576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183300,206397017,1476,1476,1476,1476,5425
|
|
20230810,183200,206397017,1476,1476,1476,1476,0
|
|
20230810,183100,206397017,1476,1476,1476,1476,0
|
|
20230810,183000,206397017,1476,1476,1476,1476,0
|
|
20230810,182900,206397017,1476,1476,1476,1476,0
|
|
20230810,182800,206397017,1476,1476,1476,1476,0
|
|
20230810,182700,206397017,1476,1476,1476,1476,0
|
|
20230810,182600,206397017,1476,1476,1476,1476,0
|
|
20230810,182500,206397017,1476,1476,1476,1476,0
|
|
20230810,182400,206397017,1476,1476,1476,1476,0
|
|
20230810,182300,206397017,1476,1476,1476,1476,0
|
|
20230810,182200,206397017,1476,1476,1476,1476,0
|
|
20230810,182100,206397017,1476,1476,1476,1476,0
|
|
20230810,182000,206397017,1476,1476,1476,1476,0
|
|
20230810,181900,206397017,1476,1476,1476,1476,0
|
|
20230810,181800,206397017,1476,1476,1476,1476,0
|
|
20230810,181700,206397017,1476,1476,1476,1476,0
|
|
20230810,181600,206397017,1476,1476,1476,1476,0
|
|
20230810,181500,206397017,1476,1476,1476,1476,0
|
|
20230810,181400,206397017,1476,1476,1476,1476,0
|
|
20230810,181300,206397017,1476,1476,1476,1476,0
|
|
20230810,181200,206397017,1476,1476,1476,1476,0
|
|
20230810,181100,206397017,1476,1476,1476,1476,0
|
|
20230810,181000,206397017,1476,1476,1476,1476,0
|
|
20230810,180900,206397017,1476,1476,1476,1476,0
|
|
20230810,180800,206397017,1476,1476,1476,1476,0
|
|
20230810,180700,206397017,1476,1476,1476,1476,0
|
|
20230810,180600,206397017,1476,1476,1476,1476,0
|
|
20230810,180500,206397017,1476,1476,1476,1476,0
|
|
20230810,180400,206397017,1476,1476,1476,1476,0
|
|
20230810,180300,206397017,1476,1476,1476,1476,5425
|
|
20230810,180200,206397017,1476,1476,1476,1476,0
|
|
20230810,180100,206397017,1476,1476,1476,1476,0
|
|
20230810,180000,206397017,1476,1476,1476,1476,0
|
|
20230810,175900,206397017,1476,1476,1476,1476,0
|
|
20230810,175800,206397017,1476,1476,1476,1476,0
|
|
20230810,175700,206397017,1476,1476,1476,1476,0
|
|
20230810,175600,206397017,1476,1476,1476,1476,0
|
|
20230810,175500,206397017,1476,1476,1476,1476,0
|
|
20230810,175400,206397017,1476,1476,1476,1476,0
|
|
20230810,175300,206397017,1476,1476,1476,1476,0
|
|
20230810,175200,206397017,1476,1476,1476,1476,0
|
|
20230810,175100,206397017,1476,1476,1476,1476,0
|
|
20230810,175000,206397017,1476,1476,1476,1476,0
|
|
20230810,174900,206397017,1476,1476,1476,1476,0
|
|
20230810,174800,206397017,1476,1476,1476,1476,0
|
|
20230810,174700,206397017,1476,1476,1476,1476,0
|
|
20230810,174600,206397017,1476,1476,1476,1476,0
|
|
20230810,174500,206397017,1476,1476,1476,1476,0
|
|
20230810,174400,206397017,1476,1476,1476,1476,0
|
|
20230810,174300,206397017,1476,1476,1476,1476,0
|
|
20230810,174200,206397017,1476,1476,1476,1476,0
|
|
20230810,174100,206397017,1476,1476,1476,1476,0
|
|
20230810,174000,206397017,1476,1476,1476,1476,0
|
|
20230810,173900,206397017,1476,1476,1476,1476,0
|
|
20230810,173800,206397017,1476,1476,1476,1476,0
|
|
20230810,173700,206397017,1476,1476,1476,1476,0
|
|
20230810,173600,206397017,1476,1476,1476,1476,0
|
|
20230810,173500,206397017,1476,1476,1476,1476,0
|
|
20230810,173400,206397017,1476,1476,1476,1476,0
|
|
20230810,173300,206397017,1476,1476,1476,1476,5425
|
|
20230810,173200,206397017,1476,1476,1476,1476,0
|
|
20230810,173100,206397017,1476,1476,1476,1476,0
|
|
20230810,173000,206397017,1476,1476,1476,1476,0
|
|
20230810,172900,206397017,1476,1476,1476,1476,0
|
|
20230810,172800,206397017,1476,1476,1476,1476,0
|
|
20230810,172700,206397017,1476,1476,1476,1476,0
|
|
20230810,172600,206397017,1476,1476,1476,1476,0
|
|
20230810,172500,206397017,1476,1476,1476,1476,0
|
|
20230810,172400,206397017,1476,1476,1476,1476,0
|
|
20230810,172300,206397017,1476,1476,1476,1476,0
|
|
20230810,172200,206397017,1476,1476,1476,1476,0
|
|
20230810,172100,206397017,1476,1476,1476,1476,0
|
|
20230810,172000,206397017,1476,1476,1476,1476,0
|
|
20230810,171900,206397017,1476,1476,1476,1476,0
|
|
20230810,171800,206397017,1476,1476,1476,1476,0
|
|
20230810,171700,206397017,1476,1476,1476,1476,0
|
|
20230810,171600,206397017,1476,1476,1476,1476,0
|
|
20230810,171500,206397017,1476,1476,1476,1476,0
|
|
20230810,171400,206397017,1476,1476,1476,1476,0
|
|
20230810,171300,206397017,1476,1476,1476,1476,0
|
|
20230810,171200,206397017,1476,1476,1476,1476,0
|
|
20230810,171100,206397017,1476,1476,1476,1476,0
|
|
20230810,171000,206397017,1476,1476,1476,1476,0
|
|
20230810,170900,206397017,1476,1476,1476,1476,0
|
|
20230810,170800,206397017,1476,1476,1476,1476,0
|
|
20230810,170700,206397017,1476,1476,1476,1476,0
|
|
20230810,170600,206397017,1476,1476,1476,1476,0
|
|
20230810,170500,206397017,1476,1476,1476,1476,0
|
|
20230810,170400,206397017,1476,1476,1476,1476,0
|
|
20230810,170300,206397017,1476,1476,1476,1476,5425
|
|
20230810,170200,206397017,1476,1476,1476,1476,0
|
|
20230810,170100,206397017,1476,1476,1476,1476,0
|
|
20230810,170000,206397017,1476,1476,1476,1476,0
|
|
20230810,165900,206397017,1476,1476,1476,1476,0
|
|
20230810,165800,206397017,1476,1476,1476,1476,0
|
|
20230810,165700,206397017,1476,1476,1476,1476,0
|
|
20230810,165600,206397017,1476,1476,1476,1476,0
|
|
20230810,165500,206397017,1476,1476,1476,1476,0
|
|
20230810,165400,206397017,1476,1476,1476,1476,0
|
|
20230810,165300,206397017,1476,1476,1476,1476,0
|
|
20230810,165200,206397017,1476,1476,1476,1476,0
|
|
20230810,165100,206397017,1476,1476,1476,1476,0
|
|
20230810,165000,206397017,1476,1476,1476,1476,0
|
|
20230810,164900,206397017,1476,1476,1476,1476,0
|
|
20230810,164800,206397017,1476,1476,1476,1476,0
|
|
20230810,164700,206397017,1476,1476,1476,1476,0
|
|
20230810,164600,206397017,1476,1476,1476,1476,0
|
|
20230810,164500,206397017,1476,1476,1476,1476,0
|
|
20230810,164400,206397017,1476,1476,1476,1476,0
|
|
20230810,164300,206397017,1476,1476,1476,1476,0
|
|
20230810,164200,206397017,1476,1476,1476,1476,0
|
|
20230810,164100,206397017,1476,1476,1476,1476,0
|
|
20230810,164000,206397017,1476,1476,1476,1476,0
|
|
20230810,163900,206397017,1476,1476,1476,1476,0
|
|
20230810,163800,206397017,1476,1476,1476,1476,0
|
|
20230810,163700,206397017,1476,1476,1476,1476,0
|
|
20230810,163600,206397017,1476,1476,1476,1476,0
|
|
20230810,163500,206397017,1476,1476,1476,1476,0
|
|
20230810,163400,206397017,1476,1476,1476,1476,0
|
|
20230810,163300,206397017,1476,1476,1476,1476,5425
|
|
20230810,163200,206397017,1476,1476,1476,1476,0
|
|
20230810,163100,206397017,1476,1476,1476,1476,0
|
|
20230810,163000,206397017,1476,1476,1476,1476,0
|
|
20230810,162900,206397017,1476,1476,1476,1476,0
|
|
20230810,162800,206397017,1476,1476,1476,1476,0
|
|
20230810,162700,206397017,1476,1476,1476,1476,0
|
|
20230810,162600,206397017,1476,1476,1476,1476,0
|
|
20230810,162500,206397017,1476,1476,1476,1476,0
|
|
20230810,162400,206397017,1476,1476,1476,1476,0
|
|
20230810,162300,206397017,1476,1476,1476,1476,0
|
|
20230810,162200,206397017,1476,1476,1476,1476,0
|
|
20230810,162100,206397017,1476,1476,1476,1476,0
|
|
20230810,162000,206397017,1476,1476,1476,1476,0
|
|
20230810,161900,206397017,1476,1476,1476,1476,0
|
|
20230810,161800,206397017,1476,1476,1476,1476,0
|
|
20230810,161700,206397017,1476,1476,1476,1476,0
|
|
20230810,161600,206397017,1476,1476,1476,1476,0
|
|
20230810,161500,206397017,1476,1476,1476,1476,0
|
|
20230810,161400,206397017,1476,1476,1476,1476,0
|
|
20230810,161300,206397017,1476,1476,1476,1476,0
|
|
20230810,161200,206397017,1476,1476,1476,1476,0
|
|
20230810,161100,206397017,1476,1476,1476,1476,0
|
|
20230810,161000,206397017,1476,1476,1476,1476,0
|
|
20230810,160900,206397017,1476,1476,1476,1476,0
|
|
20230810,160800,206397017,1476,1476,1476,1476,0
|
|
20230810,160700,206397017,1476,1476,1476,1476,0
|
|
20230810,160600,206397017,1476,1476,1476,1476,0
|
|
20230810,160500,206397017,1476,1476,1476,1476,0
|
|
20230810,160400,206397017,1476,1476,1476,1476,0
|
|
20230810,160300,206397017,1476,1476,1476,1476,5425
|
|
20230810,160200,206397017,1476,1476,1476,1476,0
|
|
20230810,160100,206397017,1476,1476,1476,1476,0
|
|
20230810,160000,206397017,1476,1476,1476,1476,0
|
|
20230810,155900,206397017,1476,1476,1476,1476,0
|
|
20230810,155800,206397017,1476,1476,1476,1476,0
|
|
20230810,155700,206397017,1476,1476,1476,1476,0
|
|
20230810,155600,206397017,1476,1476,1476,1476,0
|
|
20230810,155500,206397017,1476,1476,1476,1476,0
|
|
20230810,155400,206397017,1476,1476,1476,1476,0
|
|
20230810,155300,206397017,1476,1476,1476,1476,0
|
|
20230810,155200,206397017,1476,1476,1476,1476,0
|
|
20230810,155100,206397017,1476,1476,1476,1476,0
|
|
20230810,155000,206397017,1476,1476,1476,1476,0
|
|
20230810,154900,206397017,1476,1476,1476,1476,0
|
|
20230810,154800,206397017,1476,1476,1476,1476,0
|
|
20230810,154700,206397017,1476,1476,1476,1476,0
|
|
20230810,154600,206397017,1476,1476,1476,1476,0
|
|
20230810,154500,206397017,1476,1476,1476,1476,0
|
|
20230810,154400,206397017,1476,1476,1476,1476,0
|
|
20230810,154300,206397017,1476,1476,1476,1476,0
|
|
20230810,154200,206397017,1476,1476,1476,1476,0
|
|
20230810,154100,206397017,1476,1476,1476,1476,0
|
|
20230810,154000,206397017,1476,1476,1476,1476,0
|
|
20230810,153900,206397017,1476,1476,1476,1476,0
|
|
20230810,153800,206397017,1476,1476,1476,1476,0
|
|
20230810,153700,206397017,1476,1476,1476,1476,0
|
|
20230810,153600,206397017,1476,1476,1476,1476,0
|
|
20230810,153500,206397017,1476,1476,1476,1476,0
|
|
20230810,153400,206397017,1476,1476,1476,1476,0
|
|
20230810,153300,206397017,1476,1476,1476,1476,5425
|
|
20230810,153200,206397017,1476,1476,1476,1476,0
|
|
20230810,153100,206397017,1476,1476,1476,1476,0
|
|
20230810,153000,206397017,1476,1476,1476,1476,5425
|
|
20230810,152900,198389717,1482,1482,1482,1482,0
|
|
20230810,152800,198389717,1482,1482,1482,1482,0
|
|
20230810,152700,198389717,1482,1482,1482,1482,0
|
|
20230810,152600,198389717,1482,1482,1482,1482,0
|
|
20230810,152500,198389717,1482,1482,1482,1482,0
|
|
20230810,152400,198389717,1482,1482,1482,1482,0
|
|
20230810,152300,198389717,1482,1482,1482,1482,0
|
|
20230810,152200,198389717,1482,1482,1482,1482,0
|
|
20230810,152100,198389717,1482,1482,1482,1482,0
|
|
20230810,152000,198389717,1482,1482,1482,1482,0
|
|
20230810,151900,198389717,1482,1493,1493,1481,694
|
|
20230810,151800,197354678,1493,1495,1495,1484,520
|
|
20230810,151700,196577918,1495,1495,1495,1495,12
|
|
20230810,151600,196559978,1495,1494,1495,1494,49
|
|
20230810,151500,196486729,1494,1494,1494,1494,53
|
|
20230810,151400,196407547,1493,1494,1494,1493,4
|
|
20230810,151300,196401574,1495,1494,1495,1494,93
|
|
20230810,151200,196262581,1494,1493,1495,1493,926
|
|
20230810,151100,194879229,1493,1492,1493,1492,1129
|
|
20230810,151000,193193634,1493,1493,1493,1493,115
|
|
20230810,150900,193021939,1493,1493,1493,1493,21
|
|
20230810,150800,192990586,1484,1484,1484,1484,20
|
|
20230810,150700,192960906,1494,1494,1494,1494,43
|
|
20230810,150600,192896664,1494,1493,1494,1493,160
|
|
20230810,150500,192657724,1494,1494,1494,1494,1000
|
|
20230810,150400,191163724,1494,1494,1494,1494,228
|
|
20230810,150300,190823092,1494,1493,1494,1493,185
|
|
20230810,150200,190546826,1493,1484,1493,1484,1028
|
|
20230810,150100,189012274,1494,1494,1494,1494,58
|
|
20230810,150000,188925622,1480,1494,1494,1480,2189
|
|
20230810,145900,185679501,1494,1494,1494,1494,0
|
|
20230810,145800,185679501,1494,1494,1494,1494,49
|
|
20230810,145700,185606295,1494,1494,1494,1484,173
|
|
20230810,145600,185348833,1494,1494,1494,1494,0
|
|
20230810,145500,185348833,1494,1494,1494,1494,46
|
|
20230810,145400,185280109,1494,1494,1494,1494,67
|
|
20230810,145300,185180011,1494,1494,1494,1494,0
|
|
20230810,145200,185180011,1494,1493,1494,1493,1190
|
|
20230810,145100,183402923,1493,1493,1493,1493,76
|
|
20230810,145000,183289455,1483,1483,1483,1483,50
|
|
20230810,144900,183215305,1493,1493,1493,1493,52
|
|
20230810,144800,183137669,1494,1494,1494,1494,69
|
|
20230810,144700,183034583,1494,1494,1494,1494,0
|
|
20230810,144600,183034583,1494,1484,1494,1482,5166
|
|
20230810,144500,175374236,1487,1493,1493,1487,1077
|
|
20230810,144400,173771801,1493,1493,1493,1493,0
|
|
20230810,144300,173771801,1493,1494,1494,1493,47
|
|
20230810,144200,173701585,1494,1493,1494,1493,23
|
|
20230810,144100,173667226,1494,1494,1494,1494,0
|
|
20230810,144000,173667226,1494,1494,1494,1494,48
|
|
20230810,143900,173595514,1496,1496,1496,1496,61
|
|
20230810,143800,173504258,1496,1496,1496,1496,0
|
|
20230810,143700,173504258,1496,1496,1496,1496,108
|
|
20230810,143600,173342690,1496,1496,1496,1496,60
|
|
20230810,143500,173252930,1496,1496,1496,1496,0
|
|
20230810,143400,173252930,1496,1496,1496,1496,59
|
|
20230810,143300,173164666,1496,1496,1496,1496,76
|
|
20230810,143200,173050970,1496,1496,1496,1496,0
|
|
20230810,143100,173050970,1496,1496,1496,1496,42
|
|
20230810,143000,172988138,1495,1495,1495,1495,8
|
|
20230810,142900,172976178,1495,1495,1495,1495,59
|
|
20230810,142800,172887973,1488,1495,1495,1488,102
|
|
20230810,142700,172735833,1495,1495,1495,1495,0
|
|
20230810,142600,172735833,1495,1494,1495,1494,62
|
|
20230810,142500,172643146,1495,1494,1495,1494,79
|
|
20230810,142400,172525053,1494,1494,1494,1494,14
|
|
20230810,142300,172504137,1494,1494,1494,1488,314
|
|
20230810,142200,172036563,1494,1494,1495,1494,76
|
|
20230810,142100,171922946,1494,1494,1494,1494,35
|
|
20230810,142000,171870656,1496,1494,1496,1494,48
|
|
20230810,141900,171798854,1494,1494,1496,1494,76
|
|
20230810,141800,171685166,1494,1494,1494,1494,4
|
|
20230810,141700,171679190,1496,1494,1496,1494,48
|
|
20230810,141600,171607386,1494,1494,1496,1494,66
|
|
20230810,141500,171508658,1496,1495,1496,1494,3
|
|
20230810,141400,171504173,1494,1494,1496,1494,60
|
|
20230810,141300,171414421,1494,1494,1494,1494,3
|
|
20230810,141200,171409939,1495,1495,1495,1495,76
|
|
20230810,141100,171296319,1495,1495,1495,1495,4
|
|
20230810,141000,171290339,1496,1496,1496,1496,75
|
|
20230810,140900,171178139,1496,1496,1496,1496,0
|
|
20230810,140800,171178139,1496,1496,1496,1496,43
|
|
20230810,140700,171113811,1496,1496,1496,1496,75
|
|
20230810,140600,171001611,1496,1496,1496,1496,0
|
|
20230810,140500,171001611,1496,1496,1496,1496,43
|
|
20230810,140400,170937283,1496,1496,1496,1496,73
|
|
20230810,140300,170828075,1487,1490,1490,1487,83
|
|
20230810,140200,170704531,1490,1495,1496,1490,382
|
|
20230810,140100,170133814,1496,1496,1496,1496,64
|
|
20230810,140000,170038070,1497,1497,1497,1497,100
|
|
20230810,135900,169888370,1498,1498,1498,1498,54
|
|
20230810,135800,169807478,1498,1498,1498,1498,69
|
|
20230810,135700,169704116,1498,1498,1498,1498,0
|
|
20230810,135600,169704116,1498,1494,1498,1494,4645
|
|
20230810,135500,162751385,1492,1492,1492,1492,3
|
|
20230810,135400,162746909,1491,1491,1491,1491,0
|
|
20230810,135300,162746909,1491,1491,1491,1491,23
|
|
20230810,135200,162712616,1491,1491,1491,1491,76
|
|
20230810,135100,162599300,1491,1491,1491,1491,0
|
|
20230810,135000,162599300,1491,1491,1491,1491,42
|
|
20230810,134900,162536678,1490,1490,1490,1490,26
|
|
20230810,134800,162497938,1489,1489,1489,1489,0
|
|
20230810,134700,162497938,1489,1489,1489,1489,846
|
|
20230810,134600,161238244,1489,1489,1489,1489,132
|
|
20230810,134500,161041696,1489,1489,1489,1489,447
|
|
20230810,134400,160376113,1489,1489,1489,1489,53
|
|
20230810,134300,160297196,1490,1490,1490,1490,560
|
|
20230810,134200,159462796,1483,1483,1483,1483,0
|
|
20230810,134100,159462796,1483,1490,1490,1483,2156
|
|
20230810,134000,156256246,1490,1490,1490,1490,125
|
|
20230810,133900,156069996,1491,1491,1491,1491,109
|
|
20230810,133800,155907477,1491,1491,1491,1491,180
|
|
20230810,133700,155639097,1492,1492,1492,1492,0
|
|
20230810,133600,155639097,1492,1492,1492,1492,59
|
|
20230810,133500,155551069,1492,1492,1492,1492,59
|
|
20230810,133400,155463041,1491,1491,1491,1491,10
|
|
20230810,133300,155448131,1491,1491,1491,1491,94
|
|
20230810,133200,155307977,1492,1492,1492,1492,50
|
|
20230810,133100,155233377,1491,1491,1491,1491,155
|
|
20230810,133000,155002272,1491,1490,1491,1490,91
|
|
20230810,132900,154866621,1490,1490,1490,1490,2
|
|
20230810,132800,154863641,1491,1491,1491,1491,0
|
|
20230810,132700,154863641,1491,1491,1491,1491,66
|
|
20230810,132600,154765235,1492,1492,1492,1492,53
|
|
20230810,132500,154686159,1493,1493,1493,1493,0
|
|
20230810,132400,154686159,1493,1493,1493,1493,65
|
|
20230810,132300,154589114,1495,1495,1495,1495,53
|
|
20230810,132200,154509879,1495,1495,1495,1495,10
|
|
20230810,132100,154494929,1495,1495,1495,1495,61
|
|
20230810,132000,154403734,1495,1495,1495,1495,57
|
|
20230810,131900,154318519,1495,1494,1495,1494,1707
|
|
20230810,131800,151766949,1486,1486,1494,1486,910
|
|
20230810,131700,150414201,1491,1489,1491,1489,85
|
|
20230810,131600,150287594,1489,1492,1492,1489,71
|
|
20230810,131500,150181756,1492,1492,1494,1492,84
|
|
20230810,131400,150056276,1492,1494,1494,1492,50
|
|
20230810,131300,149981592,1494,1493,1494,1492,110
|
|
20230810,131200,149817269,1494,1494,1494,1494,71
|
|
20230810,131100,149711195,1494,1494,1494,1494,62
|
|
20230810,131000,149618567,1494,1494,1494,1494,0
|
|
20230810,130900,149618567,1494,1494,1494,1494,70
|
|
20230810,130800,149513987,1494,1494,1494,1494,216
|
|
20230810,130700,149191283,1494,1493,1494,1493,6
|
|
20230810,130600,149182320,1494,1494,1494,1494,113
|
|
20230810,130500,149013498,1495,1495,1495,1495,58
|
|
20230810,130400,148926788,1494,1494,1494,1494,32
|
|
20230810,130300,148878980,1494,1494,1494,1494,1041
|
|
20230810,130200,147323726,1493,1494,1494,1493,71
|
|
20230810,130100,147217676,1494,1494,1494,1494,41
|
|
20230810,130000,147156422,1494,1494,1495,1494,1079
|
|
20230810,125900,145543326,1495,1495,1495,1495,48
|
|
20230810,125800,145471566,1494,1494,1494,1494,4
|
|
20230810,125700,145465590,1495,1494,1495,1494,80
|
|
20230810,125600,145345994,1495,1495,1495,1495,44
|
|
20230810,125500,145280214,1495,1495,1495,1495,0
|
|
20230810,125400,145280214,1495,1495,1495,1495,568
|
|
20230810,125300,144431054,1494,1494,1494,1494,6
|
|
20230810,125200,144422090,1493,1493,1493,1493,0
|
|
20230810,125100,144422090,1493,1493,1494,1493,89
|
|
20230810,125000,144289137,1493,1493,1493,1493,3
|
|
20230810,124900,144284658,1493,1492,1493,1492,7
|
|
20230810,124800,144274213,1492,1493,1493,1492,91
|
|
20230810,124700,144138353,1493,1493,1493,1493,89
|
|
20230810,124600,144005476,1493,1493,1493,1493,2
|
|
20230810,124500,144002490,1494,1494,1494,1494,77
|
|
20230810,124400,143887452,1495,1495,1495,1495,0
|
|
20230810,124300,143887452,1495,1495,1495,1495,44
|
|
20230810,124200,143821672,1495,1495,1495,1495,60
|
|
20230810,124100,143731972,1495,1495,1495,1495,0
|
|
20230810,124000,143731972,1495,1495,1495,1495,116
|
|
20230810,123900,143558552,1496,1495,1496,1495,32
|
|
20230810,123800,143510681,1489,1495,1495,1489,1300
|
|
20230810,123700,141571980,1495,1489,1495,1489,1206
|
|
20230810,123600,139775158,1489,1489,1489,1489,569
|
|
20230810,123500,138927917,1489,1489,1489,1489,3
|
|
20230810,123400,138923450,1490,1489,1490,1489,1326
|
|
20230810,123300,136948842,1489,1489,1489,1489,65
|
|
20230810,123200,136852057,1489,1489,1489,1489,0
|
|
20230810,123100,136852057,1489,1489,1489,1489,53
|
|
20230810,123000,136773140,1490,1490,1490,1490,71
|
|
20230810,122900,136667350,1485,1490,1490,1485,2
|
|
20230810,122800,136664375,1490,1490,1490,1490,47
|
|
20230810,122700,136594345,1490,1485,1490,1485,401
|
|
20230810,122600,135998535,1485,1485,1485,1485,0
|
|
20230810,122500,135998535,1485,1490,1490,1485,3053
|
|
20230810,122400,131463203,1490,1490,1490,1490,67
|
|
20230810,122300,131363373,1490,1490,1490,1490,28
|
|
20230810,122200,131321653,1490,1490,1490,1490,322
|
|
20230810,122100,130841873,1495,1495,1495,1495,61
|
|
20230810,122000,130750678,1489,1489,1489,1489,1000
|
|
20230810,121900,129261678,1489,1495,1495,1489,461
|
|
20230810,121800,128574781,1495,1497,1497,1495,489
|
|
20230810,121700,127843549,1497,1497,1497,1497,0
|
|
20230810,121600,127843549,1497,1495,1497,1495,664
|
|
20230810,121500,126850274,1495,1495,1495,1495,67
|
|
20230810,121400,126750109,1495,1495,1495,1495,0
|
|
20230810,121300,126750109,1495,1495,1495,1495,53
|
|
20230810,121200,126670874,1495,1495,1495,1495,79
|
|
20230810,121100,126552769,1495,1494,1495,1494,5031
|
|
20230810,121000,119031790,1494,1493,1494,1493,401
|
|
20230810,120900,118433041,1493,1493,1493,1493,87
|
|
20230810,120800,118303150,1484,1488,1488,1483,2297
|
|
20230810,120700,114894396,1492,1492,1492,1492,236
|
|
20230810,120600,114542284,1492,1491,1492,1491,1068
|
|
20230810,120500,112948980,1490,1490,1490,1490,0
|
|
20230810,120400,112948980,1490,1488,1490,1488,1056
|
|
20230810,120300,111376348,1488,1488,1488,1488,0
|
|
20230810,120200,111376348,1488,1487,1488,1487,296
|
|
20230810,120100,110936100,1487,1485,1487,1485,5835
|
|
20230810,120000,102260583,1484,1484,1484,1484,260
|
|
20230810,115900,101874743,1484,1483,1484,1483,732
|
|
20230810,115800,100789122,1484,1485,1485,1484,752
|
|
20230810,115700,99673077,1485,1485,1485,1485,24
|
|
20230810,115600,99637437,1485,1485,1485,1485,91
|
|
20230810,115500,99502302,1485,1485,1485,1485,261
|
|
20230810,115400,99114717,1484,1484,1484,1484,40
|
|
20230810,115300,99055357,1485,1484,1485,1484,369
|
|
20230810,115200,98507695,1484,1483,1484,1483,356
|
|
20230810,115100,97979695,1483,1483,1483,1483,3
|
|
20230810,115000,97975246,1483,1484,1484,1483,70
|
|
20230810,114900,97871369,1483,1483,1483,1483,20
|
|
20230810,114800,97841709,1483,1483,1483,1483,0
|
|
20230810,114700,97841709,1483,1483,1483,1483,84
|
|
20230810,114600,97717137,1483,1482,1483,1482,52
|
|
20230810,114500,97640023,1483,1483,1483,1483,58
|
|
20230810,114400,97554009,1483,1483,1483,1483,6
|
|
20230810,114300,97545111,1483,1483,1483,1483,54
|
|
20230810,114200,97465029,1477,1479,1479,1477,100
|
|
20230810,114100,97317287,1483,1483,1483,1483,73
|
|
20230810,114000,97209028,1482,1482,1482,1482,694
|
|
20230810,113900,96180520,1482,1482,1482,1482,0
|
|
20230810,113800,96180520,1482,1482,1482,1482,69
|
|
20230810,113700,96078262,1482,1482,1482,1482,49
|
|
20230810,113600,96005644,1482,1482,1482,1482,0
|
|
20230810,113500,96005644,1482,1482,1482,1482,65
|
|
20230810,113400,95909314,1482,1482,1482,1482,53
|
|
20230810,113300,95830768,1483,1483,1483,1483,0
|
|
20230810,113200,95830768,1483,1483,1483,1483,59
|
|
20230810,113100,95743271,1483,1484,1484,1483,1003
|
|
20230810,113000,94254822,1484,1484,1484,1484,0
|
|
20230810,112900,94254822,1484,1484,1484,1484,0
|
|
20230810,112800,94254822,1484,1484,1484,1484,0
|
|
20230810,112700,94254822,1484,1484,1484,1484,0
|
|
20230810,112600,94254822,1484,1484,1484,1484,1
|
|
20230810,112500,94253338,1477,1477,1477,1477,0
|
|
20230810,112400,94253338,1477,1477,1477,1477,0
|
|
20230810,112300,94253338,1477,1477,1477,1477,0
|
|
20230810,112200,94253338,1477,1477,1477,1477,0
|
|
20230810,112100,94253338,1477,1477,1477,1477,100
|
|
20230810,112000,94105638,1476,1476,1476,1476,0
|
|
20230810,111900,94105638,1476,1476,1476,1476,0
|
|
20230810,111800,94105638,1476,1476,1476,1476,0
|
|
20230810,111700,94105638,1476,1476,1476,1476,0
|
|
20230810,111600,94105638,1476,1478,1478,1476,355
|
|
20230810,111500,93581656,1478,1479,1479,1478,1080
|
|
20230810,111400,91984926,1479,1479,1479,1479,0
|
|
20230810,111300,91984926,1479,1480,1480,1479,790
|
|
20230810,111200,90815856,1480,1481,1481,1480,1000
|
|
20230810,111100,89335713,1486,1486,1486,1486,1
|
|
20230810,111000,89334227,1480,1480,1480,1480,0
|
|
20230810,110900,89334227,1480,1480,1480,1480,3
|
|
20230810,110800,89329787,1487,1487,1487,1487,0
|
|
20230810,110700,89329787,1487,1487,1487,1487,0
|
|
20230810,110600,89329787,1487,1487,1487,1487,0
|
|
20230810,110500,89329787,1487,1487,1487,1487,0
|
|
20230810,110400,89329787,1487,1487,1487,1487,1
|
|
20230810,110300,89328300,1478,1479,1479,1478,2000
|
|
20230810,110200,86371353,1478,1487,1487,1478,395
|
|
20230810,110100,85786225,1487,1487,1487,1487,0
|
|
20230810,110000,85786225,1487,1487,1487,1487,0
|
|
20230810,105900,85786225,1487,1488,1488,1487,3648
|
|
20230810,105800,80358636,1488,1488,1488,1488,0
|
|
20230810,105700,80358636,1488,1489,1489,1488,12
|
|
20230810,105600,80340769,1488,1493,1493,1488,8
|
|
20230810,105500,80328830,1488,1488,1488,1488,40
|
|
20230810,105400,80269310,1495,1488,1495,1488,1810
|
|
20230810,105300,77570241,1488,1487,1488,1487,651
|
|
20230810,105200,76601924,1487,1483,1487,1483,1554
|
|
20230810,105100,74295281,1482,1482,1482,1482,279
|
|
20230810,105000,73881803,1481,1481,1481,1481,552
|
|
20230810,104900,73064291,1481,1480,1481,1480,79
|
|
20230810,104800,72947302,1481,1481,1481,1481,1
|
|
20230810,104700,72945821,1476,1476,1476,1476,200
|
|
20230810,104600,72650621,1480,1475,1480,1475,8084
|
|
20230810,104500,60708632,1475,1475,1475,1475,13
|
|
20230810,104400,60689457,1476,1476,1476,1476,77
|
|
20230810,104300,60575805,1475,1475,1475,1475,0
|
|
20230810,104200,60575805,1475,1475,1475,1475,1285
|
|
20230810,104100,58680430,1475,1474,1475,1474,348
|
|
20230810,104000,58167139,1472,1472,1472,1472,0
|
|
20230810,103900,58167139,1472,1472,1472,1472,0
|
|
20230810,103800,58167139,1472,1472,1472,1472,2019
|
|
20230810,103700,55195171,1472,1471,1472,1471,1043
|
|
20230810,103600,53659876,1471,1471,1471,1471,0
|
|
20230810,103500,53659876,1471,1469,1471,1469,373
|
|
20230810,103400,53111911,1471,1471,1471,1471,1
|
|
20230810,103300,53110440,1469,1469,1469,1469,0
|
|
20230810,103200,53110440,1469,1469,1469,1469,0
|
|
20230810,103100,53110440,1469,1470,1470,1469,35
|
|
20230810,103000,53059020,1470,1470,1470,1470,136
|
|
20230810,102900,52859100,1471,1471,1471,1471,14
|
|
20230810,102800,52838506,1471,1471,1471,1471,1
|
|
20230810,102700,52837035,1470,1470,1470,1470,0
|
|
20230810,102600,52837035,1470,1469,1470,1468,64
|
|
20230810,102500,52743050,1468,1468,1468,1468,521
|
|
20230810,102400,51978222,1467,1467,1467,1467,0
|
|
20230810,102300,51978222,1467,1467,1467,1467,0
|
|
20230810,102200,51978222,1467,1467,1467,1467,0
|
|
20230810,102100,51978222,1467,1467,1467,1467,0
|
|
20230810,102000,51978222,1467,1467,1467,1467,3007
|
|
20230810,101900,47566953,1475,1475,1475,1475,0
|
|
20230810,101800,47566953,1475,1475,1475,1475,8
|
|
20230810,101700,47555153,1475,1475,1475,1475,0
|
|
20230810,101600,47555153,1475,1475,1475,1475,1
|
|
20230810,101500,47553678,1473,1473,1473,1473,0
|
|
20230810,101400,47553678,1473,1473,1473,1473,171
|
|
20230810,101300,47301795,1473,1473,1473,1473,0
|
|
20230810,101200,47301795,1473,1473,1473,1473,30
|
|
20230810,101100,47257605,1473,1473,1473,1473,0
|
|
20230810,101000,47257605,1473,1473,1473,1473,21
|
|
20230810,100900,47226672,1466,1473,1473,1466,1107
|
|
20230810,100800,45603755,1473,1473,1473,1473,67
|
|
20230810,100700,45505064,1473,1473,1473,1473,0
|
|
20230810,100600,45505064,1473,1468,1473,1466,1002
|
|
20230810,100500,44036106,1473,1473,1473,1473,1
|
|
20230810,100400,44034633,1468,1468,1468,1468,50
|
|
20230810,100300,43961233,1473,1473,1473,1473,0
|
|
20230810,100200,43961233,1473,1473,1473,1473,56
|
|
20230810,100100,43878745,1477,1477,1477,1473,3
|
|
20230810,100000,43874318,1477,1477,1477,1477,0
|
|
20230810,095900,43874318,1477,1477,1477,1477,0
|
|
20230810,095800,43874318,1477,1477,1477,1477,2
|
|
20230810,095700,43871364,1477,1474,1477,1469,828
|
|
20230810,095600,42652399,1476,1476,1476,1476,500
|
|
20230810,095500,41914399,1476,1474,1476,1474,95
|
|
20230810,095400,41774329,1474,1474,1474,1474,0
|
|
20230810,095300,41774329,1474,1474,1474,1474,4
|
|
20230810,095200,41768433,1475,1475,1475,1475,4
|
|
20230810,095100,41762533,1475,1475,1476,1475,341
|
|
20230810,095000,41259557,1475,1475,1475,1475,521
|
|
20230810,094900,40491082,1475,1474,1475,1474,1000
|
|
20230810,094800,39016937,1474,1474,1474,1474,0
|
|
20230810,094700,39016937,1474,1474,1474,1474,100
|
|
20230810,094600,38869537,1474,1473,1474,1473,601
|
|
20230810,094500,37984263,1474,1474,1474,1474,36
|
|
20230810,094400,37931199,1474,1473,1474,1473,2430
|
|
20230810,094300,34351799,1473,1474,1474,1473,91
|
|
20230810,094200,34217745,1465,1463,1475,1463,360
|
|
20230810,094100,33690088,1465,1460,1465,1460,836
|
|
20230810,094000,32469514,1460,1456,1460,1456,1800
|
|
20230810,093900,29846551,1456,1456,1456,1456,152
|
|
20230810,093800,29625239,1456,1456,1456,1456,1
|
|
20230810,093700,29623783,1446,1447,1447,1446,100
|
|
20230810,093600,29479151,1456,1456,1456,1456,80
|
|
20230810,093500,29362671,1456,1456,1456,1456,346
|
|
20230810,093400,28858895,1457,1457,1457,1457,130
|
|
20230810,093300,28669485,1457,1457,1457,1457,0
|
|
20230810,093200,28669485,1457,1457,1457,1457,0
|
|
20230810,093100,28669485,1457,1457,1457,1457,0
|
|
20230810,093000,28669485,1457,1456,1457,1456,1001
|
|
20230810,092900,27212028,1456,1447,1456,1447,51
|
|
20230810,092800,27138126,1447,1447,1447,1447,52
|
|
20230810,092700,27062882,1447,1447,1447,1447,915
|
|
20230810,092600,25738877,1447,1446,1447,1440,4330
|
|
20230810,092500,19501743,1446,1440,1446,1440,7006
|
|
20230810,092400,9413097,1440,1440,1440,1440,1
|
|
20230810,092300,9411657,1440,1440,1440,1440,1
|
|
20230810,092200,9410217,1439,1440,1441,1439,2289
|
|
20230810,092100,6114376,1447,1445,1447,1445,507
|
|
20230810,092000,5381066,1440,1445,1445,1440,21
|
|
20230810,091900,5350821,1440,1440,1440,1440,0
|
|
20230810,091800,5350821,1440,1440,1440,1440,0
|
|
20230810,091700,5350821,1440,1440,1440,1440,0
|
|
20230810,091600,5350821,1440,1440,1440,1440,1
|
|
20230810,091500,5349381,1446,1446,1446,1446,1
|
|
20230810,091400,5347935,1440,1440,1440,1440,0
|
|
20230810,091300,5347935,1440,1446,1446,1440,258
|
|
20230810,091200,4976367,1446,1446,1446,1446,1
|
|
20230810,091100,4974921,1443,1447,1447,1443,540
|
|
20230810,091000,4195459,1444,1448,1448,1444,1200
|
|
20230810,090900,2460321,1448,1448,1448,1448,30
|
|
20230810,090800,2416881,1448,1448,1448,1448,0
|
|
20230810,090700,2416881,1448,1448,1448,1448,250
|
|
20230810,090600,2054881,1456,1456,1456,1456,0
|
|
20230810,090500,2054881,1456,1448,1456,1448,201
|
|
20230810,090400,1763825,1456,1456,1456,1456,1
|
|
20230810,090300,1762369,1448,1448,1456,1448,802
|
|
20230810,090200,600957,1459,1459,1459,1459,0
|
|
20230810,090100,600957,1459,1459,1459,1459,0
|
|
20230810,090000,600957,1459,1448,1459,1448,415
|