618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191500,966156667,1584,1584,1584,1584,3935
|
|
20230804,191400,966156667,1584,1584,1584,1584,0
|
|
20230804,191300,966156667,1584,1584,1584,1584,0
|
|
20230804,191200,966156667,1584,1584,1584,1584,0
|
|
20230804,191100,966156667,1584,1584,1584,1584,0
|
|
20230804,191000,966156667,1584,1584,1584,1584,0
|
|
20230804,190900,966156667,1584,1584,1584,1584,0
|
|
20230804,190800,966156667,1584,1584,1584,1584,0
|
|
20230804,190700,966156667,1584,1584,1584,1584,0
|
|
20230804,190600,966156667,1584,1584,1584,1584,0
|
|
20230804,190500,966156667,1584,1584,1584,1584,0
|
|
20230804,190400,966156667,1584,1584,1584,1584,0
|
|
20230804,190300,966156667,1584,1584,1584,1584,0
|
|
20230804,190200,966156667,1584,1584,1584,1584,0
|
|
20230804,190100,966156667,1584,1584,1584,1584,0
|
|
20230804,190000,966156667,1584,1584,1584,1584,0
|
|
20230804,185900,966156667,1584,1584,1584,1584,0
|
|
20230804,185800,966156667,1584,1584,1584,1584,0
|
|
20230804,185700,966156667,1584,1584,1584,1584,0
|
|
20230804,185600,966156667,1584,1584,1584,1584,0
|
|
20230804,185500,966156667,1584,1584,1584,1584,0
|
|
20230804,185400,966156667,1584,1584,1584,1584,0
|
|
20230804,185300,966156667,1584,1584,1584,1584,0
|
|
20230804,185200,966156667,1584,1584,1584,1584,0
|
|
20230804,185100,966156667,1584,1584,1584,1584,0
|
|
20230804,185000,966156667,1584,1584,1584,1584,0
|
|
20230804,184900,966156667,1584,1584,1584,1584,0
|
|
20230804,184800,966156667,1584,1584,1584,1584,0
|
|
20230804,184700,966156667,1584,1584,1584,1584,0
|
|
20230804,184600,966156667,1584,1584,1584,1584,0
|
|
20230804,184500,966156667,1584,1584,1584,1584,3935
|
|
20230804,184400,966156667,1584,1584,1584,1584,0
|
|
20230804,184300,966156667,1584,1584,1584,1584,0
|
|
20230804,184200,966156667,1584,1584,1584,1584,0
|
|
20230804,184100,966156667,1584,1584,1584,1584,0
|
|
20230804,184000,966156667,1584,1584,1584,1584,0
|
|
20230804,183900,966156667,1584,1584,1584,1584,0
|
|
20230804,183800,966156667,1584,1584,1584,1584,0
|
|
20230804,183700,966156667,1584,1584,1584,1584,0
|
|
20230804,183600,966156667,1584,1584,1584,1584,0
|
|
20230804,183500,966156667,1584,1584,1584,1584,0
|
|
20230804,183400,966156667,1584,1584,1584,1584,0
|
|
20230804,183300,966156667,1584,1584,1584,1584,0
|
|
20230804,183200,966156667,1584,1584,1584,1584,0
|
|
20230804,183100,966156667,1584,1584,1584,1584,0
|
|
20230804,183000,966156667,1584,1584,1584,1584,0
|
|
20230804,182900,966156667,1584,1584,1584,1584,0
|
|
20230804,182800,966156667,1584,1584,1584,1584,0
|
|
20230804,182700,966156667,1584,1584,1584,1584,0
|
|
20230804,182600,966156667,1584,1584,1584,1584,0
|
|
20230804,182500,966156667,1584,1584,1584,1584,0
|
|
20230804,182400,966156667,1584,1584,1584,1584,0
|
|
20230804,182300,966156667,1584,1584,1584,1584,0
|
|
20230804,182200,966156667,1584,1584,1584,1584,0
|
|
20230804,182100,966156667,1584,1584,1584,1584,0
|
|
20230804,182000,966156667,1584,1584,1584,1584,0
|
|
20230804,181900,966156667,1584,1584,1584,1584,0
|
|
20230804,181800,966156667,1584,1584,1584,1584,0
|
|
20230804,181700,966156667,1584,1584,1584,1584,0
|
|
20230804,181600,966156667,1584,1584,1584,1584,0
|
|
20230804,181500,966156667,1584,1584,1584,1584,3935
|
|
20230804,181400,966156667,1584,1584,1584,1584,0
|
|
20230804,181300,966156667,1584,1584,1584,1584,0
|
|
20230804,181200,966156667,1584,1584,1584,1584,0
|
|
20230804,181100,966156667,1584,1584,1584,1584,0
|
|
20230804,181000,966156667,1584,1584,1584,1584,0
|
|
20230804,180900,966156667,1584,1584,1584,1584,0
|
|
20230804,180800,966156667,1584,1584,1584,1584,0
|
|
20230804,180700,966156667,1584,1584,1584,1584,0
|
|
20230804,180600,966156667,1584,1584,1584,1584,0
|
|
20230804,180500,966156667,1584,1584,1584,1584,0
|
|
20230804,180400,966156667,1584,1584,1584,1584,0
|
|
20230804,180300,966156667,1584,1584,1584,1584,0
|
|
20230804,180200,966156667,1584,1584,1584,1584,0
|
|
20230804,180100,966156667,1584,1584,1584,1584,0
|
|
20230804,180000,966156667,1584,1584,1584,1584,0
|
|
20230804,175900,966156667,1584,1584,1584,1584,0
|
|
20230804,175800,966156667,1584,1584,1584,1584,0
|
|
20230804,175700,966156667,1584,1584,1584,1584,0
|
|
20230804,175600,966156667,1584,1584,1584,1584,0
|
|
20230804,175500,966156667,1584,1584,1584,1584,0
|
|
20230804,175400,966156667,1584,1584,1584,1584,0
|
|
20230804,175300,966156667,1584,1584,1584,1584,0
|
|
20230804,175200,966156667,1584,1584,1584,1584,0
|
|
20230804,175100,966156667,1584,1584,1584,1584,0
|
|
20230804,175000,966156667,1584,1584,1584,1584,0
|
|
20230804,174900,966156667,1584,1584,1584,1584,0
|
|
20230804,174800,966156667,1584,1584,1584,1584,0
|
|
20230804,174700,966156667,1584,1584,1584,1584,0
|
|
20230804,174600,966156667,1584,1584,1584,1584,0
|
|
20230804,174500,966156667,1584,1584,1584,1584,3935
|
|
20230804,174400,966156667,1584,1584,1584,1584,0
|
|
20230804,174300,966156667,1584,1584,1584,1584,0
|
|
20230804,174200,966156667,1584,1584,1584,1584,0
|
|
20230804,174100,966156667,1584,1584,1584,1584,0
|
|
20230804,174000,966156667,1584,1584,1584,1584,0
|
|
20230804,173900,966156667,1584,1584,1584,1584,0
|
|
20230804,173800,966156667,1584,1584,1584,1584,0
|
|
20230804,173700,966156667,1584,1584,1584,1584,0
|
|
20230804,173600,966156667,1584,1584,1584,1584,0
|
|
20230804,173500,966156667,1584,1584,1584,1584,0
|
|
20230804,173400,966156667,1584,1584,1584,1584,0
|
|
20230804,173300,966156667,1584,1584,1584,1584,0
|
|
20230804,173200,966156667,1584,1584,1584,1584,0
|
|
20230804,173100,966156667,1584,1584,1584,1584,0
|
|
20230804,173000,966156667,1584,1584,1584,1584,0
|
|
20230804,172900,966156667,1584,1584,1584,1584,0
|
|
20230804,172800,966156667,1584,1584,1584,1584,0
|
|
20230804,172700,966156667,1584,1584,1584,1584,0
|
|
20230804,172600,966156667,1584,1584,1584,1584,0
|
|
20230804,172500,966156667,1584,1584,1584,1584,0
|
|
20230804,172400,966156667,1584,1584,1584,1584,0
|
|
20230804,172300,966156667,1584,1584,1584,1584,0
|
|
20230804,172200,966156667,1584,1584,1584,1584,0
|
|
20230804,172100,966156667,1584,1584,1584,1584,0
|
|
20230804,172000,966156667,1584,1584,1584,1584,0
|
|
20230804,171900,966156667,1584,1584,1584,1584,0
|
|
20230804,171800,966156667,1584,1584,1584,1584,0
|
|
20230804,171700,966156667,1584,1584,1584,1584,0
|
|
20230804,171600,966156667,1584,1584,1584,1584,0
|
|
20230804,171500,966156667,1584,1584,1584,1584,3935
|
|
20230804,171400,966156667,1584,1584,1584,1584,0
|
|
20230804,171300,966156667,1584,1584,1584,1584,0
|
|
20230804,171200,966156667,1584,1584,1584,1584,0
|
|
20230804,171100,966156667,1584,1584,1584,1584,0
|
|
20230804,171000,966156667,1584,1584,1584,1584,0
|
|
20230804,170900,966156667,1584,1584,1584,1584,0
|
|
20230804,170800,966156667,1584,1584,1584,1584,0
|
|
20230804,170700,966156667,1584,1584,1584,1584,0
|
|
20230804,170600,966156667,1584,1584,1584,1584,0
|
|
20230804,170500,966156667,1584,1584,1584,1584,0
|
|
20230804,170400,966156667,1584,1584,1584,1584,0
|
|
20230804,170300,966156667,1584,1584,1584,1584,0
|
|
20230804,170200,966156667,1584,1584,1584,1584,0
|
|
20230804,170100,966156667,1584,1584,1584,1584,0
|
|
20230804,170000,966156667,1584,1584,1584,1584,0
|
|
20230804,165900,966156667,1584,1584,1584,1584,0
|
|
20230804,165800,966156667,1584,1584,1584,1584,0
|
|
20230804,165700,966156667,1584,1584,1584,1584,0
|
|
20230804,165600,966156667,1584,1584,1584,1584,0
|
|
20230804,165500,966156667,1584,1584,1584,1584,0
|
|
20230804,165400,966156667,1584,1584,1584,1584,0
|
|
20230804,165300,966156667,1584,1584,1584,1584,0
|
|
20230804,165200,966156667,1584,1584,1584,1584,0
|
|
20230804,165100,966156667,1584,1584,1584,1584,0
|
|
20230804,165000,966156667,1584,1584,1584,1584,0
|
|
20230804,164900,966156667,1584,1584,1584,1584,0
|
|
20230804,164800,966156667,1584,1584,1584,1584,0
|
|
20230804,164700,966156667,1584,1584,1584,1584,0
|
|
20230804,164600,966156667,1584,1584,1584,1584,0
|
|
20230804,164500,966156667,1584,1584,1584,1584,3935
|
|
20230804,164400,966156667,1584,1584,1584,1584,0
|
|
20230804,164300,966156667,1584,1584,1584,1584,0
|
|
20230804,164200,966156667,1584,1584,1584,1584,0
|
|
20230804,164100,966156667,1584,1584,1584,1584,0
|
|
20230804,164000,966156667,1584,1584,1584,1584,0
|
|
20230804,163900,966156667,1584,1584,1584,1584,0
|
|
20230804,163800,966156667,1584,1584,1584,1584,0
|
|
20230804,163700,966156667,1584,1584,1584,1584,0
|
|
20230804,163600,966156667,1584,1584,1584,1584,0
|
|
20230804,163500,966156667,1584,1584,1584,1584,0
|
|
20230804,163400,966156667,1584,1584,1584,1584,0
|
|
20230804,163300,966156667,1584,1584,1584,1584,0
|
|
20230804,163200,966156667,1584,1584,1584,1584,0
|
|
20230804,163100,966156667,1584,1584,1584,1584,0
|
|
20230804,163000,966156667,1584,1584,1584,1584,0
|
|
20230804,162900,966156667,1584,1584,1584,1584,0
|
|
20230804,162800,966156667,1584,1584,1584,1584,0
|
|
20230804,162700,966156667,1584,1584,1584,1584,0
|
|
20230804,162600,966156667,1584,1584,1584,1584,0
|
|
20230804,162500,966156667,1584,1584,1584,1584,0
|
|
20230804,162400,966156667,1584,1584,1584,1584,0
|
|
20230804,162300,966156667,1584,1584,1584,1584,0
|
|
20230804,162200,966156667,1584,1584,1584,1584,0
|
|
20230804,162100,966156667,1584,1584,1584,1584,0
|
|
20230804,162000,966156667,1584,1584,1584,1584,0
|
|
20230804,161900,966156667,1584,1584,1584,1584,0
|
|
20230804,161800,966156667,1584,1584,1584,1584,0
|
|
20230804,161700,966156667,1584,1584,1584,1584,0
|
|
20230804,161600,966156667,1584,1584,1584,1584,0
|
|
20230804,161500,966156667,1584,1584,1584,1584,3935
|
|
20230804,161400,966156667,1584,1584,1584,1584,0
|
|
20230804,161300,966156667,1584,1584,1584,1584,0
|
|
20230804,161200,966156667,1584,1584,1584,1584,0
|
|
20230804,161100,966156667,1584,1584,1584,1584,0
|
|
20230804,161000,966156667,1584,1584,1584,1584,0
|
|
20230804,160900,966156667,1584,1584,1584,1584,0
|
|
20230804,160800,966156667,1584,1584,1584,1584,0
|
|
20230804,160700,966156667,1584,1584,1584,1584,0
|
|
20230804,160600,966156667,1584,1584,1584,1584,0
|
|
20230804,160500,966156667,1584,1584,1584,1584,0
|
|
20230804,160400,966156667,1584,1584,1584,1584,0
|
|
20230804,160300,966156667,1584,1584,1584,1584,0
|
|
20230804,160200,966156667,1584,1584,1584,1584,0
|
|
20230804,160100,966156667,1584,1584,1584,1584,0
|
|
20230804,160000,966156667,1584,1584,1584,1584,0
|
|
20230804,155900,966156667,1584,1584,1584,1584,0
|
|
20230804,155800,966156667,1584,1584,1584,1584,0
|
|
20230804,155700,966156667,1584,1584,1584,1584,0
|
|
20230804,155600,966156667,1584,1584,1584,1584,0
|
|
20230804,155500,966156667,1584,1584,1584,1584,0
|
|
20230804,155400,966156667,1584,1584,1584,1584,0
|
|
20230804,155300,966156667,1584,1584,1584,1584,0
|
|
20230804,155200,966156667,1584,1584,1584,1584,0
|
|
20230804,155100,966156667,1584,1584,1584,1584,0
|
|
20230804,155000,966156667,1584,1584,1584,1584,0
|
|
20230804,154900,966156667,1584,1584,1584,1584,0
|
|
20230804,154800,966156667,1584,1584,1584,1584,0
|
|
20230804,154700,966156667,1584,1584,1584,1584,0
|
|
20230804,154600,966156667,1584,1584,1584,1584,0
|
|
20230804,154500,966156667,1584,1584,1584,1584,3935
|
|
20230804,154400,966156667,1584,1584,1584,1584,0
|
|
20230804,154300,966156667,1584,1584,1584,1584,0
|
|
20230804,154200,966156667,1584,1584,1584,1584,0
|
|
20230804,154100,966156667,1584,1584,1584,1584,0
|
|
20230804,154000,966156667,1584,1584,1584,1584,0
|
|
20230804,153900,966156667,1584,1584,1584,1584,0
|
|
20230804,153800,966156667,1584,1584,1584,1584,0
|
|
20230804,153700,966156667,1584,1584,1584,1584,0
|
|
20230804,153600,966156667,1584,1584,1584,1584,0
|
|
20230804,153500,966156667,1584,1584,1584,1584,0
|
|
20230804,153400,966156667,1584,1584,1584,1584,0
|
|
20230804,153300,966156667,1584,1584,1584,1584,0
|
|
20230804,153200,966156667,1584,1584,1584,1584,0
|
|
20230804,153100,966156667,1584,1584,1584,1584,0
|
|
20230804,153000,966156667,1584,1584,1584,1584,3935
|
|
20230804,152900,959923627,1584,1584,1584,1584,0
|
|
20230804,152800,959923627,1584,1584,1584,1584,0
|
|
20230804,152700,959923627,1584,1584,1584,1584,0
|
|
20230804,152600,959923627,1584,1584,1584,1584,0
|
|
20230804,152500,959923627,1584,1584,1584,1584,0
|
|
20230804,152400,959923627,1584,1584,1584,1584,0
|
|
20230804,152300,959923627,1584,1584,1584,1584,0
|
|
20230804,152200,959923627,1584,1584,1584,1584,0
|
|
20230804,152100,959923627,1584,1584,1584,1584,0
|
|
20230804,152000,959923627,1584,1584,1584,1584,0
|
|
20230804,151900,959923627,1584,1585,1585,1584,357
|
|
20230804,151800,959358036,1597,1585,1597,1583,1797
|
|
20230804,151700,956510971,1599,1600,1600,1599,1034
|
|
20230804,151600,954856601,1598,1600,1600,1598,14
|
|
20230804,151500,954834221,1598,1598,1598,1598,2000
|
|
20230804,151400,951638221,1599,1585,1599,1585,19601
|
|
20230804,151300,920505636,1585,1585,1585,1585,0
|
|
20230804,151200,920505636,1585,1582,1585,1582,409
|
|
20230804,151100,919858193,1583,1584,1584,1583,70
|
|
20230804,151000,919747314,1584,1584,1584,1584,73
|
|
20230804,150900,919631682,1584,1584,1584,1584,0
|
|
20230804,150800,919631682,1584,1579,1584,1579,9
|
|
20230804,150700,919617461,1584,1584,1584,1584,0
|
|
20230804,150600,919617461,1584,1580,1584,1579,5513
|
|
20230804,150500,910911411,1584,1584,1584,1584,3
|
|
20230804,150400,910906659,1580,1580,1580,1580,12
|
|
20230804,150300,910887699,1584,1584,1584,1584,2
|
|
20230804,150200,910884531,1579,1579,1579,1579,317
|
|
20230804,150100,910383988,1586,1586,1586,1586,0
|
|
20230804,150000,910383988,1586,1586,1586,1586,4
|
|
20230804,145900,910377644,1584,1584,1584,1584,458
|
|
20230804,145800,909652172,1584,1584,1584,1584,16
|
|
20230804,145700,909626828,1584,1585,1585,1584,420
|
|
20230804,145600,908961545,1584,1584,1584,1584,7
|
|
20230804,145500,908950457,1584,1584,1584,1584,9
|
|
20230804,145400,908936201,1584,1584,1584,1584,198
|
|
20230804,145300,908622569,1584,1584,1584,1584,30
|
|
20230804,145200,908575049,1585,1585,1585,1585,0
|
|
20230804,145100,908575049,1585,1585,1585,1585,0
|
|
20230804,145000,908575049,1585,1585,1585,1585,10
|
|
20230804,144900,908559199,1585,1585,1585,1585,1418
|
|
20230804,144800,906311669,1585,1585,1585,1585,1
|
|
20230804,144700,906310084,1576,1576,1576,1576,11
|
|
20230804,144600,906292748,1585,1585,1585,1585,74
|
|
20230804,144500,906175458,1585,1578,1585,1577,3510
|
|
20230804,144400,900635938,1585,1585,1585,1585,0
|
|
20230804,144300,900635938,1585,1585,1585,1585,0
|
|
20230804,144200,900635938,1585,1585,1585,1585,1
|
|
20230804,144100,900634353,1577,1578,1578,1577,1550
|
|
20230804,144000,898188460,1586,1586,1586,1586,0
|
|
20230804,143900,898188460,1586,1586,1586,1586,4
|
|
20230804,143800,898182116,1586,1586,1586,1586,0
|
|
20230804,143700,898182116,1586,1586,1586,1586,5
|
|
20230804,143600,898174186,1586,1586,1586,1586,641
|
|
20230804,143500,897157560,1587,1587,1587,1587,0
|
|
20230804,143400,897157560,1587,1587,1587,1587,0
|
|
20230804,143300,897157560,1587,1587,1587,1587,0
|
|
20230804,143200,897157560,1587,1587,1587,1587,1
|
|
20230804,143100,897155973,1587,1587,1587,1587,601
|
|
20230804,143000,896202186,1580,1581,1581,1580,1500
|
|
20230804,142900,893831992,1581,1584,1584,1581,1500
|
|
20230804,142800,891458386,1588,1588,1588,1588,0
|
|
20230804,142700,891458386,1588,1588,1588,1588,0
|
|
20230804,142600,891458386,1588,1588,1588,1588,0
|
|
20230804,142500,891458386,1588,1588,1588,1588,0
|
|
20230804,142400,891458386,1588,1588,1588,1588,0
|
|
20230804,142300,891458386,1588,1588,1588,1588,0
|
|
20230804,142200,891458386,1588,1588,1588,1588,0
|
|
20230804,142100,891458386,1588,1588,1588,1588,5
|
|
20230804,142000,891450446,1588,1588,1588,1588,0
|
|
20230804,141900,891450446,1588,1588,1588,1588,0
|
|
20230804,141800,891450446,1588,1588,1588,1588,0
|
|
20230804,141700,891450446,1588,1588,1588,1588,584
|
|
20230804,141600,890523054,1588,1588,1588,1588,0
|
|
20230804,141500,890523054,1588,1588,1588,1588,70
|
|
20230804,141400,890411894,1588,1588,1588,1588,1
|
|
20230804,141300,890410306,1583,1583,1583,1583,100
|
|
20230804,141200,890252006,1588,1588,1588,1588,457
|
|
20230804,141100,889526290,1588,1588,1588,1588,1
|
|
20230804,141000,889524702,1582,1582,1582,1582,0
|
|
20230804,140900,889524702,1582,1584,1584,1582,314
|
|
20230804,140800,889027582,1590,1590,1590,1590,0
|
|
20230804,140700,889027582,1590,1590,1590,1590,0
|
|
20230804,140600,889027582,1590,1590,1590,1590,500
|
|
20230804,140500,888232582,1590,1590,1590,1590,50
|
|
20230804,140400,888153082,1590,1590,1590,1590,0
|
|
20230804,140300,888153082,1590,1588,1590,1588,23
|
|
20230804,140200,888116532,1583,1583,1583,1583,100
|
|
20230804,140100,887958232,1583,1583,1583,1583,0
|
|
20230804,140000,887958232,1583,1583,1583,1583,1751
|
|
20230804,135900,885186399,1583,1584,1585,1583,2202
|
|
20230804,135800,881699895,1584,1585,1585,1584,193
|
|
20230804,135700,881394182,1584,1584,1584,1584,75
|
|
20230804,135600,881275382,1589,1589,1589,1589,0
|
|
20230804,135500,881275382,1589,1589,1589,1589,0
|
|
20230804,135400,881275382,1589,1589,1589,1589,0
|
|
20230804,135300,881275382,1589,1589,1589,1589,0
|
|
20230804,135200,881275382,1589,1589,1589,1589,0
|
|
20230804,135100,881275382,1589,1589,1589,1589,0
|
|
20230804,135000,881275382,1589,1589,1589,1589,1
|
|
20230804,134900,881273793,1584,1584,1584,1584,0
|
|
20230804,134800,881273793,1584,1584,1584,1584,3000
|
|
20230804,134700,876521793,1588,1598,1598,1588,532
|
|
20230804,134600,875671857,1599,1589,1599,1589,1248
|
|
20230804,134500,873676385,1589,1589,1589,1589,755
|
|
20230804,134400,872476690,1589,1589,1589,1589,200
|
|
20230804,134300,872158890,1599,1599,1599,1599,2
|
|
20230804,134200,872155692,1598,1598,1598,1598,18050
|
|
20230804,134100,843311792,1592,1589,1592,1589,5566
|
|
20230804,134000,834463806,1580,1583,1583,1580,1500
|
|
20230804,133900,832093000,1585,1585,1585,1585,25
|
|
20230804,133800,832053375,1581,1581,1581,1581,1
|
|
20230804,133700,832051794,1580,1580,1580,1580,8
|
|
20230804,133600,832039154,1580,1580,1580,1580,2642
|
|
20230804,133500,827864794,1576,1577,1577,1576,3970
|
|
20230804,133400,821607721,1578,1578,1578,1578,0
|
|
20230804,133300,821607721,1578,1578,1578,1578,0
|
|
20230804,133200,821607721,1578,1578,1578,1578,0
|
|
20230804,133100,821607721,1578,1578,1578,1578,0
|
|
20230804,133000,821607721,1578,1578,1578,1578,4
|
|
20230804,132900,821601409,1577,1578,1578,1577,845
|
|
20230804,132800,820268840,1579,1578,1579,1577,301
|
|
20230804,132700,819794152,1579,1579,1579,1579,0
|
|
20230804,132600,819794152,1579,1579,1579,1579,636
|
|
20230804,132500,818789908,1580,1580,1580,1580,1
|
|
20230804,132400,818788328,1577,1577,1579,1577,338
|
|
20230804,132300,818255292,1580,1584,1584,1580,17
|
|
20230804,132200,818228404,1576,1576,1576,1576,0
|
|
20230804,132100,818228404,1576,1576,1576,1576,0
|
|
20230804,132000,818228404,1576,1576,1576,1576,0
|
|
20230804,131900,818228404,1576,1581,1581,1576,94
|
|
20230804,131800,818080119,1584,1584,1584,1584,40
|
|
20230804,131700,818016759,1584,1584,1584,1583,30
|
|
20230804,131600,817969261,1584,1584,1585,1584,17
|
|
20230804,131500,817942331,1583,1584,1585,1583,55
|
|
20230804,131400,817855254,1584,1585,1585,1584,10
|
|
20230804,131300,817839411,1583,1582,1583,1582,21
|
|
20230804,131200,817806174,1583,1583,1583,1583,4
|
|
20230804,131100,817799842,1583,1577,1583,1576,4369
|
|
20230804,131000,810906396,1577,1577,1577,1577,140
|
|
20230804,130900,810685616,1578,1578,1578,1578,0
|
|
20230804,130800,810685616,1578,1578,1578,1578,450
|
|
20230804,130700,809975516,1578,1579,1579,1578,2684
|
|
20230804,130600,805739071,1580,1580,1580,1580,2630
|
|
20230804,130500,801583671,1580,1582,1582,1580,3864
|
|
20230804,130400,795477775,1582,1583,1583,1582,993
|
|
20230804,130300,793905869,1583,1583,1583,1583,0
|
|
20230804,130200,793905869,1583,1583,1583,1583,0
|
|
20230804,130100,793905869,1583,1583,1583,1583,1578
|
|
20230804,130000,791407895,1584,1584,1584,1584,252
|
|
20230804,125900,791008727,1584,1586,1586,1584,1036
|
|
20230804,125800,789367162,1586,1586,1586,1586,0
|
|
20230804,125700,789367162,1586,1586,1586,1586,0
|
|
20230804,125600,789367162,1586,1586,1586,1586,0
|
|
20230804,125500,789367162,1586,1586,1586,1586,0
|
|
20230804,125400,789367162,1586,1587,1587,1586,574
|
|
20230804,125300,788456580,1587,1587,1587,1587,4
|
|
20230804,125200,788450232,1589,1589,1589,1589,20
|
|
20230804,125100,788418452,1590,1590,1590,1590,0
|
|
20230804,125000,788418452,1590,1590,1590,1590,0
|
|
20230804,124900,788418452,1590,1590,1590,1590,4
|
|
20230804,124800,788412092,1590,1590,1590,1590,0
|
|
20230804,124700,788412092,1590,1590,1590,1590,1000
|
|
20230804,124600,786822092,1590,1590,1590,1590,69
|
|
20230804,124500,786712382,1588,1586,1588,1586,1005
|
|
20230804,124400,785118275,1586,1587,1587,1583,179
|
|
20230804,124300,784834270,1583,1583,1583,1583,488
|
|
20230804,124200,784061766,1583,1583,1583,1583,0
|
|
20230804,124100,784061766,1583,1583,1583,1583,0
|
|
20230804,124000,784061766,1583,1583,1583,1583,0
|
|
20230804,123900,784061766,1583,1583,1583,1583,8
|
|
20230804,123800,784049102,1580,1581,1581,1580,2493
|
|
20230804,123700,780109965,1580,1580,1580,1580,0
|
|
20230804,123600,780109965,1580,1583,1583,1580,5154
|
|
20230804,123500,771957364,1584,1584,1584,1584,198
|
|
20230804,123400,771643732,1585,1585,1585,1585,29
|
|
20230804,123300,771597767,1585,1585,1585,1585,0
|
|
20230804,123200,771597767,1585,1585,1585,1585,60
|
|
20230804,123100,771502667,1585,1585,1585,1585,600
|
|
20230804,123000,770551667,1585,1585,1585,1585,1150
|
|
20230804,122900,768728917,1588,1588,1588,1588,0
|
|
20230804,122800,768728917,1588,1586,1588,1585,343
|
|
20230804,122700,768184739,1590,1590,1590,1590,0
|
|
20230804,122600,768184739,1590,1590,1590,1590,0
|
|
20230804,122500,768184739,1590,1590,1590,1590,0
|
|
20230804,122400,768184739,1590,1590,1590,1590,0
|
|
20230804,122300,768184739,1590,1590,1590,1590,0
|
|
20230804,122200,768184739,1590,1590,1590,1590,0
|
|
20230804,122100,768184739,1590,1590,1590,1590,1832
|
|
20230804,122000,765271859,1590,1590,1590,1590,0
|
|
20230804,121900,765271859,1590,1590,1590,1590,0
|
|
20230804,121800,765271859,1590,1590,1590,1590,5
|
|
20230804,121700,765263909,1590,1594,1594,1590,395
|
|
20230804,121600,764635152,1593,1593,1593,1593,0
|
|
20230804,121500,764635152,1593,1593,1593,1593,0
|
|
20230804,121400,764635152,1593,1593,1593,1593,0
|
|
20230804,121300,764635152,1593,1593,1593,1593,0
|
|
20230804,121200,764635152,1593,1593,1593,1593,0
|
|
20230804,121100,764635152,1593,1593,1593,1593,0
|
|
20230804,121000,764635152,1593,1593,1593,1593,3
|
|
20230804,120900,764630373,1601,1601,1601,1601,1
|
|
20230804,120800,764628772,1595,1595,1595,1595,0
|
|
20230804,120700,764628772,1595,1595,1595,1595,0
|
|
20230804,120600,764628772,1595,1595,1595,1595,0
|
|
20230804,120500,764628772,1595,1595,1595,1595,4
|
|
20230804,120400,764622392,1595,1595,1595,1595,56
|
|
20230804,120300,764533072,1602,1602,1602,1602,2
|
|
20230804,120200,764529868,1602,1602,1602,1602,30
|
|
20230804,120100,764481808,1602,1602,1602,1601,401
|
|
20230804,120000,763839412,1599,1599,1599,1599,0
|
|
20230804,115900,763839412,1599,1598,1599,1598,260
|
|
20230804,115800,763423766,1598,1598,1598,1598,0
|
|
20230804,115700,763423766,1598,1598,1598,1598,0
|
|
20230804,115600,763423766,1598,1598,1598,1598,0
|
|
20230804,115500,763423766,1598,1598,1598,1598,8
|
|
20230804,115400,763410982,1598,1598,1598,1598,0
|
|
20230804,115300,763410982,1598,1596,1598,1596,15
|
|
20230804,115200,763387024,1591,1590,1591,1590,416
|
|
20230804,115100,762725583,1590,1590,1590,1590,0
|
|
20230804,115000,762725583,1590,1589,1590,1589,693
|
|
20230804,114900,761624132,1585,1585,1585,1585,0
|
|
20230804,114800,761624132,1585,1585,1585,1585,0
|
|
20230804,114700,761624132,1585,1585,1585,1585,0
|
|
20230804,114600,761624132,1585,1585,1585,1585,0
|
|
20230804,114500,761624132,1585,1585,1585,1585,1709
|
|
20230804,114400,758915367,1585,1585,1585,1585,0
|
|
20230804,114300,758915367,1585,1585,1585,1585,0
|
|
20230804,114200,758915367,1585,1585,1585,1585,49
|
|
20230804,114100,758837702,1585,1585,1585,1585,316
|
|
20230804,114000,758336842,1582,1582,1582,1582,350
|
|
20230804,113900,757783142,1582,1582,1583,1582,4888
|
|
20230804,113800,750046979,1583,1583,1583,1583,5353
|
|
20230804,113700,741573180,1583,1583,1584,1583,1824
|
|
20230804,113600,738685463,1583,1584,1584,1583,493
|
|
20230804,113500,737904965,1584,1586,1586,1584,3291
|
|
20230804,113400,732685816,1586,1586,1586,1586,241
|
|
20230804,113300,732303590,1586,1586,1586,1586,0
|
|
20230804,113200,732303590,1586,1586,1586,1586,10
|
|
20230804,113100,732287730,1586,1586,1586,1586,0
|
|
20230804,113000,732287730,1586,1586,1586,1586,0
|
|
20230804,112900,732287730,1586,1586,1586,1586,5
|
|
20230804,112800,732279800,1587,1587,1587,1586,1841
|
|
20230804,112700,729358183,1587,1587,1587,1587,780
|
|
20230804,112600,728120323,1587,1587,1587,1587,5
|
|
20230804,112500,728112388,1587,1587,1587,1587,29
|
|
20230804,112400,728066365,1587,1587,1587,1587,1000
|
|
20230804,112300,726479365,1587,1592,1592,1587,6509
|
|
20230804,112200,716130052,1590,1592,1592,1590,500
|
|
20230804,112100,715335046,1595,1595,1595,1595,201
|
|
20230804,112000,715014451,1590,1595,1595,1590,287
|
|
20230804,111900,714558091,1590,1590,1590,1590,0
|
|
20230804,111800,714558091,1590,1595,1595,1590,565
|
|
20230804,111700,713658402,1595,1596,1596,1594,302
|
|
20230804,111600,713176422,1597,1597,1597,1596,11
|
|
20230804,111500,713158861,1597,1597,1597,1594,10
|
|
20230804,111400,713142910,1597,1594,1597,1594,9
|
|
20230804,111300,713128543,1594,1595,1597,1594,13
|
|
20230804,111200,713107802,1597,1594,1597,1594,31
|
|
20230804,111100,713058327,1595,1597,1597,1595,23
|
|
20230804,111000,713021609,1597,1594,1598,1594,823
|
|
20230804,110900,711709656,1594,1594,1594,1594,10
|
|
20230804,110800,711693716,1593,1593,1593,1593,4
|
|
20230804,110700,711687344,1588,1588,1588,1588,234
|
|
20230804,110600,711315752,1587,1593,1593,1587,6000
|
|
20230804,110500,701779498,1591,1591,1591,1591,0
|
|
20230804,110400,701779498,1591,1591,1591,1591,20
|
|
20230804,110300,701747678,1590,1597,1599,1590,1291
|
|
20230804,110200,699684923,1597,1597,1597,1597,0
|
|
20230804,110100,699684923,1597,1597,1597,1597,6
|
|
20230804,110000,699675341,1597,1597,1597,1597,2
|
|
20230804,105900,699672147,1597,1597,1597,1597,169
|
|
20230804,105800,699402254,1599,1597,1599,1597,32
|
|
20230804,105700,699351088,1597,1597,1597,1597,0
|
|
20230804,105600,699351088,1597,1599,1599,1597,202
|
|
20230804,105500,699028490,1599,1599,1599,1599,1
|
|
20230804,105400,699026891,1598,1599,1599,1598,725
|
|
20230804,105300,697868340,1599,1599,1599,1598,228
|
|
20230804,105200,697503994,1598,1599,1599,1598,3423
|
|
20230804,105100,692033934,1600,1603,1603,1600,691
|
|
20230804,105000,690927864,1603,1603,1603,1603,20
|
|
20230804,104900,690895804,1607,1605,1607,1604,1812
|
|
20230804,104800,687985722,1606,1607,1607,1606,330
|
|
20230804,104700,687455414,1607,1610,1610,1607,6939
|
|
20230804,104600,676284200,1611,1611,1611,1611,54
|
|
20230804,104500,676197206,1610,1610,1611,1610,1905
|
|
20230804,104400,673128814,1610,1609,1610,1609,4831
|
|
20230804,104300,665351039,1610,1607,1610,1607,3040
|
|
20230804,104200,660458165,1607,1606,1607,1602,565
|
|
20230804,104100,659551307,1606,1605,1606,1605,2462
|
|
20230804,104000,655599511,1605,1605,1605,1605,5
|
|
20230804,103900,655591486,1599,1599,1599,1599,100
|
|
20230804,103800,655431586,1598,1598,1598,1598,0
|
|
20230804,103700,655431586,1598,1603,1603,1598,7
|
|
20230804,103600,655420395,1598,1598,1601,1598,5510
|
|
20230804,103500,646608168,1597,1597,1597,1597,240
|
|
20230804,103400,646224888,1598,1598,1598,1598,700
|
|
20230804,103300,645106288,1598,1598,1598,1598,210
|
|
20230804,103200,644770708,1590,1591,1591,1590,280
|
|
20230804,103100,644325507,1591,1591,1591,1591,5
|
|
20230804,103000,644317552,1591,1591,1591,1591,215
|
|
20230804,102900,643975487,1598,1598,1598,1598,2393
|
|
20230804,102800,640151473,1598,1598,1598,1598,290
|
|
20230804,102700,639688053,1598,1598,1598,1598,0
|
|
20230804,102600,639688053,1598,1598,1598,1598,0
|
|
20230804,102500,639688053,1598,1598,1598,1598,0
|
|
20230804,102400,639688053,1598,1590,1598,1590,1300
|
|
20230804,102300,637612956,1590,1594,1594,1590,10919
|
|
20230804,102200,620242916,1594,1594,1594,1594,212
|
|
20230804,102100,619904988,1594,1595,1595,1594,872
|
|
20230804,102000,618514618,1595,1595,1595,1595,21
|
|
20230804,101900,618481123,1598,1598,1598,1598,0
|
|
20230804,101800,618481123,1598,1598,1599,1598,1753
|
|
20230804,101700,615679733,1594,1594,1594,1594,64
|
|
20230804,101600,615577717,1599,1595,1599,1595,809
|
|
20230804,101500,614285953,1595,1593,1595,1593,1079
|
|
20230804,101400,612565984,1594,1594,1594,1594,2893
|
|
20230804,101300,607954542,1594,1593,1594,1593,1987
|
|
20230804,101200,604787630,1594,1593,1594,1593,2492
|
|
20230804,101100,600815559,1593,1594,1594,1593,39
|
|
20230804,101000,600753412,1594,1594,1594,1594,11
|
|
20230804,100900,600735878,1594,1593,1594,1593,2567
|
|
20230804,100800,596646646,1593,1593,1593,1593,77
|
|
20230804,100700,596523985,1593,1593,1593,1593,0
|
|
20230804,100600,596523985,1593,1593,1593,1593,340
|
|
20230804,100500,595982365,1594,1594,1594,1594,0
|
|
20230804,100400,595982365,1594,1592,1594,1592,52
|
|
20230804,100300,595899573,1594,1594,1594,1594,5
|
|
20230804,100200,595891603,1592,1594,1594,1592,152
|
|
20230804,100100,595649317,1594,1593,1594,1593,107
|
|
20230804,100000,595478863,1593,1594,1594,1592,25
|
|
20230804,095900,595439043,1594,1594,1594,1594,1358
|
|
20230804,095800,593274391,1594,1590,1594,1590,10547
|
|
20230804,095700,576486226,1590,1582,1590,1582,377
|
|
20230804,095600,575889562,1583,1583,1583,1583,1
|
|
20230804,095500,575887979,1583,1582,1583,1581,519
|
|
20230804,095400,575066617,1583,1583,1583,1582,3305
|
|
20230804,095300,569836623,1584,1584,1584,1584,661
|
|
20230804,095200,568789599,1585,1590,1590,1585,1037
|
|
20230804,095100,567144770,1588,1586,1593,1586,3154
|
|
20230804,095000,562142478,1587,1595,1595,1587,881
|
|
20230804,094900,560742860,1595,1592,1595,1589,328
|
|
20230804,094800,560221039,1595,1595,1595,1595,0
|
|
20230804,094700,560221039,1595,1595,1595,1595,130
|
|
20230804,094600,560013689,1595,1595,1595,1595,5
|
|
20230804,094500,560005714,1591,1595,1595,1591,5
|
|
20230804,094400,559997749,1596,1596,1596,1596,10
|
|
20230804,094300,559981789,1597,1584,1597,1584,4018
|
|
20230804,094200,553594776,1584,1585,1585,1584,464
|
|
20230804,094100,552859793,1584,1585,1585,1584,320
|
|
20230804,094000,552352912,1586,1586,1586,1586,1
|
|
20230804,093900,552351326,1589,1587,1589,1587,1889
|
|
20230804,093800,549349707,1589,1589,1589,1589,4
|
|
20230804,093700,549343351,1588,1589,1589,1588,14
|
|
20230804,093600,549321108,1589,1589,1589,1589,32
|
|
20230804,093500,549270260,1589,1589,1589,1589,10
|
|
20230804,093400,549254370,1589,1581,1589,1581,662
|
|
20230804,093300,548207182,1582,1586,1586,1582,2388
|
|
20230804,093200,544424318,1587,1592,1597,1587,6714
|
|
20230804,093100,533752335,1597,1597,1598,1597,66
|
|
20230804,093000,533646923,1598,1594,1598,1593,794
|
|
20230804,092900,532378120,1595,1599,1599,1595,187
|
|
20230804,092800,532079299,1599,1582,1599,1576,4679
|
|
20230804,092700,524671698,1582,1583,1583,1577,3015
|
|
20230804,092600,519911860,1583,1581,1592,1580,688
|
|
20230804,092500,518823122,1594,1595,1596,1575,16993
|
|
20230804,092400,491952812,1596,1606,1606,1596,4743
|
|
20230804,092300,484357089,1607,1607,1608,1607,647
|
|
20230804,092200,483317239,1608,1619,1619,1608,8790
|
|
20230804,092100,469109346,1612,1614,1621,1612,7097
|
|
20230804,092000,457653968,1620,1620,1621,1620,3103
|
|
20230804,091900,452627021,1615,1620,1620,1613,7734
|
|
20230804,091800,440139665,1620,1607,1622,1607,7433
|
|
20230804,091700,428100046,1607,1617,1617,1601,5550
|
|
20230804,091600,419173537,1617,1621,1622,1610,61
|
|
20230804,091500,419075045,1622,1625,1625,1610,763
|
|
20230804,091400,417840527,1624,1616,1624,1609,7396
|
|
20230804,091300,405860575,1614,1625,1626,1614,30163
|
|
20230804,091200,356911551,1625,1607,1627,1607,61154
|
|
20230804,091100,257956958,1603,1600,1608,1599,8583
|
|
20230804,091000,244213078,1600,1584,1600,1584,19970
|
|
20230804,090900,212458264,1579,1589,1589,1576,6421
|
|
20230804,090800,202315887,1580,1580,1594,1580,12241
|
|
20230804,090700,182893138,1596,1577,1597,1577,5331
|
|
20230804,090600,174436889,1585,1611,1611,1585,14196
|
|
20230804,090500,151813293,1601,1612,1612,1601,7020
|
|
20230804,090400,140526262,1613,1610,1614,1607,6281
|
|
20230804,090300,130405914,1610,1604,1614,1601,17937
|
|
20230804,090200,101549943,1604,1575,1609,1574,34317
|
|
20230804,090100,47028957,1575,1562,1579,1562,18374
|
|
20230804,090000,18138807,1562,1546,1562,1543,11706
|