619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191600,508980908,1576,1576,1576,1576,515
|
|
20230808,191500,508980908,1576,1576,1576,1576,0
|
|
20230808,191400,508980908,1576,1576,1576,1576,0
|
|
20230808,191300,508980908,1576,1576,1576,1576,0
|
|
20230808,191200,508980908,1576,1576,1576,1576,0
|
|
20230808,191100,508980908,1576,1576,1576,1576,0
|
|
20230808,191000,508980908,1576,1576,1576,1576,0
|
|
20230808,190900,508980908,1576,1576,1576,1576,0
|
|
20230808,190800,508980908,1576,1576,1576,1576,0
|
|
20230808,190700,508980908,1576,1576,1576,1576,0
|
|
20230808,190600,508980908,1576,1576,1576,1576,0
|
|
20230808,190500,508980908,1576,1576,1576,1576,0
|
|
20230808,190400,508980908,1576,1576,1576,1576,0
|
|
20230808,190300,508980908,1576,1576,1576,1576,0
|
|
20230808,190200,508980908,1576,1576,1576,1576,0
|
|
20230808,190100,508980908,1576,1576,1576,1576,0
|
|
20230808,190000,508980908,1576,1576,1576,1576,0
|
|
20230808,185900,508980908,1576,1576,1576,1576,0
|
|
20230808,185800,508980908,1576,1576,1576,1576,0
|
|
20230808,185700,508980908,1576,1576,1576,1576,0
|
|
20230808,185600,508980908,1576,1576,1576,1576,0
|
|
20230808,185500,508980908,1576,1576,1576,1576,0
|
|
20230808,185400,508980908,1576,1576,1576,1576,0
|
|
20230808,185300,508980908,1576,1576,1576,1576,0
|
|
20230808,185200,508980908,1576,1576,1576,1576,0
|
|
20230808,185100,508980908,1576,1576,1576,1576,0
|
|
20230808,185000,508980908,1576,1576,1576,1576,0
|
|
20230808,184900,508980908,1576,1576,1576,1576,0
|
|
20230808,184800,508980908,1576,1576,1576,1576,0
|
|
20230808,184700,508980908,1576,1576,1576,1576,0
|
|
20230808,184600,508980908,1576,1576,1576,1576,515
|
|
20230808,184500,508980908,1576,1576,1576,1576,0
|
|
20230808,184400,508980908,1576,1576,1576,1576,0
|
|
20230808,184300,508980908,1576,1576,1576,1576,0
|
|
20230808,184200,508980908,1576,1576,1576,1576,0
|
|
20230808,184100,508980908,1576,1576,1576,1576,0
|
|
20230808,184000,508980908,1576,1576,1576,1576,0
|
|
20230808,183900,508980908,1576,1576,1576,1576,0
|
|
20230808,183800,508980908,1576,1576,1576,1576,0
|
|
20230808,183700,508980908,1576,1576,1576,1576,0
|
|
20230808,183600,508980908,1576,1576,1576,1576,0
|
|
20230808,183500,508980908,1576,1576,1576,1576,0
|
|
20230808,183400,508980908,1576,1576,1576,1576,0
|
|
20230808,183300,508980908,1576,1576,1576,1576,0
|
|
20230808,183200,508980908,1576,1576,1576,1576,0
|
|
20230808,183100,508980908,1576,1576,1576,1576,0
|
|
20230808,183000,508980908,1576,1576,1576,1576,0
|
|
20230808,182900,508980908,1576,1576,1576,1576,0
|
|
20230808,182800,508980908,1576,1576,1576,1576,0
|
|
20230808,182700,508980908,1576,1576,1576,1576,0
|
|
20230808,182600,508980908,1576,1576,1576,1576,0
|
|
20230808,182500,508980908,1576,1576,1576,1576,0
|
|
20230808,182400,508980908,1576,1576,1576,1576,0
|
|
20230808,182300,508980908,1576,1576,1576,1576,0
|
|
20230808,182200,508980908,1576,1576,1576,1576,0
|
|
20230808,182100,508980908,1576,1576,1576,1576,0
|
|
20230808,182000,508980908,1576,1576,1576,1576,0
|
|
20230808,181900,508980908,1576,1576,1576,1576,0
|
|
20230808,181800,508980908,1576,1576,1576,1576,0
|
|
20230808,181700,508980908,1576,1576,1576,1576,0
|
|
20230808,181600,508980908,1576,1576,1576,1576,515
|
|
20230808,181500,508980908,1576,1576,1576,1576,0
|
|
20230808,181400,508980908,1576,1576,1576,1576,0
|
|
20230808,181300,508980908,1576,1576,1576,1576,0
|
|
20230808,181200,508980908,1576,1576,1576,1576,0
|
|
20230808,181100,508980908,1576,1576,1576,1576,0
|
|
20230808,181000,508980908,1576,1576,1576,1576,0
|
|
20230808,180900,508980908,1576,1576,1576,1576,0
|
|
20230808,180800,508980908,1576,1576,1576,1576,0
|
|
20230808,180700,508980908,1576,1576,1576,1576,0
|
|
20230808,180600,508980908,1576,1576,1576,1576,0
|
|
20230808,180500,508980908,1576,1576,1576,1576,0
|
|
20230808,180400,508980908,1576,1576,1576,1576,0
|
|
20230808,180300,508980908,1576,1576,1576,1576,0
|
|
20230808,180200,508980908,1576,1576,1576,1576,0
|
|
20230808,180100,508980908,1576,1576,1576,1576,0
|
|
20230808,180000,508980908,1576,1576,1576,1576,0
|
|
20230808,175900,508980908,1576,1576,1576,1576,0
|
|
20230808,175800,508980908,1576,1576,1576,1576,0
|
|
20230808,175700,508980908,1576,1576,1576,1576,0
|
|
20230808,175600,508980908,1576,1576,1576,1576,0
|
|
20230808,175500,508980908,1576,1576,1576,1576,0
|
|
20230808,175400,508980908,1576,1576,1576,1576,0
|
|
20230808,175300,508980908,1576,1576,1576,1576,0
|
|
20230808,175200,508980908,1576,1576,1576,1576,0
|
|
20230808,175100,508980908,1576,1576,1576,1576,0
|
|
20230808,175000,508980908,1576,1576,1576,1576,0
|
|
20230808,174900,508980908,1576,1576,1576,1576,0
|
|
20230808,174800,508980908,1576,1576,1576,1576,0
|
|
20230808,174700,508980908,1576,1576,1576,1576,0
|
|
20230808,174600,508980908,1576,1576,1576,1576,515
|
|
20230808,174500,508980908,1576,1576,1576,1576,0
|
|
20230808,174400,508980908,1576,1576,1576,1576,0
|
|
20230808,174300,508980908,1576,1576,1576,1576,0
|
|
20230808,174200,508980908,1576,1576,1576,1576,0
|
|
20230808,174100,508980908,1576,1576,1576,1576,0
|
|
20230808,174000,508980908,1576,1576,1576,1576,0
|
|
20230808,173900,508980908,1576,1576,1576,1576,0
|
|
20230808,173800,508980908,1576,1576,1576,1576,0
|
|
20230808,173700,508980908,1576,1576,1576,1576,0
|
|
20230808,173600,508980908,1576,1576,1576,1576,0
|
|
20230808,173500,508980908,1576,1576,1576,1576,0
|
|
20230808,173400,508980908,1576,1576,1576,1576,0
|
|
20230808,173300,508980908,1576,1576,1576,1576,0
|
|
20230808,173200,508980908,1576,1576,1576,1576,0
|
|
20230808,173100,508980908,1576,1576,1576,1576,0
|
|
20230808,173000,508980908,1576,1576,1576,1576,0
|
|
20230808,172900,508980908,1576,1576,1576,1576,0
|
|
20230808,172800,508980908,1576,1576,1576,1576,0
|
|
20230808,172700,508980908,1576,1576,1576,1576,0
|
|
20230808,172600,508980908,1576,1576,1576,1576,0
|
|
20230808,172500,508980908,1576,1576,1576,1576,0
|
|
20230808,172400,508980908,1576,1576,1576,1576,0
|
|
20230808,172300,508980908,1576,1576,1576,1576,0
|
|
20230808,172200,508980908,1576,1576,1576,1576,0
|
|
20230808,172100,508980908,1576,1576,1576,1576,0
|
|
20230808,172000,508980908,1576,1576,1576,1576,0
|
|
20230808,171900,508980908,1576,1576,1576,1576,0
|
|
20230808,171800,508980908,1576,1576,1576,1576,0
|
|
20230808,171700,508980908,1576,1576,1576,1576,0
|
|
20230808,171600,508980908,1576,1576,1576,1576,515
|
|
20230808,171500,508980908,1576,1576,1576,1576,0
|
|
20230808,171400,508980908,1576,1576,1576,1576,0
|
|
20230808,171300,508980908,1576,1576,1576,1576,0
|
|
20230808,171200,508980908,1576,1576,1576,1576,0
|
|
20230808,171100,508980908,1576,1576,1576,1576,0
|
|
20230808,171000,508980908,1576,1576,1576,1576,0
|
|
20230808,170900,508980908,1576,1576,1576,1576,0
|
|
20230808,170800,508980908,1576,1576,1576,1576,0
|
|
20230808,170700,508980908,1576,1576,1576,1576,0
|
|
20230808,170600,508980908,1576,1576,1576,1576,0
|
|
20230808,170500,508980908,1576,1576,1576,1576,0
|
|
20230808,170400,508980908,1576,1576,1576,1576,0
|
|
20230808,170300,508980908,1576,1576,1576,1576,0
|
|
20230808,170200,508980908,1576,1576,1576,1576,0
|
|
20230808,170100,508980908,1576,1576,1576,1576,0
|
|
20230808,170000,508980908,1576,1576,1576,1576,0
|
|
20230808,165900,508980908,1576,1576,1576,1576,0
|
|
20230808,165800,508980908,1576,1576,1576,1576,0
|
|
20230808,165700,508980908,1576,1576,1576,1576,0
|
|
20230808,165600,508980908,1576,1576,1576,1576,0
|
|
20230808,165500,508980908,1576,1576,1576,1576,0
|
|
20230808,165400,508980908,1576,1576,1576,1576,0
|
|
20230808,165300,508980908,1576,1576,1576,1576,0
|
|
20230808,165200,508980908,1576,1576,1576,1576,0
|
|
20230808,165100,508980908,1576,1576,1576,1576,0
|
|
20230808,165000,508980908,1576,1576,1576,1576,0
|
|
20230808,164900,508980908,1576,1576,1576,1576,0
|
|
20230808,164800,508980908,1576,1576,1576,1576,0
|
|
20230808,164700,508980908,1576,1576,1576,1576,0
|
|
20230808,164600,508980908,1576,1576,1576,1576,515
|
|
20230808,164500,508980908,1576,1576,1576,1576,0
|
|
20230808,164400,508980908,1576,1576,1576,1576,0
|
|
20230808,164300,508980908,1576,1576,1576,1576,0
|
|
20230808,164200,508980908,1576,1576,1576,1576,0
|
|
20230808,164100,508980908,1576,1576,1576,1576,0
|
|
20230808,164000,508980908,1576,1576,1576,1576,0
|
|
20230808,163900,508980908,1576,1576,1576,1576,0
|
|
20230808,163800,508980908,1576,1576,1576,1576,0
|
|
20230808,163700,508980908,1576,1576,1576,1576,0
|
|
20230808,163600,508980908,1576,1576,1576,1576,0
|
|
20230808,163500,508980908,1576,1576,1576,1576,0
|
|
20230808,163400,508980908,1576,1576,1576,1576,0
|
|
20230808,163300,508980908,1576,1576,1576,1576,0
|
|
20230808,163200,508980908,1576,1576,1576,1576,0
|
|
20230808,163100,508980908,1576,1576,1576,1576,0
|
|
20230808,163000,508980908,1576,1576,1576,1576,0
|
|
20230808,162900,508980908,1576,1576,1576,1576,0
|
|
20230808,162800,508980908,1576,1576,1576,1576,0
|
|
20230808,162700,508980908,1576,1576,1576,1576,0
|
|
20230808,162600,508980908,1576,1576,1576,1576,0
|
|
20230808,162500,508980908,1576,1576,1576,1576,0
|
|
20230808,162400,508980908,1576,1576,1576,1576,0
|
|
20230808,162300,508980908,1576,1576,1576,1576,0
|
|
20230808,162200,508980908,1576,1576,1576,1576,0
|
|
20230808,162100,508980908,1576,1576,1576,1576,0
|
|
20230808,162000,508980908,1576,1576,1576,1576,0
|
|
20230808,161900,508980908,1576,1576,1576,1576,0
|
|
20230808,161800,508980908,1576,1576,1576,1576,0
|
|
20230808,161700,508980908,1576,1576,1576,1576,0
|
|
20230808,161600,508980908,1576,1576,1576,1576,515
|
|
20230808,161500,508980908,1576,1576,1576,1576,0
|
|
20230808,161400,508980908,1576,1576,1576,1576,0
|
|
20230808,161300,508980908,1576,1576,1576,1576,0
|
|
20230808,161200,508980908,1576,1576,1576,1576,0
|
|
20230808,161100,508980908,1576,1576,1576,1576,0
|
|
20230808,161000,508980908,1576,1576,1576,1576,0
|
|
20230808,160900,508980908,1576,1576,1576,1576,0
|
|
20230808,160800,508980908,1576,1576,1576,1576,0
|
|
20230808,160700,508980908,1576,1576,1576,1576,0
|
|
20230808,160600,508980908,1576,1576,1576,1576,0
|
|
20230808,160500,508980908,1576,1576,1576,1576,0
|
|
20230808,160400,508980908,1576,1576,1576,1576,0
|
|
20230808,160300,508980908,1576,1576,1576,1576,0
|
|
20230808,160200,508980908,1576,1576,1576,1576,0
|
|
20230808,160100,508980908,1576,1576,1576,1576,0
|
|
20230808,160000,508980908,1576,1576,1576,1576,0
|
|
20230808,155900,508980908,1576,1576,1576,1576,0
|
|
20230808,155800,508980908,1576,1576,1576,1576,0
|
|
20230808,155700,508980908,1576,1576,1576,1576,0
|
|
20230808,155600,508980908,1576,1576,1576,1576,0
|
|
20230808,155500,508980908,1576,1576,1576,1576,0
|
|
20230808,155400,508980908,1576,1576,1576,1576,0
|
|
20230808,155300,508980908,1576,1576,1576,1576,0
|
|
20230808,155200,508980908,1576,1576,1576,1576,0
|
|
20230808,155100,508980908,1576,1576,1576,1576,0
|
|
20230808,155000,508980908,1576,1576,1576,1576,0
|
|
20230808,154900,508980908,1576,1576,1576,1576,0
|
|
20230808,154800,508980908,1576,1576,1576,1576,0
|
|
20230808,154700,508980908,1576,1576,1576,1576,0
|
|
20230808,154600,508980908,1576,1576,1576,1576,515
|
|
20230808,154500,508980908,1576,1576,1576,1576,0
|
|
20230808,154400,508980908,1576,1576,1576,1576,0
|
|
20230808,154300,508980908,1576,1576,1576,1576,0
|
|
20230808,154200,508980908,1576,1576,1576,1576,0
|
|
20230808,154100,508980908,1576,1576,1576,1576,0
|
|
20230808,154000,508980908,1576,1576,1576,1576,0
|
|
20230808,153900,508980908,1576,1576,1576,1576,0
|
|
20230808,153800,508980908,1576,1576,1576,1576,0
|
|
20230808,153700,508980908,1576,1576,1576,1576,0
|
|
20230808,153600,508980908,1576,1576,1576,1576,0
|
|
20230808,153500,508980908,1576,1576,1576,1576,0
|
|
20230808,153400,508980908,1576,1576,1576,1576,0
|
|
20230808,153300,508980908,1576,1576,1576,1576,0
|
|
20230808,153200,508980908,1576,1576,1576,1576,0
|
|
20230808,153100,508980908,1576,1576,1576,1576,0
|
|
20230808,153000,508980908,1576,1576,1576,1576,515
|
|
20230808,152900,508169268,1576,1576,1576,1576,0
|
|
20230808,152800,508169268,1576,1576,1576,1576,0
|
|
20230808,152700,508169268,1576,1576,1576,1576,0
|
|
20230808,152600,508169268,1576,1576,1576,1576,0
|
|
20230808,152500,508169268,1576,1576,1576,1576,0
|
|
20230808,152400,508169268,1576,1576,1576,1576,0
|
|
20230808,152300,508169268,1576,1576,1576,1576,0
|
|
20230808,152200,508169268,1576,1576,1576,1576,0
|
|
20230808,152100,508169268,1576,1576,1576,1576,0
|
|
20230808,152000,508169268,1576,1576,1576,1576,0
|
|
20230808,151900,508169268,1576,1576,1576,1576,0
|
|
20230808,151800,508169268,1576,1576,1576,1576,220
|
|
20230808,151700,507822548,1574,1574,1574,1574,0
|
|
20230808,151600,507822548,1574,1574,1574,1574,0
|
|
20230808,151500,507822548,1574,1575,1575,1574,1000
|
|
20230808,151400,506248191,1575,1574,1575,1574,714
|
|
20230808,151300,505123819,1575,1572,1575,1572,4400
|
|
20230808,151200,498195295,1572,1572,1572,1572,10
|
|
20230808,151100,498179575,1572,1562,1572,1562,18
|
|
20230808,151000,498151319,1570,1570,1570,1570,1
|
|
20230808,150900,498149749,1561,1565,1565,1561,735
|
|
20230808,150800,496999642,1565,1565,1565,1565,115
|
|
20230808,150700,496819667,1565,1565,1565,1565,1
|
|
20230808,150600,496818102,1565,1565,1565,1565,115
|
|
20230808,150500,496638127,1570,1570,1570,1570,509
|
|
20230808,150400,495838997,1571,1571,1571,1571,1000
|
|
20230808,150300,494267997,1571,1571,1571,1571,287
|
|
20230808,150200,493817120,1571,1565,1571,1565,105
|
|
20230808,150100,493652771,1565,1561,1565,1561,2725
|
|
20230808,150000,489392646,1561,1567,1567,1561,3552
|
|
20230808,145900,483835542,1571,1571,1571,1571,0
|
|
20230808,145800,483835542,1571,1571,1571,1571,0
|
|
20230808,145700,483835542,1571,1571,1571,1571,553
|
|
20230808,145600,482966779,1571,1565,1571,1561,3232
|
|
20230808,145500,477915789,1562,1562,1562,1562,0
|
|
20230808,145400,477915789,1562,1565,1565,1562,2751
|
|
20230808,145300,473615127,1560,1560,1560,1560,0
|
|
20230808,145200,473615127,1560,1560,1560,1560,0
|
|
20230808,145100,473615127,1560,1561,1561,1560,2378
|
|
20230808,145000,469905437,1561,1561,1561,1561,317
|
|
20230808,144900,469410600,1566,1566,1566,1566,16
|
|
20230808,144800,469385544,1566,1568,1568,1560,20233
|
|
20230808,144700,437739680,1573,1573,1573,1573,1
|
|
20230808,144600,437738107,1568,1569,1569,1568,12893
|
|
20230808,144500,417518336,1568,1568,1568,1568,0
|
|
20230808,144400,417518336,1568,1568,1568,1568,0
|
|
20230808,144300,417518336,1568,1568,1568,1568,874
|
|
20230808,144200,416147904,1575,1569,1575,1568,346
|
|
20230808,144100,415605339,1577,1571,1577,1568,375
|
|
20230808,144000,415017264,1571,1569,1571,1567,1530
|
|
20230808,143900,412619694,1570,1570,1570,1570,372
|
|
20230808,143800,412035654,1571,1571,1571,1571,0
|
|
20230808,143700,412035654,1571,1571,1571,1571,111
|
|
20230808,143600,411861273,1572,1576,1576,1572,3
|
|
20230808,143500,411856549,1570,1570,1570,1570,635
|
|
20230808,143400,410859599,1577,1577,1577,1577,400
|
|
20230808,143300,410228799,1577,1577,1577,1577,8
|
|
20230808,143200,410216183,1577,1577,1577,1577,0
|
|
20230808,143100,410216183,1577,1577,1577,1577,2
|
|
20230808,143000,410213029,1568,1568,1568,1568,0
|
|
20230808,142900,410213029,1568,1568,1568,1567,498
|
|
20230808,142800,409432478,1578,1578,1578,1578,34
|
|
20230808,142700,409378826,1578,1578,1578,1578,0
|
|
20230808,142600,409378826,1578,1578,1578,1578,0
|
|
20230808,142500,409378826,1578,1570,1578,1570,2000
|
|
20230808,142400,406236682,1568,1568,1568,1568,10
|
|
20230808,142300,406221002,1569,1569,1569,1569,0
|
|
20230808,142200,406221002,1569,1569,1569,1569,0
|
|
20230808,142100,406221002,1569,1569,1569,1569,0
|
|
20230808,142000,406221002,1569,1569,1569,1569,2083
|
|
20230808,141900,402952775,1566,1570,1570,1566,2460
|
|
20230808,141800,399096730,1569,1566,1569,1566,997
|
|
20230808,141700,397532761,1568,1568,1568,1566,100
|
|
20230808,141600,397376001,1569,1568,1569,1568,2133
|
|
20230808,141500,394031426,1568,1568,1568,1568,0
|
|
20230808,141400,394031426,1568,1568,1568,1568,0
|
|
20230808,141300,394031426,1568,1568,1568,1568,0
|
|
20230808,141200,394031426,1568,1568,1568,1568,500
|
|
20230808,141100,393247426,1563,1563,1563,1563,0
|
|
20230808,141000,393247426,1563,1563,1563,1563,0
|
|
20230808,140900,393247426,1563,1568,1568,1563,3439
|
|
20230808,140800,387857264,1572,1572,1572,1572,0
|
|
20230808,140700,387857264,1572,1572,1572,1572,0
|
|
20230808,140600,387857264,1572,1572,1572,1572,10
|
|
20230808,140500,387841544,1573,1573,1573,1573,0
|
|
20230808,140400,387841544,1573,1573,1573,1573,0
|
|
20230808,140300,387841544,1573,1573,1573,1573,0
|
|
20230808,140200,387841544,1573,1573,1573,1573,0
|
|
20230808,140100,387841544,1573,1568,1573,1568,2
|
|
20230808,140000,387838403,1568,1568,1568,1568,0
|
|
20230808,135900,387838403,1568,1568,1568,1568,0
|
|
20230808,135800,387838403,1568,1568,1568,1568,0
|
|
20230808,135700,387838403,1568,1568,1568,1567,159
|
|
20230808,135600,387589099,1568,1568,1568,1568,130
|
|
20230808,135500,387385259,1574,1574,1574,1574,0
|
|
20230808,135400,387385259,1574,1574,1574,1574,0
|
|
20230808,135300,387385259,1574,1574,1574,1574,0
|
|
20230808,135200,387385259,1574,1574,1574,1574,0
|
|
20230808,135100,387385259,1574,1574,1574,1574,0
|
|
20230808,135000,387385259,1574,1568,1574,1568,2286
|
|
20230808,134900,383800805,1560,1567,1567,1560,3896
|
|
20230808,134800,377701402,1567,1567,1567,1567,1
|
|
20230808,134700,377699835,1567,1567,1567,1567,1
|
|
20230808,134600,377698268,1561,1561,1561,1561,0
|
|
20230808,134500,377698268,1561,1561,1561,1561,0
|
|
20230808,134400,377698268,1561,1561,1561,1561,960
|
|
20230808,134300,376199708,1568,1568,1568,1568,0
|
|
20230808,134200,376199708,1568,1561,1568,1561,6
|
|
20230808,134100,376190335,1560,1561,1561,1560,3000
|
|
20230808,134000,371510122,1568,1568,1568,1568,0
|
|
20230808,133900,371510122,1568,1568,1568,1568,0
|
|
20230808,133800,371510122,1568,1564,1568,1563,4203
|
|
20230808,133700,364940705,1564,1564,1564,1564,0
|
|
20230808,133600,364940705,1564,1564,1564,1564,2
|
|
20230808,133500,364937577,1563,1563,1563,1563,0
|
|
20230808,133400,364937577,1563,1563,1563,1563,1
|
|
20230808,133300,364936014,1563,1563,1563,1563,631
|
|
20230808,133200,363949761,1563,1563,1563,1563,0
|
|
20230808,133100,363949761,1563,1566,1566,1563,1000
|
|
20230808,133000,362385465,1566,1566,1566,1566,0
|
|
20230808,132900,362385465,1566,1566,1566,1566,1
|
|
20230808,132800,362383899,1568,1566,1568,1566,49
|
|
20230808,132700,362307145,1566,1567,1567,1566,482
|
|
20230808,132600,361551868,1568,1568,1568,1568,600
|
|
20230808,132500,360611068,1572,1572,1572,1572,0
|
|
20230808,132400,360611068,1572,1572,1572,1572,1000
|
|
20230808,132300,359039068,1573,1570,1573,1568,625
|
|
20230808,132200,358058703,1570,1570,1570,1570,340
|
|
20230808,132100,357524903,1570,1570,1570,1570,10
|
|
20230808,132000,357509203,1570,1570,1570,1570,0
|
|
20230808,131900,357509203,1570,1570,1570,1570,350
|
|
20230808,131800,356959703,1570,1571,1571,1570,200
|
|
20230808,131700,356645603,1571,1571,1571,1571,30
|
|
20230808,131600,356598473,1571,1571,1571,1571,3
|
|
20230808,131500,356593760,1570,1571,1571,1570,6372
|
|
20230808,131400,346589323,1571,1571,1571,1571,0
|
|
20230808,131300,346589323,1571,1571,1571,1571,719
|
|
20230808,131200,345459774,1571,1572,1572,1571,1035
|
|
20230808,131100,343833387,1574,1574,1574,1574,0
|
|
20230808,131000,343833387,1574,1574,1574,1574,21
|
|
20230808,130900,343800333,1572,1572,1572,1572,0
|
|
20230808,130800,343800333,1572,1573,1573,1572,1659
|
|
20230808,130700,341192322,1573,1574,1574,1573,1219
|
|
20230808,130600,339274825,1574,1574,1574,1574,0
|
|
20230808,130500,339274825,1574,1574,1574,1574,0
|
|
20230808,130400,339274825,1574,1574,1574,1574,0
|
|
20230808,130300,339274825,1574,1574,1574,1574,0
|
|
20230808,130200,339274825,1574,1574,1574,1574,0
|
|
20230808,130100,339274825,1574,1574,1574,1574,782
|
|
20230808,130000,338043957,1573,1572,1573,1572,466
|
|
20230808,125900,337311248,1572,1572,1572,1572,65
|
|
20230808,125800,337209068,1573,1573,1573,1573,45
|
|
20230808,125700,337138283,1573,1573,1573,1573,0
|
|
20230808,125600,337138283,1573,1574,1574,1573,1248
|
|
20230808,125500,335175169,1574,1574,1574,1574,1429
|
|
20230808,125400,332925923,1574,1574,1574,1574,0
|
|
20230808,125300,332925923,1574,1574,1574,1574,0
|
|
20230808,125200,332925923,1574,1574,1574,1574,0
|
|
20230808,125100,332925923,1574,1574,1574,1574,0
|
|
20230808,125000,332925923,1574,1574,1574,1574,1
|
|
20230808,124900,332924349,1579,1579,1579,1579,100
|
|
20230808,124800,332766449,1575,1575,1575,1575,158
|
|
20230808,124700,332517599,1576,1576,1576,1576,0
|
|
20230808,124600,332517599,1576,1576,1576,1576,0
|
|
20230808,124500,332517599,1576,1576,1576,1576,0
|
|
20230808,124400,332517599,1576,1576,1576,1576,0
|
|
20230808,124300,332517599,1576,1576,1576,1576,5742
|
|
20230808,124200,323468207,1576,1576,1576,1576,0
|
|
20230808,124100,323468207,1576,1577,1577,1576,553
|
|
20230808,124000,322596639,1577,1577,1577,1577,88
|
|
20230808,123900,322457863,1581,1579,1581,1579,700
|
|
20230808,123800,321351781,1578,1579,1579,1578,600
|
|
20230808,123700,320404931,1579,1579,1579,1579,0
|
|
20230808,123600,320404931,1579,1579,1579,1579,0
|
|
20230808,123500,320404931,1579,1579,1579,1579,0
|
|
20230808,123400,320404931,1579,1579,1579,1579,0
|
|
20230808,123300,320404931,1579,1579,1579,1579,0
|
|
20230808,123200,320404931,1579,1579,1579,1579,1000
|
|
20230808,123100,318825931,1579,1579,1579,1579,503
|
|
20230808,123000,318031694,1584,1584,1584,1584,1
|
|
20230808,122900,318030110,1585,1585,1585,1585,0
|
|
20230808,122800,318030110,1585,1585,1585,1585,0
|
|
20230808,122700,318030110,1585,1585,1585,1585,100
|
|
20230808,122600,317871610,1587,1587,1587,1587,0
|
|
20230808,122500,317871610,1587,1587,1587,1587,0
|
|
20230808,122400,317871610,1587,1587,1587,1587,0
|
|
20230808,122300,317871610,1587,1587,1587,1587,0
|
|
20230808,122200,317871610,1587,1587,1587,1587,0
|
|
20230808,122100,317871610,1587,1587,1587,1587,0
|
|
20230808,122000,317871610,1587,1587,1587,1587,0
|
|
20230808,121900,317871610,1587,1587,1587,1587,0
|
|
20230808,121800,317871610,1587,1587,1587,1587,0
|
|
20230808,121700,317871610,1587,1587,1587,1587,0
|
|
20230808,121600,317871610,1587,1587,1587,1587,0
|
|
20230808,121500,317871610,1587,1587,1587,1587,0
|
|
20230808,121400,317871610,1587,1577,1587,1577,542
|
|
20230808,121300,317016856,1577,1577,1577,1577,4
|
|
20230808,121200,317010548,1587,1587,1587,1587,9
|
|
20230808,121100,316996265,1587,1580,1587,1577,1001
|
|
20230808,121000,315416165,1580,1580,1580,1580,0
|
|
20230808,120900,315416165,1580,1582,1582,1580,2600
|
|
20230808,120800,311308063,1582,1582,1582,1582,0
|
|
20230808,120700,311308063,1582,1583,1583,1582,33
|
|
20230808,120600,311255842,1582,1582,1582,1582,0
|
|
20230808,120500,311255842,1582,1582,1582,1582,0
|
|
20230808,120400,311255842,1582,1582,1582,1582,0
|
|
20230808,120300,311255842,1582,1582,1582,1582,0
|
|
20230808,120200,311255842,1582,1582,1582,1582,1237
|
|
20230808,120100,309298908,1584,1584,1584,1584,50
|
|
20230808,120000,309219708,1584,1584,1584,1584,20
|
|
20230808,115900,309188028,1582,1582,1582,1582,0
|
|
20230808,115800,309188028,1582,1582,1582,1582,0
|
|
20230808,115700,309188028,1582,1582,1582,1582,0
|
|
20230808,115600,309188028,1582,1582,1582,1582,0
|
|
20230808,115500,309188028,1582,1581,1582,1581,5947
|
|
20230808,115400,299783123,1582,1582,1582,1582,3447
|
|
20230808,115300,294329969,1582,1582,1582,1582,27
|
|
20230808,115200,294287255,1586,1586,1586,1586,0
|
|
20230808,115100,294287255,1586,1586,1586,1586,2
|
|
20230808,115000,294284083,1586,1583,1586,1582,1601
|
|
20230808,114900,291751247,1583,1583,1583,1583,0
|
|
20230808,114800,291751247,1583,1583,1583,1583,0
|
|
20230808,114700,291751247,1583,1583,1583,1583,0
|
|
20230808,114600,291751247,1583,1584,1584,1583,3763
|
|
20230808,114500,285793759,1588,1588,1588,1588,300
|
|
20230808,114400,285317359,1588,1585,1588,1585,1295
|
|
20230808,114300,283264031,1589,1589,1589,1589,0
|
|
20230808,114200,283264031,1589,1589,1589,1589,0
|
|
20230808,114100,283264031,1589,1588,1589,1588,11
|
|
20230808,114000,283246562,1585,1585,1585,1585,10
|
|
20230808,113900,283230712,1582,1582,1582,1582,0
|
|
20230808,113800,283230712,1582,1582,1582,1582,1
|
|
20230808,113700,283229130,1589,1589,1589,1589,11
|
|
20230808,113600,283211651,1582,1582,1582,1582,1
|
|
20230808,113500,283210069,1588,1588,1588,1588,2000
|
|
20230808,113400,280034069,1588,1588,1588,1588,0
|
|
20230808,113300,280034069,1588,1588,1588,1588,1
|
|
20230808,113200,280032481,1580,1580,1580,1580,0
|
|
20230808,113100,280032481,1580,1580,1580,1580,0
|
|
20230808,113000,280032481,1580,1580,1580,1580,2061
|
|
20230808,112900,276776101,1590,1590,1590,1590,2000
|
|
20230808,112800,273596101,1587,1585,1587,1585,1050
|
|
20230808,112700,271931751,1585,1585,1585,1585,1
|
|
20230808,112600,271930166,1580,1580,1580,1580,0
|
|
20230808,112500,271930166,1580,1580,1580,1580,33
|
|
20230808,112400,271878026,1580,1579,1580,1579,100
|
|
20230808,112300,271720076,1578,1578,1578,1578,14
|
|
20230808,112200,271697984,1576,1575,1576,1573,284
|
|
20230808,112100,271251134,1572,1572,1572,1572,0
|
|
20230808,112000,271251134,1572,1572,1572,1572,10
|
|
20230808,111900,271235414,1575,1575,1575,1575,1
|
|
20230808,111800,271233839,1572,1573,1573,1572,135
|
|
20230808,111700,271021616,1572,1572,1572,1572,0
|
|
20230808,111600,271021616,1572,1576,1576,1572,860
|
|
20230808,111500,269667618,1577,1577,1577,1577,500
|
|
20230808,111400,268879118,1577,1578,1578,1577,16
|
|
20230808,111300,268853876,1577,1577,1577,1577,0
|
|
20230808,111200,268853876,1577,1577,1577,1577,0
|
|
20230808,111100,268853876,1577,1576,1577,1576,6
|
|
20230808,111000,268844415,1577,1579,1579,1577,1186
|
|
20230808,110900,266972603,1579,1579,1579,1579,0
|
|
20230808,110800,266972603,1579,1579,1579,1579,0
|
|
20230808,110700,266972603,1579,1579,1579,1579,0
|
|
20230808,110600,266972603,1579,1579,1579,1579,1162
|
|
20230808,110500,265137805,1579,1582,1582,1579,501
|
|
20230808,110400,264346723,1580,1580,1580,1580,0
|
|
20230808,110300,264346723,1580,1580,1580,1579,3346
|
|
20230808,110200,259061443,1580,1581,1581,1580,500
|
|
20230808,110100,258271342,1580,1581,1581,1580,600
|
|
20230808,110000,257323242,1580,1581,1581,1580,2201
|
|
20230808,105900,253845661,1581,1581,1581,1581,0
|
|
20230808,105800,253845661,1581,1584,1584,1581,1956
|
|
20230808,105700,250750266,1589,1589,1589,1589,0
|
|
20230808,105600,250750266,1589,1589,1589,1589,0
|
|
20230808,105500,250750266,1589,1589,1589,1589,0
|
|
20230808,105400,250750266,1589,1589,1589,1589,3000
|
|
20230808,105300,245983266,1589,1589,1589,1589,0
|
|
20230808,105200,245983266,1589,1589,1589,1589,1
|
|
20230808,105100,245981677,1580,1580,1580,1580,0
|
|
20230808,105000,245981677,1580,1580,1580,1580,0
|
|
20230808,104900,245981677,1580,1580,1580,1580,0
|
|
20230808,104800,245981677,1580,1589,1589,1580,101
|
|
20230808,104700,245822088,1580,1580,1580,1580,0
|
|
20230808,104600,245822088,1580,1580,1580,1580,0
|
|
20230808,104500,245822088,1580,1580,1580,1580,0
|
|
20230808,104400,245822088,1580,1580,1580,1580,0
|
|
20230808,104300,245822088,1580,1580,1580,1580,0
|
|
20230808,104200,245822088,1580,1583,1583,1580,6000
|
|
20230808,104100,236341345,1580,1580,1580,1580,0
|
|
20230808,104000,236341345,1580,1581,1582,1580,10238
|
|
20230808,103900,220163517,1580,1580,1580,1580,0
|
|
20230808,103800,220163517,1580,1587,1587,1580,13838
|
|
20230808,103700,198295842,1590,1595,1595,1590,2672
|
|
20230808,103600,194044239,1597,1597,1597,1597,0
|
|
20230808,103500,194044239,1597,1597,1597,1597,5
|
|
20230808,103400,194036254,1597,1597,1597,1597,1037
|
|
20230808,103300,192380165,1593,1593,1593,1593,0
|
|
20230808,103200,192380165,1593,1593,1593,1593,0
|
|
20230808,103100,192380165,1593,1595,1595,1593,2029
|
|
20230808,103000,189145710,1597,1597,1597,1597,30
|
|
20230808,102900,189097800,1597,1597,1597,1597,0
|
|
20230808,102800,189097800,1597,1599,1599,1597,5155
|
|
20230808,102700,180862846,1599,1601,1601,1599,7524
|
|
20230808,102600,168824382,1601,1603,1603,1601,477
|
|
20230808,102500,168060194,1602,1602,1602,1602,0
|
|
20230808,102400,168060194,1602,1602,1602,1602,0
|
|
20230808,102300,168060194,1602,1602,1602,1602,169
|
|
20230808,102200,167789456,1602,1602,1602,1602,0
|
|
20230808,102100,167789456,1602,1602,1602,1602,0
|
|
20230808,102000,167789456,1602,1602,1602,1602,20
|
|
20230808,101900,167757416,1602,1602,1602,1602,4
|
|
20230808,101800,167751008,1601,1602,1602,1601,3000
|
|
20230808,101700,162946673,1602,1602,1602,1602,5000
|
|
20230808,101600,154936673,1601,1601,1601,1601,0
|
|
20230808,101500,154936673,1601,1601,1601,1601,0
|
|
20230808,101400,154936673,1601,1602,1602,1601,1340
|
|
20230808,101300,152790623,1604,1604,1604,1604,6
|
|
20230808,101200,152780999,1603,1606,1606,1603,5457
|
|
20230808,101100,144024649,1607,1608,1608,1607,2407
|
|
20230808,101000,140155593,1609,1609,1609,1609,203
|
|
20230808,100900,139828966,1610,1612,1612,1610,347
|
|
20230808,100800,139270292,1614,1614,1614,1614,0
|
|
20230808,100700,139270292,1614,1614,1614,1614,0
|
|
20230808,100600,139270292,1614,1614,1614,1614,0
|
|
20230808,100500,139270292,1614,1614,1614,1614,10
|
|
20230808,100400,139254152,1614,1614,1614,1614,0
|
|
20230808,100300,139254152,1614,1614,1614,1614,0
|
|
20230808,100200,139254152,1614,1613,1614,1613,510
|
|
20230808,100100,138431022,1613,1614,1614,1613,513
|
|
20230808,100000,137603053,1614,1614,1614,1614,0
|
|
20230808,095900,137603053,1614,1614,1614,1614,2
|
|
20230808,095800,137599825,1614,1614,1614,1614,7
|
|
20230808,095700,137588527,1614,1614,1614,1614,1
|
|
20230808,095600,137586913,1614,1614,1614,1614,0
|
|
20230808,095500,137586913,1614,1614,1614,1614,0
|
|
20230808,095400,137586913,1614,1614,1614,1614,300
|
|
20230808,095300,137102713,1615,1615,1615,1615,0
|
|
20230808,095200,137102713,1615,1615,1615,1615,0
|
|
20230808,095100,137102713,1615,1615,1615,1615,0
|
|
20230808,095000,137102713,1615,1615,1615,1615,0
|
|
20230808,094900,137102713,1615,1615,1615,1615,0
|
|
20230808,094800,137102713,1615,1615,1615,1615,0
|
|
20230808,094700,137102713,1615,1615,1615,1615,0
|
|
20230808,094600,137102713,1615,1615,1615,1615,86
|
|
20230808,094500,136963823,1615,1615,1615,1615,2512
|
|
20230808,094400,132906943,1615,1608,1615,1608,4177
|
|
20230808,094300,126190299,1608,1608,1608,1606,5113
|
|
20230808,094200,117968971,1606,1608,1608,1606,1001
|
|
20230808,094100,116359365,1607,1607,1607,1607,2
|
|
20230808,094000,116356151,1608,1608,1608,1608,19
|
|
20230808,093900,116325599,1608,1608,1608,1608,202
|
|
20230808,093800,116000783,1616,1616,1616,1616,20
|
|
20230808,093700,115968463,1616,1616,1616,1616,1
|
|
20230808,093600,115966847,1616,1615,1616,1615,100
|
|
20230808,093500,115805324,1616,1616,1616,1616,0
|
|
20230808,093400,115805324,1616,1616,1616,1616,0
|
|
20230808,093300,115805324,1616,1616,1616,1616,12
|
|
20230808,093200,115785932,1605,1610,1610,1605,300
|
|
20230808,093100,115303432,1605,1605,1605,1605,30
|
|
20230808,093000,115255282,1604,1610,1610,1604,9000
|
|
20230808,092900,100814511,1610,1618,1618,1610,5
|
|
20230808,092800,100806453,1605,1605,1605,1605,0
|
|
20230808,092700,100806453,1605,1605,1605,1605,0
|
|
20230808,092600,100806453,1605,1610,1610,1605,3000
|
|
20230808,092500,95989680,1608,1609,1609,1608,4000
|
|
20230808,092400,89555583,1620,1614,1620,1614,3595
|
|
20230808,092300,83746479,1616,1616,1616,1616,0
|
|
20230808,092200,83746479,1616,1616,1616,1616,1
|
|
20230808,092100,83744863,1606,1607,1617,1606,2711
|
|
20230808,092000,79383286,1609,1611,1611,1609,4620
|
|
20230808,091900,71945592,1611,1626,1626,1610,939
|
|
20230808,091800,70428156,1627,1610,1627,1610,2799
|
|
20230808,091700,65910943,1610,1609,1610,1609,4491
|
|
20230808,091600,58680440,1610,1610,1610,1610,100
|
|
20230808,091500,58519440,1608,1608,1608,1608,0
|
|
20230808,091400,58519440,1608,1608,1608,1608,100
|
|
20230808,091300,58358640,1608,1608,1608,1608,1650
|
|
20230808,091200,55705440,1608,1606,1608,1605,271
|
|
20230808,091100,55270390,1609,1609,1609,1609,135
|
|
20230808,091000,55053175,1610,1610,1610,1610,7
|
|
20230808,090900,55041905,1610,1609,1610,1606,607
|
|
20230808,090800,54064961,1604,1604,1609,1604,465
|
|
20230808,090700,53318996,1604,1611,1611,1604,8615
|
|
20230808,090600,39487158,1614,1614,1614,1614,0
|
|
20230808,090500,39487158,1614,1604,1614,1604,51
|
|
20230808,090400,39405344,1604,1616,1616,1603,1521
|
|
20230808,090300,36965402,1615,1610,1615,1605,1249
|
|
20230808,090200,34952517,1600,1600,1601,1600,3381
|
|
20230808,090100,29542026,1600,1609,1609,1600,7089
|
|
20230808,090000,18168487,1609,1611,1616,1609,11279
|