576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183300,365312568,1503,1503,1503,1503,5044
|
|
20230804,183200,365312568,1503,1503,1503,1503,0
|
|
20230804,183100,365312568,1503,1503,1503,1503,0
|
|
20230804,183000,365312568,1503,1503,1503,1503,0
|
|
20230804,182900,365312568,1503,1503,1503,1503,0
|
|
20230804,182800,365312568,1503,1503,1503,1503,0
|
|
20230804,182700,365312568,1503,1503,1503,1503,0
|
|
20230804,182600,365312568,1503,1503,1503,1503,0
|
|
20230804,182500,365312568,1503,1503,1503,1503,0
|
|
20230804,182400,365312568,1503,1503,1503,1503,0
|
|
20230804,182300,365312568,1503,1503,1503,1503,0
|
|
20230804,182200,365312568,1503,1503,1503,1503,0
|
|
20230804,182100,365312568,1503,1503,1503,1503,0
|
|
20230804,182000,365312568,1503,1503,1503,1503,0
|
|
20230804,181900,365312568,1503,1503,1503,1503,0
|
|
20230804,181800,365312568,1503,1503,1503,1503,0
|
|
20230804,181700,365312568,1503,1503,1503,1503,0
|
|
20230804,181600,365312568,1503,1503,1503,1503,0
|
|
20230804,181500,365312568,1503,1503,1503,1503,0
|
|
20230804,181400,365312568,1503,1503,1503,1503,0
|
|
20230804,181300,365312568,1503,1503,1503,1503,0
|
|
20230804,181200,365312568,1503,1503,1503,1503,0
|
|
20230804,181100,365312568,1503,1503,1503,1503,0
|
|
20230804,181000,365312568,1503,1503,1503,1503,0
|
|
20230804,180900,365312568,1503,1503,1503,1503,0
|
|
20230804,180800,365312568,1503,1503,1503,1503,0
|
|
20230804,180700,365312568,1503,1503,1503,1503,0
|
|
20230804,180600,365312568,1503,1503,1503,1503,0
|
|
20230804,180500,365312568,1503,1503,1503,1503,0
|
|
20230804,180400,365312568,1503,1503,1503,1503,0
|
|
20230804,180300,365312568,1503,1503,1503,1503,5044
|
|
20230804,180200,365312568,1503,1503,1503,1503,0
|
|
20230804,180100,365312568,1503,1503,1503,1503,0
|
|
20230804,180000,365312568,1503,1503,1503,1503,0
|
|
20230804,175900,365312568,1503,1503,1503,1503,0
|
|
20230804,175800,365312568,1503,1503,1503,1503,0
|
|
20230804,175700,365312568,1503,1503,1503,1503,0
|
|
20230804,175600,365312568,1503,1503,1503,1503,0
|
|
20230804,175500,365312568,1503,1503,1503,1503,0
|
|
20230804,175400,365312568,1503,1503,1503,1503,0
|
|
20230804,175300,365312568,1503,1503,1503,1503,0
|
|
20230804,175200,365312568,1503,1503,1503,1503,0
|
|
20230804,175100,365312568,1503,1503,1503,1503,0
|
|
20230804,175000,365312568,1503,1503,1503,1503,0
|
|
20230804,174900,365312568,1503,1503,1503,1503,0
|
|
20230804,174800,365312568,1503,1503,1503,1503,0
|
|
20230804,174700,365312568,1503,1503,1503,1503,0
|
|
20230804,174600,365312568,1503,1503,1503,1503,0
|
|
20230804,174500,365312568,1503,1503,1503,1503,0
|
|
20230804,174400,365312568,1503,1503,1503,1503,0
|
|
20230804,174300,365312568,1503,1503,1503,1503,0
|
|
20230804,174200,365312568,1503,1503,1503,1503,0
|
|
20230804,174100,365312568,1503,1503,1503,1503,0
|
|
20230804,174000,365312568,1503,1503,1503,1503,0
|
|
20230804,173900,365312568,1503,1503,1503,1503,0
|
|
20230804,173800,365312568,1503,1503,1503,1503,0
|
|
20230804,173700,365312568,1503,1503,1503,1503,0
|
|
20230804,173600,365312568,1503,1503,1503,1503,0
|
|
20230804,173500,365312568,1503,1503,1503,1503,0
|
|
20230804,173400,365312568,1503,1503,1503,1503,0
|
|
20230804,173300,365312568,1503,1503,1503,1503,5044
|
|
20230804,173200,365312568,1503,1503,1503,1503,0
|
|
20230804,173100,365312568,1503,1503,1503,1503,0
|
|
20230804,173000,365312568,1503,1503,1503,1503,0
|
|
20230804,172900,365312568,1503,1503,1503,1503,0
|
|
20230804,172800,365312568,1503,1503,1503,1503,0
|
|
20230804,172700,365312568,1503,1503,1503,1503,0
|
|
20230804,172600,365312568,1503,1503,1503,1503,0
|
|
20230804,172500,365312568,1503,1503,1503,1503,0
|
|
20230804,172400,365312568,1503,1503,1503,1503,0
|
|
20230804,172300,365312568,1503,1503,1503,1503,0
|
|
20230804,172200,365312568,1503,1503,1503,1503,0
|
|
20230804,172100,365312568,1503,1503,1503,1503,0
|
|
20230804,172000,365312568,1503,1503,1503,1503,0
|
|
20230804,171900,365312568,1503,1503,1503,1503,0
|
|
20230804,171800,365312568,1503,1503,1503,1503,0
|
|
20230804,171700,365312568,1503,1503,1503,1503,0
|
|
20230804,171600,365312568,1503,1503,1503,1503,0
|
|
20230804,171500,365312568,1503,1503,1503,1503,0
|
|
20230804,171400,365312568,1503,1503,1503,1503,0
|
|
20230804,171300,365312568,1503,1503,1503,1503,0
|
|
20230804,171200,365312568,1503,1503,1503,1503,0
|
|
20230804,171100,365312568,1503,1503,1503,1503,0
|
|
20230804,171000,365312568,1503,1503,1503,1503,0
|
|
20230804,170900,365312568,1503,1503,1503,1503,0
|
|
20230804,170800,365312568,1503,1503,1503,1503,0
|
|
20230804,170700,365312568,1503,1503,1503,1503,0
|
|
20230804,170600,365312568,1503,1503,1503,1503,0
|
|
20230804,170500,365312568,1503,1503,1503,1503,0
|
|
20230804,170400,365312568,1503,1503,1503,1503,0
|
|
20230804,170300,365312568,1503,1503,1503,1503,5044
|
|
20230804,170200,365312568,1503,1503,1503,1503,0
|
|
20230804,170100,365312568,1503,1503,1503,1503,0
|
|
20230804,170000,365312568,1503,1503,1503,1503,0
|
|
20230804,165900,365312568,1503,1503,1503,1503,0
|
|
20230804,165800,365312568,1503,1503,1503,1503,0
|
|
20230804,165700,365312568,1503,1503,1503,1503,0
|
|
20230804,165600,365312568,1503,1503,1503,1503,0
|
|
20230804,165500,365312568,1503,1503,1503,1503,0
|
|
20230804,165400,365312568,1503,1503,1503,1503,0
|
|
20230804,165300,365312568,1503,1503,1503,1503,0
|
|
20230804,165200,365312568,1503,1503,1503,1503,0
|
|
20230804,165100,365312568,1503,1503,1503,1503,0
|
|
20230804,165000,365312568,1503,1503,1503,1503,0
|
|
20230804,164900,365312568,1503,1503,1503,1503,0
|
|
20230804,164800,365312568,1503,1503,1503,1503,0
|
|
20230804,164700,365312568,1503,1503,1503,1503,0
|
|
20230804,164600,365312568,1503,1503,1503,1503,0
|
|
20230804,164500,365312568,1503,1503,1503,1503,0
|
|
20230804,164400,365312568,1503,1503,1503,1503,0
|
|
20230804,164300,365312568,1503,1503,1503,1503,0
|
|
20230804,164200,365312568,1503,1503,1503,1503,0
|
|
20230804,164100,365312568,1503,1503,1503,1503,0
|
|
20230804,164000,365312568,1503,1503,1503,1503,0
|
|
20230804,163900,365312568,1503,1503,1503,1503,0
|
|
20230804,163800,365312568,1503,1503,1503,1503,0
|
|
20230804,163700,365312568,1503,1503,1503,1503,0
|
|
20230804,163600,365312568,1503,1503,1503,1503,0
|
|
20230804,163500,365312568,1503,1503,1503,1503,0
|
|
20230804,163400,365312568,1503,1503,1503,1503,0
|
|
20230804,163300,365312568,1503,1503,1503,1503,5044
|
|
20230804,163200,365312568,1503,1503,1503,1503,0
|
|
20230804,163100,365312568,1503,1503,1503,1503,0
|
|
20230804,163000,365312568,1503,1503,1503,1503,0
|
|
20230804,162900,365312568,1503,1503,1503,1503,0
|
|
20230804,162800,365312568,1503,1503,1503,1503,0
|
|
20230804,162700,365312568,1503,1503,1503,1503,0
|
|
20230804,162600,365312568,1503,1503,1503,1503,0
|
|
20230804,162500,365312568,1503,1503,1503,1503,0
|
|
20230804,162400,365312568,1503,1503,1503,1503,0
|
|
20230804,162300,365312568,1503,1503,1503,1503,0
|
|
20230804,162200,365312568,1503,1503,1503,1503,0
|
|
20230804,162100,365312568,1503,1503,1503,1503,0
|
|
20230804,162000,365312568,1503,1503,1503,1503,0
|
|
20230804,161900,365312568,1503,1503,1503,1503,0
|
|
20230804,161800,365312568,1503,1503,1503,1503,0
|
|
20230804,161700,365312568,1503,1503,1503,1503,0
|
|
20230804,161600,365312568,1503,1503,1503,1503,0
|
|
20230804,161500,365312568,1503,1503,1503,1503,0
|
|
20230804,161400,365312568,1503,1503,1503,1503,0
|
|
20230804,161300,365312568,1503,1503,1503,1503,0
|
|
20230804,161200,365312568,1503,1503,1503,1503,0
|
|
20230804,161100,365312568,1503,1503,1503,1503,0
|
|
20230804,161000,365312568,1503,1503,1503,1503,0
|
|
20230804,160900,365312568,1503,1503,1503,1503,0
|
|
20230804,160800,365312568,1503,1503,1503,1503,0
|
|
20230804,160700,365312568,1503,1503,1503,1503,0
|
|
20230804,160600,365312568,1503,1503,1503,1503,0
|
|
20230804,160500,365312568,1503,1503,1503,1503,0
|
|
20230804,160400,365312568,1503,1503,1503,1503,0
|
|
20230804,160300,365312568,1503,1503,1503,1503,5044
|
|
20230804,160200,365312568,1503,1503,1503,1503,0
|
|
20230804,160100,365312568,1503,1503,1503,1503,0
|
|
20230804,160000,365312568,1503,1503,1503,1503,0
|
|
20230804,155900,365312568,1503,1503,1503,1503,0
|
|
20230804,155800,365312568,1503,1503,1503,1503,0
|
|
20230804,155700,365312568,1503,1503,1503,1503,0
|
|
20230804,155600,365312568,1503,1503,1503,1503,0
|
|
20230804,155500,365312568,1503,1503,1503,1503,0
|
|
20230804,155400,365312568,1503,1503,1503,1503,0
|
|
20230804,155300,365312568,1503,1503,1503,1503,0
|
|
20230804,155200,365312568,1503,1503,1503,1503,0
|
|
20230804,155100,365312568,1503,1503,1503,1503,0
|
|
20230804,155000,365312568,1503,1503,1503,1503,0
|
|
20230804,154900,365312568,1503,1503,1503,1503,0
|
|
20230804,154800,365312568,1503,1503,1503,1503,0
|
|
20230804,154700,365312568,1503,1503,1503,1503,0
|
|
20230804,154600,365312568,1503,1503,1503,1503,0
|
|
20230804,154500,365312568,1503,1503,1503,1503,0
|
|
20230804,154400,365312568,1503,1503,1503,1503,0
|
|
20230804,154300,365312568,1503,1503,1503,1503,0
|
|
20230804,154200,365312568,1503,1503,1503,1503,0
|
|
20230804,154100,365312568,1503,1503,1503,1503,0
|
|
20230804,154000,365312568,1503,1503,1503,1503,0
|
|
20230804,153900,365312568,1503,1503,1503,1503,0
|
|
20230804,153800,365312568,1503,1503,1503,1503,0
|
|
20230804,153700,365312568,1503,1503,1503,1503,0
|
|
20230804,153600,365312568,1503,1503,1503,1503,0
|
|
20230804,153500,365312568,1503,1503,1503,1503,0
|
|
20230804,153400,365312568,1503,1503,1503,1503,0
|
|
20230804,153300,365312568,1503,1503,1503,1503,5044
|
|
20230804,153200,365312568,1503,1503,1503,1503,0
|
|
20230804,153100,365312568,1503,1503,1503,1503,0
|
|
20230804,153000,365312568,1503,1503,1503,1503,5044
|
|
20230804,152900,357731436,1503,1503,1503,1503,0
|
|
20230804,152800,357731436,1503,1503,1503,1503,0
|
|
20230804,152700,357731436,1503,1503,1503,1503,0
|
|
20230804,152600,357731436,1503,1503,1503,1503,0
|
|
20230804,152500,357731436,1503,1503,1503,1503,0
|
|
20230804,152400,357731436,1503,1503,1503,1503,0
|
|
20230804,152300,357731436,1503,1503,1503,1503,0
|
|
20230804,152200,357731436,1503,1503,1503,1503,0
|
|
20230804,152100,357731436,1503,1503,1503,1503,0
|
|
20230804,152000,357731436,1503,1503,1503,1503,0
|
|
20230804,151900,357731436,1503,1501,1503,1499,2120
|
|
20230804,151800,354546984,1503,1500,1503,1499,2680
|
|
20230804,151700,350523717,1500,1499,1500,1499,19
|
|
20230804,151600,350495218,1502,1502,1502,1502,0
|
|
20230804,151500,350495218,1502,1502,1502,1502,51
|
|
20230804,151400,350418616,1502,1502,1502,1502,1
|
|
20230804,151300,350417114,1503,1503,1503,1503,10
|
|
20230804,151200,350402084,1503,1503,1503,1503,15
|
|
20230804,151100,350379539,1503,1502,1503,1498,2541
|
|
20230804,151000,346569656,1504,1504,1504,1503,1794
|
|
20230804,150900,343871501,1504,1504,1504,1504,5
|
|
20230804,150800,343863981,1504,1504,1504,1504,0
|
|
20230804,150700,343863981,1504,1504,1504,1504,0
|
|
20230804,150600,343863981,1504,1503,1504,1503,3
|
|
20230804,150500,343859470,1502,1502,1502,1502,28
|
|
20230804,150400,343817414,1504,1501,1504,1501,489
|
|
20230804,150300,343082166,1503,1501,1503,1501,12
|
|
20230804,150200,343064150,1501,1501,1501,1501,2002
|
|
20230804,150100,340059148,1504,1501,1504,1501,1219
|
|
20230804,150000,338228369,1500,1499,1500,1499,3704
|
|
20230804,145900,332672484,1498,1498,1498,1498,1143
|
|
20230804,145800,330960270,1497,1487,1498,1487,6421
|
|
20230804,145700,321347634,1488,1488,1488,1488,438
|
|
20230804,145600,320695890,1488,1488,1495,1488,906
|
|
20230804,145500,319347190,1492,1492,1492,1492,40
|
|
20230804,145400,319287510,1496,1497,1497,1496,35
|
|
20230804,145300,319235116,1497,1497,1497,1497,4001
|
|
20230804,145200,313245619,1496,1497,1497,1496,92
|
|
20230804,145100,313107897,1497,1497,1498,1497,113
|
|
20230804,145000,312938635,1498,1499,1499,1498,216
|
|
20230804,144900,312615062,1500,1499,1500,1499,12
|
|
20230804,144800,312597073,1500,1500,1500,1500,1033
|
|
20230804,144700,311047573,1500,1500,1500,1500,0
|
|
20230804,144600,311047573,1500,1500,1500,1500,0
|
|
20230804,144500,311047573,1500,1500,1500,1500,2166
|
|
20230804,144400,307798573,1500,1499,1500,1499,288
|
|
20230804,144300,307366673,1499,1498,1500,1498,21070
|
|
20230804,144200,275763819,1499,1499,1499,1499,10
|
|
20230804,144100,275748829,1499,1497,1499,1496,4170
|
|
20230804,144000,269499828,1496,1494,1496,1494,740
|
|
20230804,143900,268393689,1493,1491,1493,1491,3620
|
|
20230804,143800,262994462,1492,1489,1492,1489,3744
|
|
20230804,143700,257412249,1491,1491,1491,1491,0
|
|
20230804,143600,257412249,1491,1491,1491,1491,0
|
|
20230804,143500,257412249,1491,1491,1491,1491,1
|
|
20230804,143400,257410758,1490,1490,1490,1490,661
|
|
20230804,143300,256425868,1490,1488,1490,1488,10649
|
|
20230804,143200,240575698,1488,1488,1488,1488,1186
|
|
20230804,143100,238810930,1488,1488,1488,1488,0
|
|
20230804,143000,238810930,1488,1488,1488,1488,806
|
|
20230804,142900,237611602,1488,1486,1488,1486,1598
|
|
20230804,142800,235235420,1486,1485,1486,1485,870
|
|
20230804,142700,233942605,1485,1485,1485,1485,5
|
|
20230804,142600,233935180,1486,1486,1486,1486,0
|
|
20230804,142500,233935180,1486,1486,1486,1486,0
|
|
20230804,142400,233935180,1486,1486,1486,1486,0
|
|
20230804,142300,233935180,1486,1486,1486,1486,48
|
|
20230804,142200,233863852,1487,1487,1487,1487,982
|
|
20230804,142100,232403618,1487,1486,1487,1486,1354
|
|
20230804,142000,230391543,1486,1484,1486,1484,1312
|
|
20230804,141900,228443671,1484,1481,1484,1481,874
|
|
20230804,141800,227148321,1480,1480,1480,1480,925
|
|
20230804,141700,225779321,1480,1480,1480,1480,105
|
|
20230804,141600,225623921,1480,1480,1480,1480,2812
|
|
20230804,141500,221462161,1480,1480,1480,1480,0
|
|
20230804,141400,221462161,1480,1479,1480,1479,1010
|
|
20230804,141300,219967379,1480,1478,1480,1478,70
|
|
20230804,141200,219863791,1477,1477,1477,1477,10
|
|
20230804,141100,219849021,1477,1477,1477,1476,687
|
|
20230804,141000,218834462,1477,1477,1477,1477,675
|
|
20230804,140900,217837487,1477,1477,1477,1477,77
|
|
20230804,140800,217723758,1479,1478,1479,1478,360
|
|
20230804,140700,217191418,1477,1477,1477,1477,0
|
|
20230804,140600,217191418,1477,1477,1477,1477,0
|
|
20230804,140500,217191418,1477,1477,1477,1477,200
|
|
20230804,140400,216896018,1477,1477,1477,1477,0
|
|
20230804,140300,216896018,1477,1477,1477,1477,150
|
|
20230804,140200,216674468,1479,1479,1479,1479,0
|
|
20230804,140100,216674468,1479,1479,1479,1479,0
|
|
20230804,140000,216674468,1479,1479,1479,1479,0
|
|
20230804,135900,216674468,1479,1479,1479,1479,40
|
|
20230804,135800,216615308,1477,1477,1477,1477,0
|
|
20230804,135700,216615308,1477,1477,1477,1477,15
|
|
20230804,135600,216593153,1477,1477,1477,1477,36
|
|
20230804,135500,216539981,1477,1479,1479,1477,61
|
|
20230804,135400,216449882,1480,1480,1480,1480,0
|
|
20230804,135300,216449882,1480,1480,1480,1480,10
|
|
20230804,135200,216435082,1480,1480,1480,1480,1
|
|
20230804,135100,216433602,1477,1477,1477,1477,153
|
|
20230804,135000,216207621,1478,1478,1478,1478,200
|
|
20230804,134900,215912021,1479,1477,1479,1477,12
|
|
20230804,134800,215894285,1475,1478,1478,1474,409
|
|
20230804,134700,215290126,1478,1480,1480,1478,35
|
|
20230804,134600,215238346,1480,1480,1480,1480,110
|
|
20230804,134500,215075546,1480,1478,1480,1477,834
|
|
20230804,134400,213841865,1479,1479,1479,1479,0
|
|
20230804,134300,213841865,1479,1479,1479,1479,10
|
|
20230804,134200,213827075,1480,1480,1480,1480,1
|
|
20230804,134100,213825595,1480,1480,1480,1480,1
|
|
20230804,134000,213824115,1480,1480,1480,1480,200
|
|
20230804,133900,213528115,1480,1481,1482,1480,1059
|
|
20230804,133800,211959580,1481,1480,1481,1476,414
|
|
20230804,133700,211346910,1480,1478,1480,1478,990
|
|
20230804,133600,209882416,1480,1480,1480,1480,0
|
|
20230804,133500,209882416,1480,1480,1480,1480,0
|
|
20230804,133400,209882416,1480,1480,1480,1480,1500
|
|
20230804,133300,207662416,1473,1480,1480,1473,1041
|
|
20230804,133200,206123403,1480,1475,1480,1475,16
|
|
20230804,133100,206099798,1480,1480,1480,1480,10
|
|
20230804,133000,206084998,1480,1480,1480,1480,0
|
|
20230804,132900,206084998,1480,1476,1480,1476,2
|
|
20230804,132800,206082042,1475,1480,1480,1475,172
|
|
20230804,132700,205828282,1480,1480,1480,1480,5
|
|
20230804,132600,205820882,1480,1480,1480,1480,501
|
|
20230804,132500,205079402,1480,1481,1483,1480,472
|
|
20230804,132400,204380334,1483,1477,1483,1477,2997
|
|
20230804,132300,199943647,1475,1475,1475,1475,640
|
|
20230804,132200,198999647,1475,1475,1475,1475,500
|
|
20230804,132100,198262147,1479,1479,1479,1479,112
|
|
20230804,132000,198096499,1476,1479,1479,1476,328
|
|
20230804,131900,197611687,1480,1478,1480,1478,649
|
|
20230804,131800,196651939,1478,1472,1478,1472,2288
|
|
20230804,131700,193275440,1473,1472,1473,1472,256
|
|
20230804,131600,192898604,1471,1471,1471,1471,200
|
|
20230804,131500,192604404,1471,1471,1471,1471,1
|
|
20230804,131400,192602933,1470,1467,1471,1467,23132
|
|
20230804,131300,158611858,1467,1467,1467,1467,1109
|
|
20230804,131200,156984955,1467,1457,1467,1457,7869
|
|
20230804,131100,145480544,1457,1457,1457,1457,0
|
|
20230804,131000,145480544,1457,1456,1457,1456,37
|
|
20230804,130900,145426671,1456,1456,1456,1456,541
|
|
20230804,130800,144638975,1456,1456,1456,1456,0
|
|
20230804,130700,144638975,1456,1455,1456,1455,626
|
|
20230804,130600,143727869,1454,1454,1454,1454,119
|
|
20230804,130500,143554843,1454,1454,1454,1454,30
|
|
20230804,130400,143511223,1454,1454,1454,1454,0
|
|
20230804,130300,143511223,1454,1451,1454,1450,71
|
|
20230804,130200,143408251,1453,1453,1453,1453,500
|
|
20230804,130100,142681751,1453,1453,1453,1453,0
|
|
20230804,130000,142681751,1453,1453,1453,1453,0
|
|
20230804,125900,142681751,1453,1453,1453,1453,0
|
|
20230804,125800,142681751,1453,1453,1453,1453,0
|
|
20230804,125700,142681751,1453,1450,1453,1446,2303
|
|
20230804,125600,139349210,1451,1451,1451,1451,105
|
|
20230804,125500,139196855,1453,1453,1453,1453,0
|
|
20230804,125400,139196855,1453,1452,1453,1452,150
|
|
20230804,125300,138979054,1452,1452,1452,1452,1
|
|
20230804,125200,138977602,1451,1451,1451,1451,1
|
|
20230804,125100,138976151,1451,1451,1451,1451,0
|
|
20230804,125000,138976151,1451,1451,1451,1451,0
|
|
20230804,124900,138976151,1451,1451,1451,1451,46
|
|
20230804,124800,138909405,1451,1451,1451,1451,1
|
|
20230804,124700,138907954,1445,1445,1445,1445,0
|
|
20230804,124600,138907954,1445,1445,1445,1445,38
|
|
20230804,124500,138853044,1451,1451,1451,1451,0
|
|
20230804,124400,138853044,1451,1451,1451,1451,1
|
|
20230804,124300,138851593,1450,1450,1450,1450,500
|
|
20230804,124200,138126593,1451,1451,1451,1451,0
|
|
20230804,124100,138126593,1451,1451,1451,1451,201
|
|
20230804,124000,137834942,1451,1451,1451,1451,1
|
|
20230804,123900,137833491,1450,1450,1450,1450,500
|
|
20230804,123800,137108491,1450,1448,1450,1448,531
|
|
20230804,123700,136339101,1444,1444,1444,1444,1392
|
|
20230804,123600,134329053,1444,1444,1444,1444,0
|
|
20230804,123500,134329053,1444,1444,1444,1444,0
|
|
20230804,123400,134329053,1444,1444,1444,1444,0
|
|
20230804,123300,134329053,1444,1444,1444,1444,1
|
|
20230804,123200,134327609,1438,1440,1440,1438,336
|
|
20230804,123100,133844253,1445,1444,1445,1444,500
|
|
20230804,123000,133122115,1445,1445,1445,1445,0
|
|
20230804,122900,133122115,1445,1445,1445,1445,1
|
|
20230804,122800,133120670,1445,1445,1445,1445,1
|
|
20230804,122700,133119225,1446,1446,1446,1446,0
|
|
20230804,122600,133119225,1446,1446,1446,1446,0
|
|
20230804,122500,133119225,1446,1446,1446,1446,0
|
|
20230804,122400,133119225,1446,1446,1446,1446,200
|
|
20230804,122300,132830025,1448,1448,1448,1448,0
|
|
20230804,122200,132830025,1448,1448,1448,1448,5
|
|
20230804,122100,132822785,1449,1449,1449,1449,0
|
|
20230804,122000,132822785,1449,1449,1449,1449,0
|
|
20230804,121900,132822785,1449,1449,1449,1449,0
|
|
20230804,121800,132822785,1449,1448,1449,1448,2
|
|
20230804,121700,132819888,1447,1447,1447,1447,0
|
|
20230804,121600,132819888,1447,1447,1447,1447,0
|
|
20230804,121500,132819888,1447,1447,1447,1447,0
|
|
20230804,121400,132819888,1447,1447,1447,1447,300
|
|
20230804,121300,132385788,1447,1447,1447,1447,0
|
|
20230804,121200,132385788,1447,1447,1447,1447,0
|
|
20230804,121100,132385788,1447,1447,1447,1447,186
|
|
20230804,121000,132116646,1447,1447,1447,1447,0
|
|
20230804,120900,132116646,1447,1447,1447,1447,0
|
|
20230804,120800,132116646,1447,1447,1447,1447,0
|
|
20230804,120700,132116646,1447,1444,1447,1444,1302
|
|
20230804,120600,130232655,1440,1440,1440,1440,0
|
|
20230804,120500,130232655,1440,1440,1440,1440,0
|
|
20230804,120400,130232655,1440,1436,1440,1436,357
|
|
20230804,120300,129719999,1440,1434,1440,1434,2591
|
|
20230804,120200,126000499,1434,1433,1434,1433,5000
|
|
20230804,120100,118831128,1433,1433,1433,1433,0
|
|
20230804,120000,118831128,1433,1433,1433,1433,0
|
|
20230804,115900,118831128,1433,1430,1433,1430,264
|
|
20230804,115800,118453605,1431,1431,1431,1431,127
|
|
20230804,115700,118271868,1433,1433,1433,1433,0
|
|
20230804,115600,118271868,1433,1433,1433,1433,0
|
|
20230804,115500,118271868,1433,1433,1433,1433,0
|
|
20230804,115400,118271868,1433,1433,1433,1433,0
|
|
20230804,115300,118271868,1433,1433,1433,1433,0
|
|
20230804,115200,118271868,1433,1433,1433,1433,0
|
|
20230804,115100,118271868,1433,1433,1433,1433,0
|
|
20230804,115000,118271868,1433,1433,1433,1433,1
|
|
20230804,114900,118270435,1433,1433,1433,1433,1
|
|
20230804,114800,118269002,1431,1431,1431,1431,0
|
|
20230804,114700,118269002,1431,1433,1433,1431,10
|
|
20230804,114600,118254690,1430,1430,1430,1430,0
|
|
20230804,114500,118254690,1430,1430,1430,1430,1
|
|
20230804,114400,118253260,1430,1430,1430,1430,0
|
|
20230804,114300,118253260,1430,1430,1430,1430,0
|
|
20230804,114200,118253260,1430,1430,1430,1430,0
|
|
20230804,114100,118253260,1430,1430,1430,1430,0
|
|
20230804,114000,118253260,1430,1430,1430,1430,0
|
|
20230804,113900,118253260,1430,1430,1430,1430,0
|
|
20230804,113800,118253260,1430,1430,1430,1430,100
|
|
20230804,113700,118110260,1429,1429,1429,1429,0
|
|
20230804,113600,118110260,1429,1429,1429,1429,0
|
|
20230804,113500,118110260,1429,1429,1429,1429,0
|
|
20230804,113400,118110260,1429,1429,1429,1429,21
|
|
20230804,113300,118080251,1430,1430,1430,1430,837
|
|
20230804,113200,116883341,1430,1430,1430,1430,32
|
|
20230804,113100,116837581,1433,1433,1433,1433,615
|
|
20230804,113000,115956286,1434,1433,1434,1433,501
|
|
20230804,112900,115238352,1434,1434,1434,1434,5
|
|
20230804,112800,115231182,1434,1434,1434,1434,0
|
|
20230804,112700,115231182,1434,1434,1434,1434,0
|
|
20230804,112600,115231182,1434,1434,1434,1434,0
|
|
20230804,112500,115231182,1434,1434,1434,1434,0
|
|
20230804,112400,115231182,1434,1434,1434,1434,0
|
|
20230804,112300,115231182,1434,1434,1434,1434,10
|
|
20230804,112200,115216842,1434,1433,1434,1433,17
|
|
20230804,112100,115192480,1433,1433,1433,1433,1
|
|
20230804,112000,115191047,1433,1433,1433,1433,433
|
|
20230804,111900,114570558,1433,1433,1433,1433,1000
|
|
20230804,111800,113137558,1430,1430,1430,1430,122
|
|
20230804,111700,112963098,1430,1430,1430,1430,0
|
|
20230804,111600,112963098,1430,1430,1430,1430,0
|
|
20230804,111500,112963098,1430,1430,1430,1430,0
|
|
20230804,111400,112963098,1430,1430,1430,1430,163
|
|
20230804,111300,112730008,1433,1433,1433,1433,0
|
|
20230804,111200,112730008,1433,1433,1433,1433,5
|
|
20230804,111100,112722843,1433,1430,1433,1430,251
|
|
20230804,111000,112363910,1430,1430,1430,1430,0
|
|
20230804,110900,112363910,1430,1430,1430,1430,0
|
|
20230804,110800,112363910,1430,1430,1430,1430,786
|
|
20230804,110700,111239930,1433,1430,1433,1430,201
|
|
20230804,110600,110952497,1430,1432,1432,1430,165
|
|
20230804,110500,110716431,1432,1432,1432,1432,2096
|
|
20230804,110400,107714959,1433,1433,1433,1433,1
|
|
20230804,110300,107713526,1432,1432,1432,1432,654
|
|
20230804,110200,106776998,1431,1431,1431,1431,0
|
|
20230804,110100,106776998,1431,1431,1431,1431,0
|
|
20230804,110000,106776998,1431,1431,1431,1431,39
|
|
20230804,105900,106721189,1432,1432,1432,1432,0
|
|
20230804,105800,106721189,1432,1432,1432,1432,0
|
|
20230804,105700,106721189,1432,1432,1432,1432,5
|
|
20230804,105600,106714029,1434,1434,1434,1434,0
|
|
20230804,105500,106714029,1434,1432,1434,1432,99
|
|
20230804,105400,106572259,1434,1434,1434,1434,0
|
|
20230804,105300,106572259,1434,1434,1434,1434,0
|
|
20230804,105200,106572259,1434,1434,1434,1434,15
|
|
20230804,105100,106550749,1434,1434,1434,1434,0
|
|
20230804,105000,106550749,1434,1434,1434,1434,1
|
|
20230804,104900,106549315,1432,1432,1432,1432,10
|
|
20230804,104800,106534995,1432,1433,1433,1432,887
|
|
20230804,104700,105264810,1434,1434,1434,1434,51
|
|
20230804,104600,105191676,1434,1434,1434,1434,1
|
|
20230804,104500,105190242,1435,1435,1435,1435,0
|
|
20230804,104400,105190242,1435,1435,1435,1434,140
|
|
20230804,104300,104989346,1435,1435,1435,1435,10
|
|
20230804,104200,104974996,1435,1436,1436,1435,74
|
|
20230804,104100,104868794,1437,1437,1437,1437,3
|
|
20230804,104000,104864483,1436,1436,1436,1436,1
|
|
20230804,103900,104863047,1437,1437,1437,1437,0
|
|
20230804,103800,104863047,1437,1437,1437,1437,0
|
|
20230804,103700,104863047,1437,1437,1437,1437,10
|
|
20230804,103600,104848677,1438,1438,1438,1438,0
|
|
20230804,103500,104848677,1438,1438,1438,1438,141
|
|
20230804,103400,104645919,1436,1436,1436,1436,0
|
|
20230804,103300,104645919,1436,1437,1437,1436,37
|
|
20230804,103200,104592764,1439,1439,1439,1439,0
|
|
20230804,103100,104592764,1439,1438,1439,1437,2408
|
|
20230804,103000,101132251,1438,1438,1438,1438,100
|
|
20230804,102900,100988451,1438,1438,1438,1438,0
|
|
20230804,102800,100988451,1438,1438,1438,1438,0
|
|
20230804,102700,100988451,1438,1438,1438,1438,0
|
|
20230804,102600,100988451,1438,1438,1438,1438,62
|
|
20230804,102500,100899295,1439,1440,1440,1439,8
|
|
20230804,102400,100887778,1440,1440,1440,1440,222
|
|
20230804,102300,100568098,1441,1441,1441,1441,10
|
|
20230804,102200,100553688,1442,1442,1442,1442,0
|
|
20230804,102100,100553688,1442,1442,1442,1442,0
|
|
20230804,102000,100553688,1442,1442,1442,1442,0
|
|
20230804,101900,100553688,1442,1442,1442,1442,0
|
|
20230804,101800,100553688,1442,1442,1442,1442,96
|
|
20230804,101700,100415256,1443,1444,1444,1443,1161
|
|
20230804,101600,98738773,1445,1445,1445,1445,0
|
|
20230804,101500,98738773,1445,1445,1445,1445,0
|
|
20230804,101400,98738773,1445,1445,1445,1445,5
|
|
20230804,101300,98731548,1445,1445,1445,1445,16
|
|
20230804,101200,98708428,1445,1445,1445,1445,0
|
|
20230804,101100,98708428,1445,1445,1445,1445,5
|
|
20230804,101000,98701203,1444,1444,1444,1444,6
|
|
20230804,100900,98692539,1442,1442,1442,1442,2262
|
|
20230804,100800,95430735,1442,1442,1442,1442,105
|
|
20230804,100700,95279325,1442,1442,1442,1442,0
|
|
20230804,100600,95279325,1442,1441,1442,1441,2
|
|
20230804,100500,95276442,1440,1440,1440,1440,9
|
|
20230804,100400,95263482,1442,1442,1442,1442,0
|
|
20230804,100300,95263482,1442,1442,1442,1442,0
|
|
20230804,100200,95263482,1442,1442,1442,1442,101
|
|
20230804,100100,95117840,1442,1442,1442,1442,2
|
|
20230804,100000,95114956,1438,1438,1438,1438,3
|
|
20230804,095900,95110642,1442,1440,1442,1438,196
|
|
20230804,095800,94828588,1443,1442,1443,1442,13
|
|
20230804,095700,94809840,1444,1443,1444,1442,227
|
|
20230804,095600,94482479,1444,1445,1445,1444,70
|
|
20230804,095500,94381330,1447,1447,1447,1447,9
|
|
20230804,095400,94368307,1444,1445,1445,1444,496
|
|
20230804,095300,93651786,1446,1448,1448,1446,751
|
|
20230804,095200,92565740,1449,1449,1449,1449,0
|
|
20230804,095100,92565740,1449,1449,1449,1449,0
|
|
20230804,095000,92565740,1449,1446,1449,1446,57
|
|
20230804,094900,92483165,1456,1457,1459,1456,1010
|
|
20230804,094800,91010326,1459,1459,1459,1459,337
|
|
20230804,094700,90518643,1460,1460,1460,1460,0
|
|
20230804,094600,90518643,1460,1460,1460,1460,0
|
|
20230804,094500,90518643,1460,1447,1460,1447,506
|
|
20230804,094400,89782870,1446,1446,1446,1446,667
|
|
20230804,094300,88818388,1445,1445,1445,1444,504
|
|
20230804,094200,88090109,1442,1442,1442,1442,10
|
|
20230804,094100,88075689,1445,1442,1445,1442,6
|
|
20230804,094000,88067031,1442,1443,1443,1442,939
|
|
20230804,093900,86712354,1443,1443,1443,1443,1
|
|
20230804,093800,86710911,1442,1441,1442,1430,88
|
|
20230804,093700,86584713,1441,1434,1441,1428,2100
|
|
20230804,093600,83559326,1425,1444,1444,1425,2167
|
|
20230804,093500,80434689,1445,1446,1446,1445,836
|
|
20230804,093400,79226523,1447,1447,1447,1447,264
|
|
20230804,093300,78844515,1448,1448,1448,1448,250
|
|
20230804,093200,78482515,1448,1458,1458,1446,4597
|
|
20230804,093100,71807096,1458,1461,1461,1458,3079
|
|
20230804,093000,67316103,1461,1462,1462,1461,1379
|
|
20230804,092900,65300808,1462,1458,1462,1458,6535
|
|
20230804,092800,55758042,1458,1452,1458,1452,447
|
|
20230804,092700,55107914,1452,1459,1459,1452,5664
|
|
20230804,092600,46854029,1458,1453,1458,1451,4538
|
|
20230804,092500,40246419,1453,1434,1453,1434,9079
|
|
20230804,092400,27137255,1434,1434,1434,1434,141
|
|
20230804,092300,26935061,1436,1434,1436,1434,301
|
|
20230804,092200,26503089,1434,1433,1434,1425,1658
|
|
20230804,092100,24134045,1437,1437,1437,1437,1
|
|
20230804,092000,24132608,1437,1437,1437,1437,0
|
|
20230804,091900,24132608,1437,1429,1437,1429,326
|
|
20230804,091800,23666488,1430,1437,1437,1429,321
|
|
20230804,091700,23207454,1430,1430,1430,1430,90
|
|
20230804,091600,23078754,1440,1440,1440,1440,0
|
|
20230804,091500,23078754,1440,1440,1440,1431,787
|
|
20230804,091400,21946807,1440,1437,1440,1436,411
|
|
20230804,091300,21355410,1437,1435,1437,1435,62
|
|
20230804,091200,21266406,1435,1432,1435,1432,658
|
|
20230804,091100,20322241,1432,1425,1432,1416,10153
|
|
20230804,091000,5854120,1423,1423,1423,1423,200
|
|
20230804,090900,5569520,1425,1414,1425,1414,421
|
|
20230804,090800,4971065,1425,1425,1425,1424,1001
|
|
20230804,090700,3544647,1424,1424,1425,1424,191
|
|
20230804,090600,3272662,1425,1425,1425,1425,0
|
|
20230804,090500,3272662,1425,1425,1425,1425,0
|
|
20230804,090400,3272662,1425,1424,1425,1424,81
|
|
20230804,090300,3157317,1424,1424,1424,1424,0
|
|
20230804,090200,3157317,1424,1424,1424,1424,1700
|
|
20230804,090100,736517,1424,1404,1424,1404,175
|
|
20230804,090000,490797,1424,1402,1424,1402,350
|