200168,408,408,408,408,19495
|
|
20230804,134600,2301246208,409,409,409,409,4938
|
|
20230804,134500,2299226566,409,409,409,409,0
|
|
20230804,134400,2299226566,409,409,409,409,2483
|
|
20230804,134300,2298211019,408,409,409,408,20
|
|
20230804,134200,2298202854,409,409,409,409,1
|
|
20230804,134100,2298202445,407,407,407,407,10254
|
|
20230804,134000,2294029067,408,408,409,408,256
|
|
20230804,133900,2293924546,409,407,409,407,4035
|
|
20230804,133800,2292279251,409,408,409,407,4687
|
|
20230804,133700,2290366961,408,407,408,407,419
|
|
20230804,133600,2290196228,407,407,407,407,102
|
|
20230804,133500,2290154714,407,409,409,407,27674
|
|
20230804,133400,2278864575,409,409,409,409,3509
|
|
20230804,133300,2277429394,409,409,409,409,7067
|
|
20230804,133200,2274538991,409,409,409,409,7
|
|
20230804,133100,2274536128,410,410,410,409,2007
|
|
20230804,133000,2273715258,409,408,409,408,14821
|
|
20230804,132900,2267664969,408,408,408,408,2540
|
|
20230804,132800,2266628649,409,409,409,408,2873
|
|
20230804,132700,2265456392,409,407,409,407,196
|
|
20230804,132600,2265376610,407,409,409,407,104
|
|
20230804,132500,2265334280,408,408,408,408,6555
|
|
20230804,132400,2262659840,408,406,408,406,1486
|
|
20230804,132300,2262056463,407,409,409,407,14982
|
|
20230804,132200,2255956775,408,409,409,407,8203
|
|
20230804,132100,2252615748,409,409,409,409,1
|
|
20230804,132000,2252615339,409,408,409,407,1508
|
|
20230804,131900,2252001269,409,409,409,408,7
|
|
20230804,131800,2251998407,408,408,408,408,1911
|
|
20230804,131700,2251218719,410,410,410,410,4
|
|
20230804,131600,2251217079,410,408,410,408,169
|
|
20230804,131500,2251147971,409,409,409,409,100
|
|
20230804,131400,2251107071,409,410,410,409,463
|
|
20230804,131300,2250917703,409,409,409,409,2953
|
|
20230804,131200,2249709926,409,408,409,408,3583
|
|
20230804,131100,2248248061,409,409,409,409,0
|
|
20230804,131000,2248248061,409,407,409,407,1847
|
|
20230804,130900,2247496278,407,407,407,407,15898
|
|
20230804,130800,2241025792,407,409,410,407,14059
|
|
20230804,130700,2235287223,409,409,409,408,3301
|
|
20230804,130600,2233940114,409,408,410,408,1480
|
|
20230804,130500,2233336232,410,409,410,409,337
|
|
20230804,130400,2233198398,409,409,410,409,2827
|
|
20230804,130300,2232042153,409,410,410,409,1388
|
|
20230804,130200,2231474441,410,410,411,410,5390
|
|
20230804,130100,2229264539,410,410,410,410,303
|
|
20230804,130000,2229140309,410,410,410,410,30
|
|
20230804,125900,2229128009,411,411,411,411,0
|
|
20230804,125800,2229128009,411,409,411,409,9033
|
|
20230804,125700,2225427415,409,408,409,408,510
|
|
20230804,125600,2225219325,408,408,408,408,0
|
|
20230804,125500,2225219325,408,408,408,408,102
|
|
20230804,125400,2225177709,409,409,409,409,9
|
|
20230804,125300,2225174028,409,408,409,408,150
|
|
20230804,125200,2225112798,408,408,408,408,10008
|
|
20230804,125100,2221029534,406,407,407,406,19641
|
|
20230804,125000,2213035664,407,409,409,407,572
|
|
20230804,124900,2212802316,408,408,408,408,0
|
|
20230804,124800,2212802316,408,409,409,408,608
|
|
20230804,124700,2212553720,409,409,409,409,288
|
|
20230804,124600,2212435928,409,409,409,409,391
|
|
20230804,124500,2212276009,409,408,409,408,1052
|
|
20230804,124400,2211846792,408,408,408,408,3192
|
|
20230804,124300,2210544456,407,407,407,407,147
|
|
20230804,124200,2210484627,407,408,408,407,1465
|
|
20230804,124100,2209888270,407,407,407,407,4021
|
|
20230804,124000,2208251723,407,407,407,407,3366
|
|
20230804,123900,2206881761,406,408,408,406,4172
|
|
20230804,123800,2205185000,407,407,407,407,3331
|
|
20230804,123700,2203829283,407,408,408,407,81
|
|
20230804,123600,2203796315,408,408,408,408,0
|
|
20230804,123500,2203796315,408,408,408,406,5680
|
|
20230804,123400,2201484030,406,407,408,406,9112
|
|
20230804,123300,2197769443,408,408,408,407,13138
|
|
20230804,123200,2192421975,408,408,408,408,0
|
|
20230804,123100,2192421975,408,408,408,407,1007
|
|
20230804,123000,2192012119,407,407,407,407,5021
|
|
20230804,122900,2189968572,406,406,406,405,21106
|
|
20230804,122800,2181420615,407,406,407,405,10473
|
|
20230804,122700,2177178036,407,407,407,407,558
|
|
20230804,122600,2176950930,405,407,407,405,2275
|
|
20230804,122500,2176028099,407,406,408,406,620
|
|
20230804,122400,2175776375,408,407,408,406,51381
|
|
20230804,122300,2154884545,407,407,408,406,9603
|
|
20230804,122200,2150981206,407,407,407,406,3532
|
|
20230804,122100,2149543686,407,407,407,407,1150
|
|
20230804,122000,2149075636,407,407,407,406,532
|
|
20230804,121900,2148859543,407,407,408,406,6413
|
|
20230804,121800,2146250672,408,407,408,407,5997
|
|
20230804,121700,2143809890,407,407,407,406,2466
|
|
20230804,121600,2142808229,407,407,408,407,4480
|
|
20230804,121500,2140984868,407,408,408,407,19948
|
|
20230804,121400,2132866019,408,408,408,408,23172
|
|
20230804,121300,2123411843,409,409,410,408,2466
|
|
20230804,121200,2122404112,410,409,410,409,2428
|
|
20230804,121100,2121411059,409,409,409,408,3521
|
|
20230804,121000,2119974466,409,409,410,408,12824
|
|
20230804,120900,2114738166,410,410,410,410,250
|
|
20230804,120800,2114635666,409,410,410,409,16635
|
|
20230804,120700,2107823015,411,411,411,411,3105
|
|
20230804,120600,2106546860,411,410,411,410,101
|
|
20230804,120500,2106505449,410,410,410,410,17000
|
|
20230804,120400,2099535449,411,413,413,411,3152
|
|
20230804,120300,2098239969,413,412,413,411,15500
|
|
20230804,120200,2091868016,413,413,413,413,0
|
|
20230804,120100,2091868016,413,413,413,413,0
|
|
20230804,120000,2091868016,413,413,413,413,11
|
|
20230804,115900,2091863473,412,413,413,412,9519
|
|
20230804,115800,2087941644,412,412,412,412,1400
|
|
20230804,115700,2087364844,412,412,412,412,1299
|
|
20230804,115600,2086829656,412,412,412,412,4500
|
|
20230804,115500,2084975656,413,413,413,412,707
|
|
20230804,115400,2084684364,414,412,414,412,1217
|
|
20230804,115300,2084182953,413,414,414,413,9994
|
|
20230804,115200,2080055426,414,415,415,414,1918
|
|
20230804,115100,2079260369,413,413,415,413,9739
|
|
20230804,115000,2075238148,415,414,415,413,10759
|
|
20230804,114900,2070784649,414,413,414,413,806
|
|
20230804,114800,2070451769,414,413,414,413,4453
|
|
20230804,114700,2068608345,413,413,413,413,1601
|
|
20230804,114600,2067947132,413,413,413,412,908
|
|
20230804,114500,2067572148,413,413,413,413,6694
|
|
20230804,114400,2064807526,413,413,413,413,3
|
|
20230804,114300,2064806287,413,412,413,412,5667
|
|
20230804,114200,2062471482,412,411,412,411,4873
|
|
20230804,114100,2060468678,410,410,410,410,4762
|
|
20230804,114000,2058516258,411,409,411,409,2
|
|
20230804,113900,2058515438,408,410,410,408,8963
|
|
20230804,113800,2054857804,410,408,410,408,115
|
|
20230804,113700,2054810774,408,408,408,408,11259
|
|
20230804,113600,2050217102,408,408,408,408,5938
|
|
20230804,113500,2047794398,410,409,410,409,380
|
|
20230804,113400,2047638977,410,410,410,409,1013
|
|
20230804,113300,2047224648,408,409,410,408,20090
|
|
20230804,113200,2039012000,411,411,411,411,10
|
|
20230804,113100,2039007890,411,409,411,409,1356
|
|
20230804,113000,2038453184,409,409,409,409,0
|
|
20230804,112900,2038453184,409,410,410,409,4492
|
|
20230804,112800,2036613949,410,410,410,410,3643
|
|
20230804,112700,2035120319,411,411,411,410,6541
|
|
20230804,112600,2032438507,410,410,410,410,1876
|
|
20230804,112500,2031669347,411,409,411,409,1307
|
|
20230804,112400,2031134082,409,409,409,409,4621
|
|
20230804,112300,2029244093,409,411,411,409,4595
|
|
20230804,112200,2027361394,410,410,410,410,15545
|
|
20230804,112100,2020987944,411,412,412,411,9346
|
|
20230804,112000,2017146638,412,412,412,411,14166
|
|
20230804,111900,2011314363,412,413,413,412,619
|
|
20230804,111800,2011058787,413,413,413,413,10658
|
|
20230804,111700,2006657033,413,415,415,413,18007
|
|
20230804,111600,1999211133,415,415,415,414,236
|
|
20230804,111500,1999113222,413,414,415,413,22349
|
|
20230804,111400,1989873468,415,414,415,414,3253
|
|
20230804,111300,1988524487,414,413,414,413,201
|
|
20230804,111200,1988441373,413,413,413,412,8842
|
|
20230804,111100,1984792627,413,412,413,412,1148
|
|
20230804,111000,1984319412,414,412,414,412,14238
|
|
20230804,110900,1978449597,412,411,412,409,3686
|
|
20230804,110800,1976932476,412,409,412,409,18710
|
|
20230804,110700,1969241312,409,408,409,407,5647
|
|
20230804,110600,1966936544,408,408,408,408,17475
|
|
20230804,110500,1959806744,408,410,410,408,4795
|
|
20230804,110400,1957850376,408,409,409,408,9653
|
|
20230804,110300,1953906952,409,410,410,409,12362
|
|
20230804,110200,1948850669,410,410,411,410,6442
|
|
20230804,110100,1946209448,410,412,413,410,14044
|
|
20230804,110000,1940441380,411,410,412,410,2689
|
|
20230804,105900,1939338459,412,410,412,410,9701
|
|
20230804,105800,1935355148,410,408,410,408,8323
|
|
20230804,105700,1931953548,408,407,408,407,8936
|
|
20230804,105600,1928316382,407,409,409,407,20142
|
|
20230804,105500,1920114921,409,409,409,408,16300
|
|
20230804,105400,1913449221,407,407,407,407,0
|
|
20230804,105300,1913449221,407,407,407,407,1
|
|
20230804,105200,1913448814,407,409,409,407,24568
|
|
20230804,105100,1903448014,407,409,409,407,31014
|
|
20230804,105000,1890801466,409,410,410,409,9845
|
|
20230804,104900,1886774860,409,410,410,408,19616
|
|
20230804,104800,1878753625,410,410,411,410,8408
|
|
20230804,104700,1875302836,410,411,411,410,14085
|
|
20230804,104600,1869527985,411,410,411,410,13696
|
|
20230804,104500,1863912339,410,410,410,409,12142
|
|
20230804,104400,1858934151,410,412,412,409,28340
|
|
20230804,104300,1847330891,412,413,413,410,41962
|
|
20230804,104200,1830106172,414,413,414,413,6829
|
|
20230804,104100,1827285790,414,414,414,414,228
|
|
20230804,104000,1827191398,414,415,415,414,105
|
|
20230804,103900,1827147824,415,415,415,415,108
|
|
20230804,103800,1827103004,415,414,415,412,7766
|
|
20230804,103700,1823900973,414,414,414,414,3245
|
|
20230804,103600,1822557543,414,413,414,413,1770
|
|
20230804,103500,1821826013,413,412,413,412,9572
|
|
20230804,103400,1817873606,412,413,413,412,6201
|
|
20230804,103300,1815318494,412,413,413,412,1303
|
|
20230804,103200,1814780404,413,413,413,412,1083
|
|
20230804,103100,1814334124,414,413,414,411,21739
|
|
20230804,103000,1805374998,413,414,414,413,13836
|
|
20230804,102900,1799659852,414,416,416,414,11478
|
|
20230804,102800,1794901275,415,416,416,415,227
|
|
20230804,102700,1794806970,416,415,416,415,301
|
|
20230804,102600,1794682054,416,416,416,416,2128
|
|
20230804,102500,1793796806,416,415,418,414,4384
|
|
20230804,102400,1791970939,415,419,419,415,4050
|
|
20230804,102300,1790286320,418,418,418,415,10249
|
|
20230804,102200,1786018053,418,416,418,416,15617
|
|
20230804,102100,1779493839,415,412,415,412,40722
|
|
20230804,102000,1762696206,412,411,412,411,4026
|
|
20230804,101900,1761041400,411,411,413,410,14747
|
|
20230804,101800,1754973950,410,414,414,410,76094
|
|
20230804,101700,1723643924,414,413,415,413,16324
|
|
20230804,101600,1716885323,413,413,413,413,4110
|
|
20230804,101500,1715187893,413,414,414,412,84784
|
|
20230804,101400,1680115054,417,415,418,414,18935
|
|
20230804,101300,1672228341,414,417,417,414,45168
|
|
20230804,101200,1653447321,417,419,419,416,28997
|
|
20230804,101100,1641339901,419,420,420,419,14532
|
|
20230804,101000,1635249344,422,419,422,419,2490
|
|
20230804,100900,1634206001,420,420,422,419,19314
|
|
20230804,100800,1626093466,422,421,423,421,12048
|
|
20230804,100700,1621021000,421,423,424,421,11199
|
|
20230804,100600,1616296082,423,422,424,422,10215
|
|
20230804,100500,1611983419,422,422,422,421,1301
|
|
20230804,100400,1611434427,422,421,422,421,16508
|
|
20230804,100300,1604482740,422,420,422,420,3067
|
|
20230804,100200,1603191620,421,419,421,419,7356
|
|
20230804,100100,1600106188,419,420,420,419,8819
|
|
20230804,100000,1596410996,420,420,421,420,12064
|
|
20230804,095900,1591344057,421,421,421,421,0
|
|
20230804,095800,1591344057,421,420,421,419,3311
|
|
20230804,095700,1589956579,420,420,421,418,14706
|
|
20230804,095600,1583789386,420,419,420,418,24190
|
|
20230804,095500,1573659232,420,419,420,419,138
|
|
20230804,095400,1573601283,420,420,420,418,16253
|
|
20230804,095300,1566791857,420,421,421,419,7603
|
|
20230804,095200,1563598776,421,421,421,419,14931
|
|
20230804,095100,1557326379,421,424,424,421,6779
|
|
20230804,095000,1554466357,423,422,424,421,20422
|
|
20230804,094900,1545839641,423,427,427,423,27144
|
|
20230804,094800,1534315884,427,422,427,422,29579
|
|
20230804,094700,1521764245,422,419,422,419,9266
|
|
20230804,094600,1517876499,420,419,420,418,5714
|
|
20230804,094500,1515482057,420,418,420,418,15254
|
|
20230804,094400,1509075883,420,420,420,420,4557
|
|
20230804,094300,1507161943,420,418,420,418,11069
|
|
20230804,094200,1502528667,418,420,420,418,5255
|
|
20230804,094100,1500331683,419,421,421,418,8132
|
|
20230804,094000,1496924429,421,419,421,419,17043
|
|
20230804,093900,1489769051,419,418,420,418,12486
|
|
20230804,093800,1484538329,418,418,418,416,13019
|
|
20230804,093700,1479116693,417,416,419,416,14589
|
|
20230804,093600,1473040795,416,419,419,416,16177
|
|
20230804,093500,1466297755,419,421,422,417,29055
|
|
20230804,093400,1454133252,421,420,421,419,7021
|
|
20230804,093300,1451189695,419,421,421,418,31043
|
|
20230804,093200,1438140397,422,420,422,420,4585
|
|
20230804,093100,1436211751,422,418,422,418,20147
|
|
20230804,093000,1427778788,419,420,421,418,15668
|
|
20230804,092900,1421211469,421,423,424,418,48704
|
|
20230804,092800,1400727970,425,426,426,422,14424
|
|
20230804,092700,1394630866,426,425,426,423,38740
|
|
20230804,092600,1378187749,426,427,427,423,5490
|
|
20230804,092500,1375857435,423,423,427,422,32731
|
|
20230804,092400,1361969022,422,421,425,421,21513
|
|
20230804,092300,1352854446,421,415,424,413,69364
|
|
20230804,092200,1323882692,414,422,423,408,208367
|
|
20230804,092100,1237398307,424,427,427,422,54835
|
|
20230804,092000,1214132356,428,428,429,421,137820
|
|
20230804,091900,1155672721,427,440,440,426,176102
|
|
20230804,091800,1079258583,440,439,440,439,35919
|
|
20230804,091700,1063477338,440,441,442,440,36452
|
|
20230804,091600,1047419792,441,442,442,441,48193
|
|
20230804,091500,1026154993,442,447,447,441,81295
|
|
20230804,091400,990121516,446,444,446,444,13358
|
|
20230804,091300,984164200,444,448,448,443,117930
|
|
20230804,091200,931595960,448,445,450,445,53010
|
|
20230804,091100,907786776,445,444,446,443,34250
|
|
20230804,091000,892544894,443,440,447,439,117247
|
|
20230804,090900,840781517,439,441,444,439,108484
|
|
20230804,090800,792990668,440,442,445,437,216196
|
|
20230804,090700,697881275,443,448,452,442,133140
|
|
20230804,090600,638436251,446,452,454,442,211854
|
|
20230804,090500,543544062,452,452,452,452,0
|
|
20230804,090400,543544062,452,456,456,450,47896
|
|
20230804,090300,521888054,455,465,476,452,395918
|
|
20230804,090200,338193883,467,499,499,461,688305
|
|
20230804,090100,0,433,433,433,433,0
|
|
20230804,090000,0,433,433,433,433,0
|