586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184300,955566340,1510,1510,1510,1510,5284
|
|
20230823,184200,955566340,1510,1510,1510,1510,0
|
|
20230823,184100,955566340,1510,1510,1510,1510,0
|
|
20230823,184000,955566340,1510,1510,1510,1510,0
|
|
20230823,183900,955566340,1510,1510,1510,1510,0
|
|
20230823,183800,955566340,1510,1510,1510,1510,0
|
|
20230823,183700,955566340,1510,1510,1510,1510,0
|
|
20230823,183600,955566340,1510,1510,1510,1510,0
|
|
20230823,183500,955566340,1510,1510,1510,1510,0
|
|
20230823,183400,955566340,1510,1510,1510,1510,0
|
|
20230823,183300,955566340,1510,1510,1510,1510,0
|
|
20230823,183200,955566340,1510,1510,1510,1510,0
|
|
20230823,183100,955566340,1510,1510,1510,1510,0
|
|
20230823,183000,955566340,1510,1510,1510,1510,0
|
|
20230823,182900,955566340,1510,1510,1510,1510,0
|
|
20230823,182800,955566340,1510,1510,1510,1510,0
|
|
20230823,182700,955566340,1510,1510,1510,1510,0
|
|
20230823,182600,955566340,1510,1510,1510,1510,0
|
|
20230823,182500,955566340,1510,1510,1510,1510,0
|
|
20230823,182400,955566340,1510,1510,1510,1510,0
|
|
20230823,182300,955566340,1510,1510,1510,1510,0
|
|
20230823,182200,955566340,1510,1510,1510,1510,0
|
|
20230823,182100,955566340,1510,1510,1510,1510,0
|
|
20230823,182000,955566340,1510,1510,1510,1510,0
|
|
20230823,181900,955566340,1510,1510,1510,1510,0
|
|
20230823,181800,955566340,1510,1510,1510,1510,0
|
|
20230823,181700,955566340,1510,1510,1510,1510,0
|
|
20230823,181600,955566340,1510,1510,1510,1510,0
|
|
20230823,181500,955566340,1510,1510,1510,1510,0
|
|
20230823,181400,955566340,1510,1510,1510,1510,0
|
|
20230823,181300,955566340,1510,1510,1510,1510,5284
|
|
20230823,181200,955566340,1510,1510,1510,1510,0
|
|
20230823,181100,955566340,1510,1510,1510,1510,0
|
|
20230823,181000,955566340,1510,1510,1510,1510,0
|
|
20230823,180900,955566340,1510,1510,1510,1510,0
|
|
20230823,180800,955566340,1510,1510,1510,1510,0
|
|
20230823,180700,955566340,1510,1510,1510,1510,0
|
|
20230823,180600,955566340,1510,1510,1510,1510,0
|
|
20230823,180500,955566340,1510,1510,1510,1510,0
|
|
20230823,180400,955566340,1510,1510,1510,1510,0
|
|
20230823,180300,955566340,1510,1510,1510,1510,0
|
|
20230823,180200,955566340,1510,1510,1510,1510,0
|
|
20230823,180100,955566340,1510,1510,1510,1510,0
|
|
20230823,180000,955566340,1510,1510,1510,1510,0
|
|
20230823,175900,955566340,1510,1510,1510,1510,0
|
|
20230823,175800,955566340,1510,1510,1510,1510,0
|
|
20230823,175700,955566340,1510,1510,1510,1510,0
|
|
20230823,175600,955566340,1510,1510,1510,1510,0
|
|
20230823,175500,955566340,1510,1510,1510,1510,0
|
|
20230823,175400,955566340,1510,1510,1510,1510,0
|
|
20230823,175300,955566340,1510,1510,1510,1510,0
|
|
20230823,175200,955566340,1510,1510,1510,1510,0
|
|
20230823,175100,955566340,1510,1510,1510,1510,0
|
|
20230823,175000,955566340,1510,1510,1510,1510,0
|
|
20230823,174900,955566340,1510,1510,1510,1510,0
|
|
20230823,174800,955566340,1510,1510,1510,1510,0
|
|
20230823,174700,955566340,1510,1510,1510,1510,0
|
|
20230823,174600,955566340,1510,1510,1510,1510,0
|
|
20230823,174500,955566340,1510,1510,1510,1510,0
|
|
20230823,174400,955566340,1510,1510,1510,1510,0
|
|
20230823,174300,955566340,1510,1510,1510,1510,5284
|
|
20230823,174200,955566340,1510,1510,1510,1510,0
|
|
20230823,174100,955566340,1510,1510,1510,1510,0
|
|
20230823,174000,955566340,1510,1510,1510,1510,0
|
|
20230823,173900,955566340,1510,1510,1510,1510,0
|
|
20230823,173800,955566340,1510,1510,1510,1510,0
|
|
20230823,173700,955566340,1510,1510,1510,1510,0
|
|
20230823,173600,955566340,1510,1510,1510,1510,0
|
|
20230823,173500,955566340,1510,1510,1510,1510,0
|
|
20230823,173400,955566340,1510,1510,1510,1510,0
|
|
20230823,173300,955566340,1510,1510,1510,1510,0
|
|
20230823,173200,955566340,1510,1510,1510,1510,0
|
|
20230823,173100,955566340,1510,1510,1510,1510,0
|
|
20230823,173000,955566340,1510,1510,1510,1510,0
|
|
20230823,172900,955566340,1510,1510,1510,1510,0
|
|
20230823,172800,955566340,1510,1510,1510,1510,0
|
|
20230823,172700,955566340,1510,1510,1510,1510,0
|
|
20230823,172600,955566340,1510,1510,1510,1510,0
|
|
20230823,172500,955566340,1510,1510,1510,1510,0
|
|
20230823,172400,955566340,1510,1510,1510,1510,0
|
|
20230823,172300,955566340,1510,1510,1510,1510,0
|
|
20230823,172200,955566340,1510,1510,1510,1510,0
|
|
20230823,172100,955566340,1510,1510,1510,1510,0
|
|
20230823,172000,955566340,1510,1510,1510,1510,0
|
|
20230823,171900,955566340,1510,1510,1510,1510,0
|
|
20230823,171800,955566340,1510,1510,1510,1510,0
|
|
20230823,171700,955566340,1510,1510,1510,1510,0
|
|
20230823,171600,955566340,1510,1510,1510,1510,0
|
|
20230823,171500,955566340,1510,1510,1510,1510,0
|
|
20230823,171400,955566340,1510,1510,1510,1510,0
|
|
20230823,171300,955566340,1510,1510,1510,1510,5284
|
|
20230823,171200,955566340,1510,1510,1510,1510,0
|
|
20230823,171100,955566340,1510,1510,1510,1510,0
|
|
20230823,171000,955566340,1510,1510,1510,1510,0
|
|
20230823,170900,955566340,1510,1510,1510,1510,0
|
|
20230823,170800,955566340,1510,1510,1510,1510,0
|
|
20230823,170700,955566340,1510,1510,1510,1510,0
|
|
20230823,170600,955566340,1510,1510,1510,1510,0
|
|
20230823,170500,955566340,1510,1510,1510,1510,0
|
|
20230823,170400,955566340,1510,1510,1510,1510,0
|
|
20230823,170300,955566340,1510,1510,1510,1510,0
|
|
20230823,170200,955566340,1510,1510,1510,1510,0
|
|
20230823,170100,955566340,1510,1510,1510,1510,0
|
|
20230823,170000,955566340,1510,1510,1510,1510,0
|
|
20230823,165900,955566340,1510,1510,1510,1510,0
|
|
20230823,165800,955566340,1510,1510,1510,1510,0
|
|
20230823,165700,955566340,1510,1510,1510,1510,0
|
|
20230823,165600,955566340,1510,1510,1510,1510,0
|
|
20230823,165500,955566340,1510,1510,1510,1510,0
|
|
20230823,165400,955566340,1510,1510,1510,1510,0
|
|
20230823,165300,955566340,1510,1510,1510,1510,0
|
|
20230823,165200,955566340,1510,1510,1510,1510,0
|
|
20230823,165100,955566340,1510,1510,1510,1510,0
|
|
20230823,165000,955566340,1510,1510,1510,1510,0
|
|
20230823,164900,955566340,1510,1510,1510,1510,0
|
|
20230823,164800,955566340,1510,1510,1510,1510,0
|
|
20230823,164700,955566340,1510,1510,1510,1510,0
|
|
20230823,164600,955566340,1510,1510,1510,1510,0
|
|
20230823,164500,955566340,1510,1510,1510,1510,0
|
|
20230823,164400,955566340,1510,1510,1510,1510,0
|
|
20230823,164300,955566340,1510,1510,1510,1510,5284
|
|
20230823,164200,955566340,1510,1510,1510,1510,0
|
|
20230823,164100,955566340,1510,1510,1510,1510,0
|
|
20230823,164000,955566340,1510,1510,1510,1510,0
|
|
20230823,163900,955566340,1510,1510,1510,1510,0
|
|
20230823,163800,955566340,1510,1510,1510,1510,0
|
|
20230823,163700,955566340,1510,1510,1510,1510,0
|
|
20230823,163600,955566340,1510,1510,1510,1510,0
|
|
20230823,163500,955566340,1510,1510,1510,1510,0
|
|
20230823,163400,955566340,1510,1510,1510,1510,0
|
|
20230823,163300,955566340,1510,1510,1510,1510,0
|
|
20230823,163200,955566340,1510,1510,1510,1510,0
|
|
20230823,163100,955566340,1510,1510,1510,1510,0
|
|
20230823,163000,955566340,1510,1510,1510,1510,0
|
|
20230823,162900,955566340,1510,1510,1510,1510,0
|
|
20230823,162800,955566340,1510,1510,1510,1510,0
|
|
20230823,162700,955566340,1510,1510,1510,1510,0
|
|
20230823,162600,955566340,1510,1510,1510,1510,0
|
|
20230823,162500,955566340,1510,1510,1510,1510,0
|
|
20230823,162400,955566340,1510,1510,1510,1510,0
|
|
20230823,162300,955566340,1510,1510,1510,1510,0
|
|
20230823,162200,955566340,1510,1510,1510,1510,0
|
|
20230823,162100,955566340,1510,1510,1510,1510,0
|
|
20230823,162000,955566340,1510,1510,1510,1510,0
|
|
20230823,161900,955566340,1510,1510,1510,1510,0
|
|
20230823,161800,955566340,1510,1510,1510,1510,0
|
|
20230823,161700,955566340,1510,1510,1510,1510,0
|
|
20230823,161600,955566340,1510,1510,1510,1510,0
|
|
20230823,161500,955566340,1510,1510,1510,1510,0
|
|
20230823,161400,955566340,1510,1510,1510,1510,0
|
|
20230823,161300,955566340,1510,1510,1510,1510,5284
|
|
20230823,161200,955566340,1510,1510,1510,1510,0
|
|
20230823,161100,955566340,1510,1510,1510,1510,0
|
|
20230823,161000,955566340,1510,1510,1510,1510,0
|
|
20230823,160900,955566340,1510,1510,1510,1510,0
|
|
20230823,160800,955566340,1510,1510,1510,1510,0
|
|
20230823,160700,955566340,1510,1510,1510,1510,0
|
|
20230823,160600,955566340,1510,1510,1510,1510,0
|
|
20230823,160500,955566340,1510,1510,1510,1510,0
|
|
20230823,160400,955566340,1510,1510,1510,1510,0
|
|
20230823,160300,955566340,1510,1510,1510,1510,0
|
|
20230823,160200,955566340,1510,1510,1510,1510,0
|
|
20230823,160100,955566340,1510,1510,1510,1510,0
|
|
20230823,160000,955566340,1510,1510,1510,1510,0
|
|
20230823,155900,955566340,1510,1510,1510,1510,0
|
|
20230823,155800,955566340,1510,1510,1510,1510,0
|
|
20230823,155700,955566340,1510,1510,1510,1510,0
|
|
20230823,155600,955566340,1510,1510,1510,1510,0
|
|
20230823,155500,955566340,1510,1510,1510,1510,0
|
|
20230823,155400,955566340,1510,1510,1510,1510,0
|
|
20230823,155300,955566340,1510,1510,1510,1510,0
|
|
20230823,155200,955566340,1510,1510,1510,1510,0
|
|
20230823,155100,955566340,1510,1510,1510,1510,0
|
|
20230823,155000,955566340,1510,1510,1510,1510,0
|
|
20230823,154900,955566340,1510,1510,1510,1510,0
|
|
20230823,154800,955566340,1510,1510,1510,1510,0
|
|
20230823,154700,955566340,1510,1510,1510,1510,0
|
|
20230823,154600,955566340,1510,1510,1510,1510,0
|
|
20230823,154500,955566340,1510,1510,1510,1510,0
|
|
20230823,154400,955566340,1510,1510,1510,1510,0
|
|
20230823,154300,955566340,1510,1510,1510,1510,5284
|
|
20230823,154200,955566340,1510,1510,1510,1510,0
|
|
20230823,154100,955566340,1510,1510,1510,1510,0
|
|
20230823,154000,955566340,1510,1510,1510,1510,0
|
|
20230823,153900,955566340,1510,1510,1510,1510,0
|
|
20230823,153800,955566340,1510,1510,1510,1510,0
|
|
20230823,153700,955566340,1510,1510,1510,1510,0
|
|
20230823,153600,955566340,1510,1510,1510,1510,0
|
|
20230823,153500,955566340,1510,1510,1510,1510,0
|
|
20230823,153400,955566340,1510,1510,1510,1510,0
|
|
20230823,153300,955566340,1510,1510,1510,1510,0
|
|
20230823,153200,955566340,1510,1510,1510,1510,0
|
|
20230823,153100,955566340,1510,1510,1510,1510,0
|
|
20230823,153000,955566340,1510,1510,1510,1510,5284
|
|
20230823,152900,947587500,1515,1515,1515,1515,0
|
|
20230823,152800,947587500,1515,1515,1515,1515,0
|
|
20230823,152700,947587500,1515,1515,1515,1515,0
|
|
20230823,152600,947587500,1515,1515,1515,1515,0
|
|
20230823,152500,947587500,1515,1515,1515,1515,0
|
|
20230823,152400,947587500,1515,1515,1515,1515,0
|
|
20230823,152300,947587500,1515,1515,1515,1515,0
|
|
20230823,152200,947587500,1515,1515,1515,1515,0
|
|
20230823,152100,947587500,1515,1515,1515,1515,0
|
|
20230823,152000,947587500,1515,1515,1515,1515,0
|
|
20230823,151900,947587500,1515,1507,1515,1507,1818
|
|
20230823,151800,944844721,1505,1505,1505,1505,923
|
|
20230823,151700,943455606,1515,1509,1515,1506,3536
|
|
20230823,151600,938129751,1506,1506,1506,1506,0
|
|
20230823,151500,938129751,1506,1509,1509,1506,3495
|
|
20230823,151400,932860907,1515,1515,1515,1515,1
|
|
20230823,151300,932859392,1516,1516,1516,1516,0
|
|
20230823,151200,932859392,1516,1516,1516,1516,5
|
|
20230823,151100,932851812,1516,1516,1516,1516,0
|
|
20230823,151000,932851812,1516,1513,1516,1513,2000
|
|
20230823,150900,929823960,1513,1512,1513,1508,2709
|
|
20230823,150800,925733802,1513,1512,1513,1512,473
|
|
20230823,150700,925018625,1512,1512,1512,1512,1001
|
|
20230823,150600,923505113,1512,1512,1512,1512,114
|
|
20230823,150500,923332745,1512,1512,1512,1512,104
|
|
20230823,150400,923175497,1512,1512,1512,1512,100
|
|
20230823,150300,923024297,1516,1516,1516,1516,104
|
|
20230823,150200,922866633,1516,1516,1516,1516,686
|
|
20230823,150100,921826657,1516,1516,1517,1516,1007
|
|
20230823,150000,920300044,1516,1514,1516,1514,2329
|
|
20230823,145900,916771882,1514,1514,1514,1514,0
|
|
20230823,145800,916771882,1514,1514,1514,1514,0
|
|
20230823,145700,916771882,1514,1512,1514,1510,566
|
|
20230823,145600,915916488,1515,1515,1515,1515,11
|
|
20230823,145500,915899823,1515,1515,1515,1511,210
|
|
20230823,145400,915581779,1515,1516,1516,1515,64
|
|
20230823,145300,915484816,1517,1517,1517,1517,1
|
|
20230823,145200,915483299,1517,1516,1517,1515,51
|
|
20230823,145100,915406020,1517,1519,1519,1517,647
|
|
20230823,145000,914424507,1519,1517,1519,1517,9
|
|
20230823,144900,914410852,1517,1517,1517,1517,20
|
|
20230823,144800,914380512,1519,1519,1519,1519,201
|
|
20230823,144700,914075193,1518,1519,1519,1518,344
|
|
20230823,144600,913553000,1518,1517,1518,1517,600
|
|
20230823,144500,912642300,1520,1520,1520,1520,0
|
|
20230823,144400,912642300,1520,1520,1520,1520,0
|
|
20230823,144300,912642300,1520,1517,1520,1516,527
|
|
20230823,144200,911842734,1520,1520,1520,1517,130
|
|
20230823,144100,911645467,1520,1520,1520,1520,15
|
|
20230823,144000,911622667,1520,1518,1520,1518,301
|
|
20230823,143900,911165747,1520,1520,1520,1520,2221
|
|
20230823,143800,907789827,1520,1520,1520,1520,1
|
|
20230823,143700,907788307,1520,1517,1520,1517,5821
|
|
20230823,143600,898941508,1519,1518,1519,1518,19
|
|
20230823,143500,898912657,1517,1517,1517,1517,3973
|
|
20230823,143400,892885616,1517,1517,1517,1517,0
|
|
20230823,143300,892885616,1517,1516,1517,1515,111
|
|
20230823,143200,892717446,1515,1516,1516,1515,182
|
|
20230823,143100,892441535,1516,1515,1516,1515,468
|
|
20230823,143000,891732117,1515,1515,1516,1515,1014
|
|
20230823,142900,890195906,1516,1514,1516,1514,367
|
|
20230823,142800,889639849,1514,1514,1514,1514,0
|
|
20230823,142700,889639849,1514,1514,1514,1514,0
|
|
20230823,142600,889639849,1514,1514,1514,1514,1
|
|
20230823,142500,889638335,1514,1514,1514,1509,436
|
|
20230823,142400,888980036,1514,1510,1514,1510,899
|
|
20230823,142300,887622542,1514,1514,1514,1514,1
|
|
20230823,142200,887621028,1515,1515,1515,1515,0
|
|
20230823,142100,887621028,1515,1514,1515,1514,800
|
|
20230823,142000,886409240,1515,1509,1515,1509,170
|
|
20230823,141900,886152110,1509,1510,1515,1508,813
|
|
20230823,141800,884926020,1516,1515,1516,1515,164
|
|
20230823,141700,884677436,1516,1516,1516,1516,0
|
|
20230823,141600,884677436,1516,1516,1516,1516,0
|
|
20230823,141500,884677436,1516,1515,1516,1515,267
|
|
20230823,141400,884272704,1516,1516,1516,1516,117
|
|
20230823,141300,884095332,1516,1516,1516,1516,0
|
|
20230823,141200,884095332,1516,1516,1516,1516,0
|
|
20230823,141100,884095332,1516,1516,1516,1516,1
|
|
20230823,141000,884093816,1517,1509,1517,1507,6901
|
|
20230823,140900,873682968,1509,1513,1513,1509,677
|
|
20230823,140800,872661311,1517,1517,1517,1517,20
|
|
20230823,140700,872630971,1517,1513,1517,1513,184
|
|
20230823,140600,872352179,1517,1517,1517,1517,0
|
|
20230823,140500,872352179,1517,1517,1517,1517,0
|
|
20230823,140400,872352179,1517,1517,1517,1517,1
|
|
20230823,140300,872350662,1512,1513,1513,1512,851
|
|
20230823,140200,871063143,1517,1510,1517,1510,979
|
|
20230823,140100,869580497,1509,1510,1510,1509,41
|
|
20230823,140000,869518627,1510,1512,1512,1510,2686
|
|
20230823,135900,865462759,1512,1510,1512,1510,139
|
|
20230823,135800,865252791,1510,1511,1511,1510,1156
|
|
20230823,135700,863506175,1511,1511,1511,1511,1
|
|
20230823,135600,863504664,1510,1510,1510,1510,0
|
|
20230823,135500,863504664,1510,1510,1510,1510,719
|
|
20230823,135400,862418974,1510,1510,1510,1510,1000
|
|
20230823,135300,860908974,1510,1510,1510,1510,558
|
|
20230823,135200,860066394,1510,1511,1511,1510,1250
|
|
20230823,135100,858178853,1511,1513,1513,1511,402
|
|
20230823,135000,857570841,1514,1514,1514,1514,1
|
|
20230823,134900,857569327,1516,1516,1516,1516,0
|
|
20230823,134800,857569327,1516,1516,1516,1516,2
|
|
20230823,134700,857566295,1517,1512,1517,1512,2
|
|
20230823,134600,857563266,1511,1511,1511,1511,2010
|
|
20230823,134500,854526156,1511,1512,1517,1511,1261
|
|
20230823,134400,852618864,1512,1510,1512,1510,85
|
|
20230823,134300,852490512,1510,1509,1510,1509,376
|
|
20230823,134200,851922874,1508,1508,1508,1508,0
|
|
20230823,134100,851922874,1508,1510,1510,1508,1209
|
|
20230823,134000,850097542,1510,1510,1510,1510,0
|
|
20230823,133900,850097542,1510,1510,1510,1510,44
|
|
20230823,133800,850031102,1510,1510,1510,1510,549
|
|
20230823,133700,849202112,1511,1512,1512,1511,326
|
|
20230823,133600,848709521,1512,1512,1512,1512,24
|
|
20230823,133500,848673233,1512,1512,1512,1512,3
|
|
20230823,133400,848668697,1512,1512,1512,1512,1100
|
|
20230823,133300,847005497,1512,1512,1512,1512,115
|
|
20230823,133200,846831617,1518,1518,1518,1518,0
|
|
20230823,133100,846831617,1518,1518,1518,1518,100
|
|
20230823,133000,846679817,1518,1518,1518,1518,0
|
|
20230823,132900,846679817,1518,1518,1518,1518,0
|
|
20230823,132800,846679817,1518,1518,1518,1518,1
|
|
20230823,132700,846678299,1512,1513,1513,1512,5316
|
|
20230823,132600,838640007,1518,1518,1518,1518,1
|
|
20230823,132500,838638489,1513,1513,1513,1513,1
|
|
20230823,132400,838636976,1512,1514,1514,1512,805
|
|
20230823,132300,837419637,1515,1516,1516,1515,815
|
|
20230823,132200,836184629,1516,1516,1516,1516,0
|
|
20230823,132100,836184629,1516,1516,1516,1516,1
|
|
20230823,132000,836183113,1516,1516,1516,1516,341
|
|
20230823,131900,835666157,1521,1521,1521,1521,0
|
|
20230823,131800,835666157,1521,1521,1521,1521,0
|
|
20230823,131700,835666157,1521,1516,1521,1516,203
|
|
20230823,131600,835357404,1521,1521,1521,1521,0
|
|
20230823,131500,835357404,1521,1519,1521,1519,2000
|
|
20230823,131400,832316428,1520,1520,1520,1520,0
|
|
20230823,131300,832316428,1520,1520,1520,1520,0
|
|
20230823,131200,832316428,1520,1521,1522,1515,737
|
|
20230823,131100,831197409,1521,1516,1521,1516,102
|
|
20230823,131000,831042768,1521,1521,1521,1521,1
|
|
20230823,130900,831041247,1520,1520,1520,1520,389
|
|
20230823,130800,830449967,1520,1521,1521,1520,661
|
|
20230823,130700,829444747,1524,1524,1524,1524,0
|
|
20230823,130600,829444747,1524,1521,1524,1521,30
|
|
20230823,130500,829399090,1523,1523,1523,1523,0
|
|
20230823,130400,829399090,1523,1523,1523,1523,250
|
|
20230823,130300,829018340,1520,1522,1522,1520,1503
|
|
20230823,130200,826733286,1523,1522,1523,1522,254
|
|
20230823,130100,826346697,1522,1522,1522,1522,0
|
|
20230823,130000,826346697,1522,1522,1522,1522,500
|
|
20230823,125900,825585697,1522,1522,1522,1522,329
|
|
20230823,125800,825084959,1522,1522,1522,1522,1
|
|
20230823,125700,825083437,1522,1522,1522,1522,9
|
|
20230823,125600,825069739,1523,1523,1523,1523,10
|
|
20230823,125500,825054509,1523,1523,1523,1523,1191
|
|
20230823,125400,823240616,1523,1523,1523,1523,216
|
|
20230823,125300,822911648,1524,1524,1524,1524,0
|
|
20230823,125200,822911648,1524,1524,1524,1524,1
|
|
20230823,125100,822910124,1522,1524,1524,1522,705
|
|
20230823,125000,821836409,1524,1524,1524,1523,1810
|
|
20230823,124900,819078663,1524,1523,1525,1523,419
|
|
20230823,124800,818440310,1525,1525,1525,1524,180
|
|
20230823,124700,818165939,1525,1526,1526,1525,945
|
|
20230823,124600,816724656,1526,1520,1526,1520,3815
|
|
20230823,124500,810909835,1520,1520,1521,1520,272
|
|
20230823,124400,810496183,1521,1520,1521,1520,892
|
|
20230823,124300,809139501,1521,1517,1521,1517,13269
|
|
20230823,124200,788985553,1517,1518,1519,1517,5361
|
|
20230823,124100,780844016,1518,1517,1518,1517,249
|
|
20230823,124000,780466035,1519,1519,1519,1519,0
|
|
20230823,123900,780466035,1519,1519,1519,1519,0
|
|
20230823,123800,780466035,1519,1519,1519,1519,1010
|
|
20230823,123700,778931845,1519,1517,1519,1517,587
|
|
20230823,123600,778041364,1512,1512,1512,1512,6
|
|
20230823,123500,778032292,1517,1517,1517,1517,10
|
|
20230823,123400,778017122,1517,1511,1517,1510,83
|
|
20230823,123300,777891777,1510,1509,1510,1509,447
|
|
20230823,123200,777217148,1509,1508,1510,1508,2004
|
|
20230823,123100,774195109,1506,1508,1508,1506,21
|
|
20230823,123000,774163475,1506,1508,1508,1506,14
|
|
20230823,122900,774142377,1508,1509,1509,1508,118
|
|
20230823,122800,773964342,1509,1510,1510,1509,17
|
|
20230823,122700,773938686,1511,1511,1511,1511,0
|
|
20230823,122600,773938686,1511,1511,1511,1511,0
|
|
20230823,122500,773938686,1511,1513,1514,1511,1118
|
|
20230823,122400,772246427,1514,1517,1517,1511,621
|
|
20230823,122300,771306899,1519,1517,1519,1516,476
|
|
20230823,122200,770584964,1517,1517,1517,1517,159
|
|
20230823,122100,770343761,1520,1520,1520,1520,6
|
|
20230823,122000,770334641,1520,1519,1520,1519,201
|
|
20230823,121900,770029321,1519,1517,1519,1517,531
|
|
20230823,121800,769222734,1517,1517,1519,1517,4456
|
|
20230823,121700,762456598,1517,1514,1517,1514,2180
|
|
20230823,121600,759154891,1514,1512,1514,1512,2026
|
|
20230823,121500,756088951,1512,1512,1512,1512,965
|
|
20230823,121400,754629871,1511,1508,1511,1508,5941
|
|
20230823,121300,745662650,1508,1508,1508,1508,70
|
|
20230823,121200,745557090,1508,1508,1508,1508,1050
|
|
20230823,121100,743973690,1508,1501,1508,1501,2000
|
|
20230823,121000,740962293,1501,1501,1501,1501,2
|
|
20230823,120900,740959291,1501,1501,1501,1501,0
|
|
20230823,120800,740959291,1501,1501,1501,1501,300
|
|
20230823,120700,740508991,1501,1500,1501,1490,82
|
|
20230823,120600,740386130,1500,1500,1500,1500,208
|
|
20230823,120500,740074130,1500,1500,1500,1500,59
|
|
20230823,120400,739985630,1500,1500,1500,1500,1
|
|
20230823,120300,739984130,1490,1491,1491,1490,56
|
|
20230823,120200,739900635,1492,1500,1501,1492,1024
|
|
20230823,120100,738364003,1500,1500,1500,1500,1
|
|
20230823,120000,738362503,1491,1500,1501,1491,395
|
|
20230823,115900,737770030,1501,1501,1501,1501,2
|
|
20230823,115800,737767028,1500,1499,1500,1499,212
|
|
20230823,115700,737449139,1498,1498,1498,1498,17
|
|
20230823,115600,737423673,1497,1496,1497,1496,2
|
|
20230823,115500,737420680,1496,1495,1496,1495,101
|
|
20230823,115400,737269684,1495,1489,1495,1489,2485
|
|
20230823,115300,733569488,1494,1488,1494,1488,3391
|
|
20230823,115200,728521843,1483,1483,1483,1483,0
|
|
20230823,115100,728521843,1483,1488,1488,1483,108
|
|
20230823,115000,728361609,1483,1483,1483,1483,682
|
|
20230823,114900,727350203,1488,1485,1489,1482,291
|
|
20230823,114800,726918048,1489,1481,1489,1481,2833
|
|
20230823,114700,722719943,1480,1487,1489,1480,4385
|
|
20230823,114600,716224874,1488,1494,1494,1488,5013
|
|
20230823,114500,708756063,1495,1502,1502,1495,3630
|
|
20230823,114400,703309672,1503,1503,1503,1503,12
|
|
20230823,114300,703291636,1503,1503,1503,1503,0
|
|
20230823,114200,703291636,1503,1503,1503,1503,1
|
|
20230823,114100,703290133,1504,1504,1504,1504,0
|
|
20230823,114000,703290133,1504,1504,1504,1504,3
|
|
20230823,113900,703285621,1505,1505,1505,1505,0
|
|
20230823,113800,703285621,1505,1505,1505,1505,0
|
|
20230823,113700,703285621,1505,1505,1505,1505,0
|
|
20230823,113600,703285621,1505,1505,1505,1505,3
|
|
20230823,113500,703281106,1508,1508,1508,1508,1
|
|
20230823,113400,703279598,1509,1509,1509,1509,0
|
|
20230823,113300,703279598,1509,1509,1509,1509,20
|
|
20230823,113200,703249418,1509,1509,1509,1509,110
|
|
20230823,113100,703083428,1509,1509,1509,1509,110
|
|
20230823,113000,702917438,1509,1508,1509,1508,500
|
|
20230823,112900,702163261,1510,1510,1510,1510,0
|
|
20230823,112800,702163261,1510,1500,1510,1500,396
|
|
20230823,112700,701569031,1500,1501,1501,1500,4808
|
|
20230823,112600,694355087,1502,1505,1505,1502,15955
|
|
20230823,112500,670384980,1506,1505,1506,1505,222
|
|
20230823,112400,670050859,1505,1505,1510,1504,420
|
|
20230823,112300,669419082,1510,1510,1510,1510,0
|
|
20230823,112200,669419082,1510,1510,1510,1510,1
|
|
20230823,112100,669417572,1510,1510,1510,1510,10
|
|
20230823,112000,669402472,1510,1510,1510,1510,0
|
|
20230823,111900,669402472,1510,1506,1510,1506,703
|
|
20230823,111800,668342769,1506,1506,1506,1506,0
|
|
20230823,111700,668342769,1506,1506,1506,1506,6
|
|
20230823,111600,668333733,1506,1504,1506,1504,44
|
|
20230823,111500,668267555,1503,1503,1506,1502,962
|
|
20230823,111400,666820533,1505,1503,1505,1503,486
|
|
20230823,111300,666090073,1506,1505,1506,1501,4636
|
|
20230823,111200,659126932,1507,1508,1508,1506,1182
|
|
20230823,111100,657345244,1508,1508,1508,1508,49
|
|
20230823,111000,657271352,1510,1510,1510,1510,0
|
|
20230823,110900,657271352,1510,1510,1510,1510,0
|
|
20230823,110800,657271352,1510,1508,1510,1508,11
|
|
20230823,110700,657254762,1510,1510,1510,1510,0
|
|
20230823,110600,657254762,1510,1508,1510,1508,601
|
|
20230823,110500,656348450,1509,1510,1510,1509,5158
|
|
20230823,110400,648565015,1510,1510,1510,1510,2585
|
|
20230823,110300,644661665,1510,1511,1511,1510,101
|
|
20230823,110200,644509057,1511,1512,1512,1511,102
|
|
20230823,110100,644354835,1514,1514,1514,1514,1
|
|
20230823,110000,644353321,1514,1514,1514,1514,188
|
|
20230823,105900,644068689,1515,1515,1515,1515,0
|
|
20230823,105800,644068689,1515,1515,1515,1515,20
|
|
20230823,105700,644038389,1515,1514,1515,1514,219
|
|
20230823,105600,643706805,1514,1515,1515,1513,419
|
|
20230823,105500,643072251,1516,1516,1516,1516,0
|
|
20230823,105400,643072251,1516,1516,1516,1510,723
|
|
20230823,105300,641980449,1516,1515,1516,1510,19
|
|
20230823,105200,641951656,1515,1510,1515,1510,2
|
|
20230823,105100,641948631,1516,1516,1516,1516,0
|
|
20230823,105000,641948631,1516,1514,1516,1508,1698
|
|
20230823,104900,639385370,1514,1516,1516,1511,13622
|
|
20230823,104800,618748331,1517,1517,1517,1517,3757
|
|
20230823,104700,613048962,1518,1518,1519,1518,335
|
|
20230823,104600,612540407,1518,1518,1518,1518,1626
|
|
20230823,104500,610072139,1517,1517,1517,1517,563
|
|
20230823,104400,609218068,1517,1518,1518,1517,216
|
|
20230823,104300,608890395,1517,1516,1518,1516,314
|
|
20230823,104200,608414356,1520,1517,1520,1516,1502
|
|
20230823,104100,606136058,1520,1520,1520,1520,6
|
|
20230823,104000,606126938,1520,1517,1520,1517,1032
|
|
20230823,103900,604558394,1520,1520,1520,1520,1
|
|
20230823,103800,604556874,1520,1520,1520,1520,100
|
|
20230823,103700,604404874,1520,1520,1520,1520,7
|
|
20230823,103600,604394234,1520,1520,1520,1516,558
|
|
20230823,103500,603547878,1520,1515,1520,1515,453
|
|
20230823,103400,602861167,1515,1515,1515,1515,19
|
|
20230823,103300,602832382,1516,1515,1516,1515,1108
|
|
20230823,103200,601152774,1515,1511,1515,1511,545
|
|
20230823,103100,600327107,1515,1509,1515,1508,755
|
|
20230823,103000,599188233,1508,1511,1511,1508,2064
|
|
20230823,102900,596073623,1515,1515,1516,1515,351
|
|
20230823,102800,595541727,1515,1510,1515,1507,618
|
|
20230823,102700,594608765,1510,1515,1515,1510,2823
|
|
20230823,102600,590345447,1516,1519,1519,1516,6515
|
|
20230823,102500,580458994,1519,1519,1519,1519,2045
|
|
20230823,102400,577352639,1520,1520,1520,1520,32
|
|
20230823,102300,577303999,1520,1521,1521,1520,3459
|
|
20230823,102200,572044619,1521,1521,1523,1521,225
|
|
20230823,102100,571702390,1521,1522,1522,1521,1967
|
|
20230823,102000,568710010,1521,1522,1522,1521,2481
|
|
20230823,101900,564934193,1523,1523,1523,1522,1099
|
|
20230823,101800,563261351,1523,1525,1525,1523,4187
|
|
20230823,101700,556878997,1525,1525,1525,1525,2801
|
|
20230823,101600,552607472,1527,1525,1527,1525,1080
|
|
20230823,101500,550960372,1525,1525,1526,1525,1052
|
|
20230823,101400,549356013,1525,1526,1526,1525,888
|
|
20230823,101300,548001812,1526,1527,1530,1526,4081
|
|
20230823,101200,541765319,1526,1527,1527,1526,3068
|
|
20230823,101100,537081946,1527,1526,1528,1526,1444
|
|
20230823,101000,534877500,1526,1529,1529,1526,1035
|
|
20230823,100900,533295580,1530,1524,1530,1524,3309
|
|
20230823,100800,528238577,1524,1521,1526,1521,2018
|
|
20230823,100700,525163765,1524,1520,1528,1519,4682
|
|
20230823,100600,518042407,1520,1530,1532,1519,30085
|
|
20230823,100500,472156294,1530,1523,1530,1517,21746
|
|
20230823,100400,438920809,1518,1527,1534,1517,34837
|
|
20230823,100300,385731967,1523,1521,1527,1520,10727
|
|
20230823,100200,369393669,1521,1515,1521,1515,16224
|
|
20230823,100100,344744393,1515,1506,1515,1506,12212
|
|
20230823,100000,326308977,1506,1505,1506,1505,94
|
|
20230823,095900,326167503,1507,1507,1507,1507,2449
|
|
20230823,095800,322476860,1507,1499,1508,1499,25
|
|
20230823,095700,322439228,1498,1500,1502,1498,683
|
|
20230823,095600,321415487,1500,1507,1507,1499,691
|
|
20230823,095500,320376313,1507,1503,1509,1499,2147
|
|
20230823,095400,317150193,1508,1510,1510,1508,966
|
|
20230823,095300,315692771,1509,1495,1509,1494,10166
|
|
20230823,095200,300428239,1499,1499,1500,1499,715
|
|
20230823,095100,299356432,1500,1492,1500,1492,4000
|
|
20230823,095000,293360116,1499,1500,1501,1492,398
|
|
20230823,094900,292763681,1490,1498,1498,1490,7643
|
|
20230823,094800,281364129,1498,1490,1498,1490,1336
|
|
20230823,094700,279371064,1490,1488,1490,1488,1606
|
|
20230823,094600,276979312,1489,1490,1491,1487,3245
|
|
20230823,094500,272150226,1488,1503,1503,1487,13275
|
|
20230823,094400,252283703,1505,1516,1517,1504,9156
|
|
20230823,094300,238474898,1517,1516,1520,1511,9849
|
|
20230823,094200,223528653,1512,1517,1520,1512,20975
|
|
20230823,094100,191710256,1515,1509,1517,1509,12485
|
|
20230823,094000,172827764,1509,1509,1509,1504,3220
|
|
20230823,093900,167975329,1508,1506,1508,1505,3398
|
|
20230823,093800,162855514,1506,1506,1506,1505,1316
|
|
20230823,093700,160874185,1506,1504,1506,1500,7363
|
|
20230823,093600,149799050,1505,1498,1505,1495,10798
|
|
20230823,093500,133606488,1498,1486,1498,1486,7669
|
|
20230823,093400,122148206,1485,1481,1485,1480,2368
|
|
20230823,093300,118638391,1479,1473,1480,1473,10642
|
|
20230823,093200,102923859,1473,1474,1474,1473,110
|
|
20230823,093100,102761781,1477,1477,1477,1477,14
|
|
20230823,093000,102741103,1477,1474,1477,1474,2869
|
|
20230823,092900,98509298,1474,1470,1474,1467,8566
|
|
20230823,092800,85911125,1470,1469,1470,1469,4840
|
|
20230823,092700,78796525,1469,1465,1469,1465,1053
|
|
20230823,092600,77251773,1468,1468,1468,1463,731
|
|
20230823,092500,76182204,1466,1466,1468,1466,3594
|
|
20230823,092400,70913396,1466,1465,1466,1465,473
|
|
20230823,092300,70220249,1465,1462,1465,1462,285
|
|
20230823,092200,69802970,1466,1466,1466,1466,0
|
|
20230823,092100,69802970,1466,1463,1466,1463,3644
|
|
20230823,092000,64462702,1466,1466,1466,1464,3377
|
|
20230823,091900,59517193,1466,1466,1466,1465,534
|
|
20230823,091800,58734864,1468,1469,1469,1465,57
|
|
20230823,091700,58651156,1469,1469,1470,1468,410
|
|
20230823,091600,58048617,1471,1469,1471,1469,97
|
|
20230823,091500,57905982,1469,1470,1471,1464,580
|
|
20230823,091400,57055513,1470,1471,1471,1470,125
|
|
20230823,091300,56871753,1472,1472,1472,1472,1
|
|
20230823,091200,56870281,1464,1472,1472,1464,122
|
|
20230823,091100,56691657,1472,1463,1472,1463,1536
|
|
20230823,091000,54432216,1471,1472,1472,1463,1356
|
|
20230823,090900,52437414,1472,1479,1479,1472,3301
|
|
20230823,090800,47566741,1479,1480,1482,1474,417
|
|
20230823,090700,46949618,1477,1498,1498,1453,6753
|
|
20230823,090600,36883092,1498,1475,1498,1475,11312
|
|
20230823,090500,20025854,1475,1467,1475,1467,1885
|
|
20230823,090400,17252113,1467,1463,1467,1463,1779
|
|
20230823,090300,14646849,1463,1463,1463,1452,47
|
|
20230823,090200,14578110,1463,1452,1463,1451,288
|
|
20230823,090100,14159965,1463,1452,1463,1451,2083
|
|
20230823,090000,11137498,1455,1464,1464,1453,7232
|