599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,185500,1064862114,1686,1686,1686,1686,0
|
|
20230803,185400,1064862114,1686,1686,1686,1686,0
|
|
20230803,185300,1064862114,1686,1686,1686,1686,0
|
|
20230803,185200,1064862114,1686,1686,1686,1686,0
|
|
20230803,185100,1064862114,1686,1686,1686,1686,0
|
|
20230803,185000,1064862114,1686,1686,1686,1686,0
|
|
20230803,184900,1064862114,1686,1686,1686,1686,0
|
|
20230803,184800,1064862114,1686,1686,1686,1686,0
|
|
20230803,184700,1064862114,1686,1686,1686,1686,0
|
|
20230803,184600,1064862114,1686,1686,1686,1686,0
|
|
20230803,184500,1064862114,1686,1686,1686,1686,0
|
|
20230803,184400,1064862114,1686,1686,1686,1686,0
|
|
20230803,184300,1064862114,1686,1686,1686,1686,0
|
|
20230803,184200,1064862114,1686,1686,1686,1686,0
|
|
20230803,184100,1064862114,1686,1686,1686,1686,0
|
|
20230803,184000,1064862114,1686,1686,1686,1686,0
|
|
20230803,183900,1064862114,1686,1686,1686,1686,0
|
|
20230803,183800,1064862114,1686,1686,1686,1686,0
|
|
20230803,183700,1064862114,1686,1686,1686,1686,0
|
|
20230803,183600,1064862114,1686,1686,1686,1686,0
|
|
20230803,183500,1064862114,1686,1686,1686,1686,0
|
|
20230803,183400,1064862114,1686,1686,1686,1686,0
|
|
20230803,183300,1064862114,1686,1686,1686,1686,0
|
|
20230803,183200,1064862114,1686,1686,1686,1686,0
|
|
20230803,183100,1064862114,1686,1686,1686,1686,0
|
|
20230803,183000,1064862114,1686,1686,1686,1686,0
|
|
20230803,182900,1064862114,1686,1686,1686,1686,0
|
|
20230803,182800,1064862114,1686,1686,1686,1686,0
|
|
20230803,182700,1064862114,1686,1686,1686,1686,0
|
|
20230803,182600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,182500,1064862114,1686,1686,1686,1686,0
|
|
20230803,182400,1064862114,1686,1686,1686,1686,0
|
|
20230803,182300,1064862114,1686,1686,1686,1686,0
|
|
20230803,182200,1064862114,1686,1686,1686,1686,0
|
|
20230803,182100,1064862114,1686,1686,1686,1686,0
|
|
20230803,182000,1064862114,1686,1686,1686,1686,0
|
|
20230803,181900,1064862114,1686,1686,1686,1686,0
|
|
20230803,181800,1064862114,1686,1686,1686,1686,0
|
|
20230803,181700,1064862114,1686,1686,1686,1686,0
|
|
20230803,181600,1064862114,1686,1686,1686,1686,0
|
|
20230803,181500,1064862114,1686,1686,1686,1686,0
|
|
20230803,181400,1064862114,1686,1686,1686,1686,0
|
|
20230803,181300,1064862114,1686,1686,1686,1686,0
|
|
20230803,181200,1064862114,1686,1686,1686,1686,0
|
|
20230803,181100,1064862114,1686,1686,1686,1686,0
|
|
20230803,181000,1064862114,1686,1686,1686,1686,0
|
|
20230803,180900,1064862114,1686,1686,1686,1686,0
|
|
20230803,180800,1064862114,1686,1686,1686,1686,0
|
|
20230803,180700,1064862114,1686,1686,1686,1686,0
|
|
20230803,180600,1064862114,1686,1686,1686,1686,0
|
|
20230803,180500,1064862114,1686,1686,1686,1686,0
|
|
20230803,180400,1064862114,1686,1686,1686,1686,0
|
|
20230803,180300,1064862114,1686,1686,1686,1686,0
|
|
20230803,180200,1064862114,1686,1686,1686,1686,0
|
|
20230803,180100,1064862114,1686,1686,1686,1686,0
|
|
20230803,180000,1064862114,1686,1686,1686,1686,0
|
|
20230803,175900,1064862114,1686,1686,1686,1686,0
|
|
20230803,175800,1064862114,1686,1686,1686,1686,0
|
|
20230803,175700,1064862114,1686,1686,1686,1686,0
|
|
20230803,175600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,175500,1064862114,1686,1686,1686,1686,0
|
|
20230803,175400,1064862114,1686,1686,1686,1686,0
|
|
20230803,175300,1064862114,1686,1686,1686,1686,0
|
|
20230803,175200,1064862114,1686,1686,1686,1686,0
|
|
20230803,175100,1064862114,1686,1686,1686,1686,0
|
|
20230803,175000,1064862114,1686,1686,1686,1686,0
|
|
20230803,174900,1064862114,1686,1686,1686,1686,0
|
|
20230803,174800,1064862114,1686,1686,1686,1686,0
|
|
20230803,174700,1064862114,1686,1686,1686,1686,0
|
|
20230803,174600,1064862114,1686,1686,1686,1686,0
|
|
20230803,174500,1064862114,1686,1686,1686,1686,0
|
|
20230803,174400,1064862114,1686,1686,1686,1686,0
|
|
20230803,174300,1064862114,1686,1686,1686,1686,0
|
|
20230803,174200,1064862114,1686,1686,1686,1686,0
|
|
20230803,174100,1064862114,1686,1686,1686,1686,0
|
|
20230803,174000,1064862114,1686,1686,1686,1686,0
|
|
20230803,173900,1064862114,1686,1686,1686,1686,0
|
|
20230803,173800,1064862114,1686,1686,1686,1686,0
|
|
20230803,173700,1064862114,1686,1686,1686,1686,0
|
|
20230803,173600,1064862114,1686,1686,1686,1686,0
|
|
20230803,173500,1064862114,1686,1686,1686,1686,0
|
|
20230803,173400,1064862114,1686,1686,1686,1686,0
|
|
20230803,173300,1064862114,1686,1686,1686,1686,0
|
|
20230803,173200,1064862114,1686,1686,1686,1686,0
|
|
20230803,173100,1064862114,1686,1686,1686,1686,0
|
|
20230803,173000,1064862114,1686,1686,1686,1686,0
|
|
20230803,172900,1064862114,1686,1686,1686,1686,0
|
|
20230803,172800,1064862114,1686,1686,1686,1686,0
|
|
20230803,172700,1064862114,1686,1686,1686,1686,0
|
|
20230803,172600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,172500,1064862114,1686,1686,1686,1686,0
|
|
20230803,172400,1064862114,1686,1686,1686,1686,0
|
|
20230803,172300,1064862114,1686,1686,1686,1686,0
|
|
20230803,172200,1064862114,1686,1686,1686,1686,0
|
|
20230803,172100,1064862114,1686,1686,1686,1686,0
|
|
20230803,172000,1064862114,1686,1686,1686,1686,0
|
|
20230803,171900,1064862114,1686,1686,1686,1686,0
|
|
20230803,171800,1064862114,1686,1686,1686,1686,0
|
|
20230803,171700,1064862114,1686,1686,1686,1686,0
|
|
20230803,171600,1064862114,1686,1686,1686,1686,0
|
|
20230803,171500,1064862114,1686,1686,1686,1686,0
|
|
20230803,171400,1064862114,1686,1686,1686,1686,0
|
|
20230803,171300,1064862114,1686,1686,1686,1686,0
|
|
20230803,171200,1064862114,1686,1686,1686,1686,0
|
|
20230803,171100,1064862114,1686,1686,1686,1686,0
|
|
20230803,171000,1064862114,1686,1686,1686,1686,0
|
|
20230803,170900,1064862114,1686,1686,1686,1686,0
|
|
20230803,170800,1064862114,1686,1686,1686,1686,0
|
|
20230803,170700,1064862114,1686,1686,1686,1686,0
|
|
20230803,170600,1064862114,1686,1686,1686,1686,0
|
|
20230803,170500,1064862114,1686,1686,1686,1686,0
|
|
20230803,170400,1064862114,1686,1686,1686,1686,0
|
|
20230803,170300,1064862114,1686,1686,1686,1686,0
|
|
20230803,170200,1064862114,1686,1686,1686,1686,0
|
|
20230803,170100,1064862114,1686,1686,1686,1686,0
|
|
20230803,170000,1064862114,1686,1686,1686,1686,0
|
|
20230803,165900,1064862114,1686,1686,1686,1686,0
|
|
20230803,165800,1064862114,1686,1686,1686,1686,0
|
|
20230803,165700,1064862114,1686,1686,1686,1686,0
|
|
20230803,165600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,165500,1064862114,1686,1686,1686,1686,0
|
|
20230803,165400,1064862114,1686,1686,1686,1686,0
|
|
20230803,165300,1064862114,1686,1686,1686,1686,0
|
|
20230803,165200,1064862114,1686,1686,1686,1686,0
|
|
20230803,165100,1064862114,1686,1686,1686,1686,0
|
|
20230803,165000,1064862114,1686,1686,1686,1686,0
|
|
20230803,164900,1064862114,1686,1686,1686,1686,0
|
|
20230803,164800,1064862114,1686,1686,1686,1686,0
|
|
20230803,164700,1064862114,1686,1686,1686,1686,0
|
|
20230803,164600,1064862114,1686,1686,1686,1686,0
|
|
20230803,164500,1064862114,1686,1686,1686,1686,0
|
|
20230803,164400,1064862114,1686,1686,1686,1686,0
|
|
20230803,164300,1064862114,1686,1686,1686,1686,0
|
|
20230803,164200,1064862114,1686,1686,1686,1686,0
|
|
20230803,164100,1064862114,1686,1686,1686,1686,0
|
|
20230803,164000,1064862114,1686,1686,1686,1686,0
|
|
20230803,163900,1064862114,1686,1686,1686,1686,0
|
|
20230803,163800,1064862114,1686,1686,1686,1686,0
|
|
20230803,163700,1064862114,1686,1686,1686,1686,0
|
|
20230803,163600,1064862114,1686,1686,1686,1686,0
|
|
20230803,163500,1064862114,1686,1686,1686,1686,0
|
|
20230803,163400,1064862114,1686,1686,1686,1686,0
|
|
20230803,163300,1064862114,1686,1686,1686,1686,0
|
|
20230803,163200,1064862114,1686,1686,1686,1686,0
|
|
20230803,163100,1064862114,1686,1686,1686,1686,0
|
|
20230803,163000,1064862114,1686,1686,1686,1686,0
|
|
20230803,162900,1064862114,1686,1686,1686,1686,0
|
|
20230803,162800,1064862114,1686,1686,1686,1686,0
|
|
20230803,162700,1064862114,1686,1686,1686,1686,0
|
|
20230803,162600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,162500,1064862114,1686,1686,1686,1686,0
|
|
20230803,162400,1064862114,1686,1686,1686,1686,0
|
|
20230803,162300,1064862114,1686,1686,1686,1686,0
|
|
20230803,162200,1064862114,1686,1686,1686,1686,0
|
|
20230803,162100,1064862114,1686,1686,1686,1686,0
|
|
20230803,162000,1064862114,1686,1686,1686,1686,0
|
|
20230803,161900,1064862114,1686,1686,1686,1686,0
|
|
20230803,161800,1064862114,1686,1686,1686,1686,0
|
|
20230803,161700,1064862114,1686,1686,1686,1686,0
|
|
20230803,161600,1064862114,1686,1686,1686,1686,0
|
|
20230803,161500,1064862114,1686,1686,1686,1686,0
|
|
20230803,161400,1064862114,1686,1686,1686,1686,0
|
|
20230803,161300,1064862114,1686,1686,1686,1686,0
|
|
20230803,161200,1064862114,1686,1686,1686,1686,0
|
|
20230803,161100,1064862114,1686,1686,1686,1686,0
|
|
20230803,161000,1064862114,1686,1686,1686,1686,0
|
|
20230803,160900,1064862114,1686,1686,1686,1686,0
|
|
20230803,160800,1064862114,1686,1686,1686,1686,0
|
|
20230803,160700,1064862114,1686,1686,1686,1686,0
|
|
20230803,160600,1064862114,1686,1686,1686,1686,0
|
|
20230803,160500,1064862114,1686,1686,1686,1686,0
|
|
20230803,160400,1064862114,1686,1686,1686,1686,0
|
|
20230803,160300,1064862114,1686,1686,1686,1686,0
|
|
20230803,160200,1064862114,1686,1686,1686,1686,0
|
|
20230803,160100,1064862114,1686,1686,1686,1686,0
|
|
20230803,160000,1064862114,1686,1686,1686,1686,0
|
|
20230803,155900,1064862114,1686,1686,1686,1686,0
|
|
20230803,155800,1064862114,1686,1686,1686,1686,0
|
|
20230803,155700,1064862114,1686,1686,1686,1686,0
|
|
20230803,155600,1064862114,1686,1686,1686,1686,6016
|
|
20230803,155500,1064862114,1686,1686,1686,1686,0
|
|
20230803,155400,1064862114,1686,1686,1686,1686,0
|
|
20230803,155300,1064862114,1686,1686,1686,1686,0
|
|
20230803,155200,1064862114,1686,1686,1686,1686,0
|
|
20230803,155100,1064862114,1686,1686,1686,1686,0
|
|
20230803,155000,1064862114,1686,1686,1686,1686,0
|
|
20230803,154900,1064862114,1686,1686,1686,1686,0
|
|
20230803,154800,1064862114,1686,1686,1686,1686,0
|
|
20230803,154700,1064862114,1686,1686,1686,1686,0
|
|
20230803,154600,1064862114,1686,1686,1686,1686,0
|
|
20230803,154500,1064862114,1686,1686,1686,1686,0
|
|
20230803,154400,1064862114,1686,1686,1686,1686,0
|
|
20230803,154300,1064862114,1686,1686,1686,1686,0
|
|
20230803,154200,1064862114,1686,1686,1686,1686,0
|
|
20230803,154100,1064862114,1686,1686,1686,1686,0
|
|
20230803,154000,1064862114,1686,1686,1686,1686,0
|
|
20230803,153900,1064862114,1686,1686,1686,1686,0
|
|
20230803,153800,1064862114,1686,1686,1686,1686,0
|
|
20230803,153700,1064862114,1686,1686,1686,1686,0
|
|
20230803,153600,1064862114,1686,1686,1686,1686,0
|
|
20230803,153500,1064862114,1686,1686,1686,1686,0
|
|
20230803,153400,1064862114,1686,1686,1686,1686,0
|
|
20230803,153300,1064862114,1686,1686,1686,1686,0
|
|
20230803,153200,1064862114,1686,1686,1686,1686,0
|
|
20230803,153100,1064862114,1686,1686,1686,1686,0
|
|
20230803,153000,1064862114,1686,1686,1686,1686,6016
|
|
20230803,152900,1054719138,1693,1693,1693,1693,0
|
|
20230803,152800,1054719138,1693,1693,1693,1693,0
|
|
20230803,152700,1054719138,1693,1693,1693,1693,0
|
|
20230803,152600,1054719138,1693,1693,1693,1693,0
|
|
20230803,152500,1054719138,1693,1693,1693,1693,0
|
|
20230803,152400,1054719138,1693,1693,1693,1693,0
|
|
20230803,152300,1054719138,1693,1693,1693,1693,0
|
|
20230803,152200,1054719138,1693,1693,1693,1693,0
|
|
20230803,152100,1054719138,1693,1693,1693,1693,0
|
|
20230803,152000,1054719138,1693,1693,1693,1693,0
|
|
20230803,151900,1054719138,1693,1686,1693,1686,18
|
|
20230803,151800,1054688776,1694,1686,1694,1685,2911
|
|
20230803,151700,1049780275,1688,1688,1688,1688,272
|
|
20230803,151600,1049321139,1688,1687,1688,1687,66
|
|
20230803,151500,1049209766,1687,1687,1687,1687,489
|
|
20230803,151400,1048384823,1687,1685,1687,1683,3869
|
|
20230803,151300,1041869613,1685,1686,1686,1683,1686
|
|
20230803,151200,1039030307,1686,1685,1686,1684,1064
|
|
20230803,151100,1037237480,1687,1687,1687,1684,5080
|
|
20230803,151000,1028680603,1688,1688,1688,1686,8
|
|
20230803,150900,1028667109,1689,1686,1689,1686,239
|
|
20230803,150800,1028264149,1687,1690,1690,1686,3505
|
|
20230803,150700,1022346915,1686,1686,1686,1686,4
|
|
20230803,150600,1022340171,1690,1691,1691,1690,11
|
|
20230803,150500,1022321575,1691,1684,1691,1684,1843
|
|
20230803,150400,1019207080,1690,1690,1690,1684,438
|
|
20230803,150300,1018469260,1691,1692,1692,1691,2550
|
|
20230803,150200,1014155660,1692,1692,1692,1692,4
|
|
20230803,150100,1014148892,1678,1690,1690,1678,9370
|
|
20230803,150000,998404848,1693,1692,1693,1692,1184
|
|
20230803,145900,996401517,1692,1692,1692,1692,170
|
|
20230803,145800,996113877,1686,1691,1692,1680,11723
|
|
20230803,145700,976346169,1695,1695,1695,1695,5110
|
|
20230803,145600,967684719,1695,1695,1695,1695,100
|
|
20230803,145500,967515219,1696,1693,1696,1693,10
|
|
20230803,145400,967498275,1692,1692,1692,1692,300
|
|
20230803,145300,966990675,1692,1692,1692,1692,51
|
|
20230803,145200,966904383,1691,1690,1691,1690,179
|
|
20230803,145100,966601871,1690,1688,1690,1688,1574
|
|
20230803,145000,963944651,1688,1688,1688,1688,1212
|
|
20230803,144900,961898795,1687,1687,1687,1687,808
|
|
20230803,144800,960535699,1686,1686,1686,1686,125
|
|
20230803,144700,960324949,1687,1687,1687,1687,1
|
|
20230803,144600,960323262,1686,1684,1686,1684,1191
|
|
20230803,144500,958316112,1684,1685,1685,1684,909
|
|
20230803,144400,956784947,1685,1685,1685,1685,21
|
|
20230803,144300,956749562,1684,1683,1684,1683,1406
|
|
20230803,144200,954381958,1686,1686,1686,1686,100
|
|
20230803,144100,954213358,1686,1687,1687,1681,2146
|
|
20230803,144000,950604070,1688,1688,1688,1687,118
|
|
20230803,143900,950404932,1688,1686,1688,1682,7414
|
|
20230803,143800,937921458,1683,1687,1687,1683,3954
|
|
20230803,143700,931260834,1692,1693,1693,1692,110
|
|
20230803,143600,931074614,1693,1692,1693,1689,49
|
|
20230803,143500,930991711,1688,1692,1692,1688,4014
|
|
20230803,143400,924210318,1692,1693,1693,1692,572
|
|
20230803,143300,923242490,1693,1695,1695,1693,979
|
|
20230803,143200,921584443,1695,1695,1695,1695,1
|
|
20230803,143100,921582748,1695,1695,1695,1695,621
|
|
20230803,143000,920530153,1695,1695,1695,1695,10
|
|
20230803,142900,920513203,1696,1693,1696,1693,636
|
|
20230803,142800,919434785,1693,1696,1696,1693,4
|
|
20230803,142700,919428007,1697,1697,1697,1697,50
|
|
20230803,142600,919343157,1693,1694,1698,1693,2062
|
|
20230803,142500,915847039,1694,1694,1694,1694,10
|
|
20230803,142400,915830099,1695,1695,1697,1695,161
|
|
20230803,142300,915557186,1696,1691,1696,1691,7433
|
|
20230803,142200,902971998,1691,1685,1691,1685,12561
|
|
20230803,142100,881772931,1685,1685,1685,1685,290
|
|
20230803,142000,881284281,1685,1685,1685,1683,401
|
|
20230803,141900,880609196,1683,1684,1684,1683,370
|
|
20230803,141800,879986268,1685,1685,1685,1685,112
|
|
20230803,141700,879797548,1687,1687,1687,1687,112
|
|
20230803,141600,879608604,1688,1688,1688,1688,0
|
|
20230803,141500,879608604,1688,1688,1688,1688,0
|
|
20230803,141400,879608604,1688,1686,1688,1686,1062
|
|
20230803,141300,877817819,1686,1687,1688,1684,2386
|
|
20230803,141200,873795679,1684,1686,1686,1684,5000
|
|
20230803,141100,865368966,1688,1688,1688,1688,0
|
|
20230803,141000,865368966,1688,1687,1688,1686,527
|
|
20230803,140900,864480420,1689,1689,1689,1689,10
|
|
20230803,140800,864463530,1689,1689,1689,1689,0
|
|
20230803,140700,864463530,1689,1689,1689,1689,3
|
|
20230803,140600,864458463,1689,1689,1689,1689,0
|
|
20230803,140500,864458463,1689,1687,1689,1687,1027
|
|
20230803,140400,862725912,1690,1690,1690,1690,1488
|
|
20230803,140300,860211192,1690,1690,1690,1690,0
|
|
20230803,140200,860211192,1690,1690,1690,1690,0
|
|
20230803,140100,860211192,1690,1687,1690,1687,412
|
|
20230803,140000,859516145,1690,1690,1690,1690,0
|
|
20230803,135900,859516145,1690,1688,1690,1687,201
|
|
20230803,135800,859176954,1690,1691,1691,1690,337
|
|
20230803,135700,858607407,1692,1689,1692,1689,5372
|
|
20230803,135600,849529413,1689,1690,1690,1689,1412
|
|
20230803,135500,847143535,1690,1690,1690,1690,1
|
|
20230803,135400,847141845,1689,1688,1689,1688,972
|
|
20230803,135300,845500808,1687,1688,1688,1687,155
|
|
20230803,135200,845239268,1688,1688,1688,1688,499
|
|
20230803,135100,844396956,1688,1688,1688,1688,303
|
|
20230803,135000,843885492,1686,1686,1686,1686,0
|
|
20230803,134900,843885492,1686,1686,1686,1686,500
|
|
20230803,134800,843042492,1688,1688,1688,1688,1031
|
|
20230803,134700,841302164,1687,1687,1687,1687,1173
|
|
20230803,134600,839323313,1687,1687,1687,1687,102
|
|
20230803,134500,839151239,1687,1686,1687,1686,623
|
|
20230803,134400,838100451,1687,1687,1687,1687,352
|
|
20230803,134300,837506627,1687,1687,1687,1686,1096
|
|
20230803,134200,835658759,1686,1687,1687,1686,1137
|
|
20230803,134100,833741640,1687,1688,1688,1687,40
|
|
20230803,134000,833674140,1688,1687,1688,1687,318
|
|
20230803,133900,833137673,1687,1687,1687,1687,1
|
|
20230803,133800,833135986,1686,1686,1686,1686,49
|
|
20230803,133700,833053372,1686,1686,1686,1686,1
|
|
20230803,133600,833051686,1687,1687,1687,1687,100
|
|
20230803,133500,832882986,1687,1687,1687,1687,111
|
|
20230803,133400,832695729,1686,1686,1686,1686,84
|
|
20230803,133300,832554105,1687,1687,1687,1687,679
|
|
20230803,133200,831408632,1688,1687,1688,1686,442
|
|
20230803,133100,830663017,1687,1686,1687,1686,1095
|
|
20230803,133000,828816846,1686,1685,1686,1685,4703
|
|
20230803,132900,820892288,1684,1684,1685,1684,4129
|
|
20230803,132800,813939051,1684,1684,1684,1684,1
|
|
20230803,132700,813937367,1685,1685,1685,1685,0
|
|
20230803,132600,813937367,1685,1685,1685,1685,1
|
|
20230803,132500,813935682,1684,1684,1684,1683,2734
|
|
20230803,132400,809331926,1684,1684,1684,1684,0
|
|
20230803,132300,809331926,1684,1683,1684,1683,63
|
|
20230803,132200,809225896,1683,1683,1683,1683,1205
|
|
20230803,132100,807197881,1683,1683,1683,1683,653
|
|
20230803,132000,806098882,1683,1684,1684,1683,14
|
|
20230803,131900,806075318,1682,1684,1684,1682,300
|
|
20230803,131800,805570512,1684,1685,1685,1684,199
|
|
20230803,131700,805235247,1685,1685,1685,1685,711
|
|
20230803,131600,804037212,1684,1684,1684,1684,100
|
|
20230803,131500,803868812,1684,1684,1684,1684,100
|
|
20230803,131400,803700412,1685,1685,1685,1685,1
|
|
20230803,131300,803698727,1684,1682,1684,1682,1376
|
|
20230803,131200,801383493,1681,1682,1682,1681,451
|
|
20230803,131100,800625211,1681,1681,1681,1681,150
|
|
20230803,131000,800373061,1682,1682,1682,1682,566
|
|
20230803,130900,799421049,1682,1682,1682,1682,1
|
|
20230803,130800,799419367,1682,1682,1682,1682,100
|
|
20230803,130700,799251167,1683,1683,1683,1683,0
|
|
20230803,130600,799251167,1683,1683,1683,1683,15
|
|
20230803,130500,799225922,1683,1683,1683,1683,100
|
|
20230803,130400,799057622,1683,1683,1683,1683,0
|
|
20230803,130300,799057622,1683,1683,1683,1683,110
|
|
20230803,130200,798872492,1683,1683,1683,1680,1070
|
|
20230803,130100,797074562,1683,1683,1683,1683,230
|
|
20230803,130000,796687472,1683,1684,1684,1683,1297
|
|
20230803,125900,794504435,1683,1686,1686,1683,2150
|
|
20230803,125800,790885585,1686,1685,1686,1685,2088
|
|
20230803,125700,787367216,1685,1680,1685,1680,878
|
|
20230803,125600,785890040,1683,1683,1683,1680,1082
|
|
20230803,125500,784071087,1683,1683,1683,1683,24
|
|
20230803,125400,784030695,1683,1683,1683,1683,45
|
|
20230803,125300,783954960,1683,1683,1683,1683,11
|
|
20230803,125200,783936447,1683,1683,1683,1683,6
|
|
20230803,125100,783926349,1682,1682,1682,1680,425
|
|
20230803,125000,783211561,1682,1684,1684,1682,3362
|
|
20230803,124900,777553671,1684,1684,1684,1684,45
|
|
20230803,124800,777477891,1684,1684,1684,1684,981
|
|
20230803,124700,775825887,1684,1684,1684,1684,1
|
|
20230803,124600,775824203,1684,1684,1684,1684,327
|
|
20230803,124500,775273535,1684,1680,1684,1680,100
|
|
20230803,124400,775105487,1685,1685,1685,1685,1
|
|
20230803,124300,775103802,1684,1682,1684,1682,5900
|
|
20230803,124200,765172718,1682,1682,1682,1682,0
|
|
20230803,124100,765172718,1682,1682,1682,1682,6
|
|
20230803,124000,765162626,1682,1682,1682,1682,1
|
|
20230803,123900,765160944,1682,1682,1682,1682,0
|
|
20230803,123800,765160944,1682,1682,1682,1682,2
|
|
20230803,123700,765157580,1677,1677,1677,1677,1268
|
|
20230803,123600,763031144,1683,1683,1683,1683,1
|
|
20230803,123500,763029461,1682,1680,1682,1680,2416
|
|
20230803,123400,758969989,1680,1680,1680,1676,302
|
|
20230803,123300,758462633,1676,1679,1679,1676,15
|
|
20230803,123200,758437463,1680,1680,1680,1680,363
|
|
20230803,123100,757827623,1684,1684,1684,1684,26
|
|
20230803,123000,757783839,1684,1684,1684,1682,945
|
|
20230803,122900,756194294,1682,1684,1684,1682,19
|
|
20230803,122800,756162318,1684,1682,1684,1682,3985
|
|
20230803,122700,749457847,1682,1681,1682,1680,1463
|
|
20230803,122600,746997406,1681,1681,1681,1681,30
|
|
20230803,122500,746946976,1682,1680,1682,1680,1652
|
|
20230803,122400,744168512,1682,1679,1682,1679,515
|
|
20230803,122300,743302432,1682,1682,1682,1682,101
|
|
20230803,122200,743132550,1678,1676,1678,1676,3376
|
|
20230803,122100,737468982,1677,1678,1678,1677,7
|
|
20230803,122000,737457239,1676,1678,1678,1676,461
|
|
20230803,121900,736684481,1678,1678,1678,1678,2
|
|
20230803,121800,736681125,1678,1678,1678,1678,15
|
|
20230803,121700,736655955,1678,1676,1678,1676,777
|
|
20230803,121600,735353288,1678,1678,1678,1678,34
|
|
20230803,121500,735296236,1678,1680,1680,1678,12
|
|
20230803,121400,735276088,1680,1678,1680,1678,39
|
|
20230803,121300,735210638,1680,1680,1680,1680,51
|
|
20230803,121200,735124958,1678,1678,1678,1678,50
|
|
20230803,121100,735041058,1680,1680,1680,1680,2
|
|
20230803,121000,735037698,1680,1679,1680,1678,212
|
|
20230803,120900,734681948,1679,1680,1680,1679,16
|
|
20230803,120800,734655078,1679,1680,1680,1679,271
|
|
20230803,120700,734199829,1680,1680,1680,1680,1
|
|
20230803,120600,734198149,1679,1679,1679,1679,401
|
|
20230803,120500,733524870,1679,1677,1679,1676,271
|
|
20230803,120400,733070639,1679,1678,1679,1678,1097
|
|
20230803,120300,731229741,1679,1682,1683,1679,1002
|
|
20230803,120200,729544746,1683,1685,1685,1683,53
|
|
20230803,120100,729455541,1685,1685,1685,1685,213
|
|
20230803,120000,729096636,1685,1687,1687,1685,123
|
|
20230803,115900,728889369,1687,1678,1687,1678,2018
|
|
20230803,115800,725501097,1679,1671,1679,1671,9185
|
|
20230803,115700,710124936,1671,1672,1672,1671,330
|
|
20230803,115600,709573206,1672,1672,1672,1672,78
|
|
20230803,115500,709442790,1672,1670,1672,1670,2775
|
|
20230803,115400,704808165,1670,1670,1670,1670,1
|
|
20230803,115300,704806495,1666,1666,1666,1666,245
|
|
20230803,115200,704398325,1670,1670,1670,1665,136
|
|
20230803,115100,704171637,1667,1666,1667,1665,1793
|
|
20230803,115000,701183847,1666,1666,1667,1665,120
|
|
20230803,114900,700983927,1666,1666,1666,1666,27
|
|
20230803,114800,700938945,1670,1670,1670,1670,1
|
|
20230803,114700,700937275,1666,1670,1670,1666,702
|
|
20230803,114600,699764939,1671,1664,1671,1664,3925
|
|
20230803,114500,693233685,1665,1663,1665,1663,4399
|
|
20230803,114400,685911976,1663,1667,1667,1663,3419
|
|
20230803,114300,680219232,1667,1667,1667,1665,36
|
|
20230803,114200,680159272,1665,1665,1665,1665,26
|
|
20230803,114100,680115982,1667,1665,1667,1664,698
|
|
20230803,114000,678953810,1665,1665,1665,1665,35
|
|
20230803,113900,678895535,1664,1664,1664,1664,81
|
|
20230803,113800,678760751,1665,1664,1665,1664,48
|
|
20230803,113700,678680877,1666,1664,1666,1663,1267
|
|
20230803,113600,676572796,1666,1666,1666,1666,3
|
|
20230803,113500,676567798,1666,1666,1666,1663,22
|
|
20230803,113400,676531200,1663,1667,1667,1663,473
|
|
20230803,113300,675742981,1667,1668,1668,1663,53
|
|
20230803,113200,675654833,1663,1665,1665,1663,1403
|
|
20230803,113100,673320298,1668,1665,1668,1665,5
|
|
20230803,113000,673311970,1664,1667,1670,1664,8590
|
|
20230803,112900,659008364,1671,1671,1671,1671,1
|
|
20230803,112800,659006693,1667,1670,1670,1667,5620
|
|
20230803,112700,649634377,1670,1671,1671,1669,236
|
|
20230803,112600,649240269,1669,1672,1672,1669,1405
|
|
20230803,112500,646894182,1672,1670,1672,1670,83
|
|
20230803,112400,646755432,1671,1670,1671,1670,1726
|
|
20230803,112300,643872790,1672,1671,1672,1671,1080
|
|
20230803,112200,642067610,1671,1671,1671,1671,5
|
|
20230803,112100,642059255,1671,1671,1671,1671,0
|
|
20230803,112000,642059255,1671,1668,1671,1668,2724
|
|
20230803,111900,637509611,1668,1670,1670,1668,1023
|
|
20230803,111800,635801484,1670,1669,1670,1669,1002
|
|
20230803,111700,634129144,1670,1669,1670,1669,300
|
|
20230803,111600,633628344,1670,1670,1670,1670,160
|
|
20230803,111500,633361144,1670,1670,1670,1668,1460
|
|
20230803,111400,630924144,1668,1671,1671,1668,617
|
|
20230803,111300,629893726,1670,1672,1672,1670,3427
|
|
20230803,111200,624168109,1670,1670,1674,1669,305
|
|
20230803,111100,623658987,1670,1670,1670,1670,602
|
|
20230803,111000,622653647,1668,1668,1668,1668,855
|
|
20230803,110900,621227507,1667,1668,1670,1667,483
|
|
20230803,110800,620422300,1668,1671,1671,1668,611
|
|
20230803,110700,619402999,1671,1672,1672,1667,544
|
|
20230803,110600,618495932,1672,1671,1673,1667,2764
|
|
20230803,110500,613881037,1667,1667,1672,1667,880
|
|
20230803,110400,612414022,1672,1671,1672,1666,6013
|
|
20230803,110300,602390265,1669,1673,1673,1669,10734
|
|
20230803,110200,584464818,1673,1671,1673,1671,2717
|
|
20230803,110100,579923789,1672,1671,1672,1671,1548
|
|
20230803,110000,577336969,1671,1672,1673,1671,1403
|
|
20230803,105900,574991351,1672,1674,1674,1672,2811
|
|
20230803,105800,570289258,1672,1674,1674,1672,1424
|
|
20230803,105700,567907289,1674,1673,1674,1673,296
|
|
20230803,105600,567412054,1673,1674,1674,1673,2391
|
|
20230803,105500,563410817,1675,1675,1675,1675,1
|
|
20230803,105400,563409142,1674,1674,1674,1674,3992
|
|
20230803,105300,556726534,1674,1676,1676,1674,722
|
|
20230803,105200,555517098,1675,1676,1676,1674,3306
|
|
20230803,105100,549978139,1677,1678,1678,1676,379
|
|
20230803,105000,549342556,1677,1677,1677,1677,200
|
|
20230803,104900,549007156,1677,1678,1678,1677,16
|
|
20230803,104800,548980318,1678,1678,1678,1678,343
|
|
20230803,104700,548404764,1678,1678,1678,1678,665
|
|
20230803,104600,547288894,1678,1679,1679,1678,188
|
|
20230803,104500,546973380,1679,1678,1680,1678,1261
|
|
20230803,104400,544855031,1679,1682,1682,1679,2470
|
|
20230803,104300,540704755,1683,1682,1683,1682,99
|
|
20230803,104200,540538233,1682,1682,1682,1682,340
|
|
20230803,104100,539966353,1682,1682,1682,1682,1010
|
|
20230803,104000,538267533,1683,1681,1683,1680,1941
|
|
20230803,103900,535003740,1680,1678,1680,1678,933
|
|
20230803,103800,533438056,1678,1676,1678,1676,1018
|
|
20230803,103700,531730252,1678,1677,1679,1677,2490
|
|
20230803,103600,527552139,1677,1677,1677,1677,490
|
|
20230803,103500,526730409,1676,1675,1676,1675,1561
|
|
20230803,103400,524115502,1675,1678,1678,1675,12919
|
|
20230803,103300,502465910,1678,1679,1680,1678,551
|
|
20230803,103200,501541207,1679,1683,1683,1679,2277
|
|
20230803,103100,497714052,1682,1678,1682,1678,3389
|
|
20230803,103000,492024461,1678,1678,1679,1678,1799
|
|
20230803,102900,489005738,1676,1678,1680,1676,4298
|
|
20230803,102800,481792803,1677,1678,1678,1677,3005
|
|
20230803,102700,476753114,1678,1685,1687,1678,18048
|
|
20230803,102600,446391615,1685,1689,1690,1685,8034
|
|
20230803,102500,432842896,1694,1694,1694,1693,505
|
|
20230803,102400,431987596,1694,1694,1694,1687,1076
|
|
20230803,102300,430172251,1694,1691,1694,1686,13065
|
|
20230803,102200,408111265,1695,1694,1697,1691,4608
|
|
20230803,102100,400304766,1697,1697,1697,1697,0
|
|
20230803,102000,400304766,1697,1696,1697,1696,18
|
|
20230803,101900,400274222,1697,1696,1697,1696,336
|
|
20230803,101800,399704365,1696,1691,1696,1691,3430
|
|
20230803,101700,393902327,1692,1692,1692,1692,901
|
|
20230803,101600,392377835,1697,1697,1697,1697,8
|
|
20230803,101500,392364259,1697,1697,1697,1697,1
|
|
20230803,101400,392362562,1697,1697,1697,1691,1938
|
|
20230803,101300,389084192,1691,1692,1692,1691,748
|
|
20230803,101200,387818577,1692,1690,1692,1690,812
|
|
20230803,101100,386446295,1690,1688,1692,1688,4231
|
|
20230803,101000,379294043,1688,1689,1689,1688,2548
|
|
20230803,100900,374992462,1688,1689,1689,1688,1683
|
|
20230803,100800,372150799,1689,1689,1689,1689,2311
|
|
20230803,100700,368247520,1690,1692,1692,1690,1097
|
|
20230803,100600,366393588,1690,1692,1692,1690,2561
|
|
20230803,100500,362063848,1691,1693,1693,1691,175
|
|
20230803,100400,361767758,1692,1694,1694,1692,2149
|
|
20230803,100300,358130506,1695,1695,1695,1695,70
|
|
20230803,100200,358011856,1695,1697,1697,1694,859
|
|
20230803,100100,356556649,1696,1695,1696,1695,1085
|
|
20230803,100000,354717390,1694,1695,1695,1694,809
|
|
20230803,095900,353346935,1694,1696,1696,1694,2068
|
|
20230803,095800,349842041,1696,1698,1698,1695,4656
|
|
20230803,095700,341946193,1699,1699,1699,1699,102
|
|
20230803,095600,341772895,1700,1701,1701,1700,55
|
|
20230803,095500,341679345,1702,1702,1702,1702,86
|
|
20230803,095400,341532973,1702,1702,1702,1696,62
|
|
20230803,095300,341427809,1703,1695,1703,1695,25
|
|
20230803,095200,341385426,1703,1703,1703,1703,20
|
|
20230803,095100,341351366,1703,1704,1704,1703,153
|
|
20230803,095000,341090684,1705,1706,1706,1699,2056
|
|
20230803,094900,337596081,1706,1707,1707,1699,3253
|
|
20230803,094800,332066545,1707,1707,1707,1707,204
|
|
20230803,094700,331718317,1707,1702,1707,1700,504
|
|
20230803,094600,330861335,1707,1707,1707,1707,5
|
|
20230803,094500,330852800,1708,1708,1708,1708,0
|
|
20230803,094400,330852800,1708,1699,1708,1699,7593
|
|
20230803,094300,317935966,1699,1694,1699,1694,1826
|
|
20230803,094200,314842522,1695,1700,1700,1694,13239
|
|
20230803,094100,292366010,1701,1708,1708,1701,1746
|
|
20230803,094000,289394335,1708,1708,1708,1708,3
|
|
20230803,093900,289389211,1708,1708,1708,1708,102
|
|
20230803,093800,289214995,1708,1708,1708,1707,1109
|
|
20230803,093700,287321056,1708,1708,1708,1706,40
|
|
20230803,093600,287252776,1708,1708,1708,1708,543
|
|
20230803,093500,286325332,1709,1702,1709,1699,2865
|
|
20230803,093400,281442097,1702,1700,1702,1699,3706
|
|
20230803,093300,275140533,1700,1703,1703,1700,1090
|
|
20230803,093200,273286629,1704,1705,1705,1704,79
|
|
20230803,093100,273152011,1705,1706,1706,1705,521
|
|
20230803,093000,272263398,1706,1704,1708,1704,2205
|
|
20230803,092900,268503746,1704,1704,1704,1700,699
|
|
20230803,092800,267313342,1704,1703,1704,1698,23
|
|
20230803,092700,267274157,1697,1695,1698,1685,6291
|
|
20230803,092600,256630825,1705,1705,1705,1699,2817
|
|
20230803,092500,251843063,1701,1706,1706,1701,2394
|
|
20230803,092400,247763150,1706,1706,1706,1706,512
|
|
20230803,092300,246889678,1706,1706,1706,1705,121
|
|
20230803,092200,246683318,1706,1706,1706,1705,2051
|
|
20230803,092100,243186282,1705,1699,1709,1699,6102
|
|
20230803,092000,232810813,1699,1696,1699,1690,8674
|
|
20230803,091900,218105393,1699,1690,1699,1690,618
|
|
20230803,091800,217060856,1682,1682,1684,1682,3814
|
|
20230803,091700,210642709,1681,1682,1682,1681,2569
|
|
20230803,091600,206321754,1682,1690,1690,1678,9677
|
|
20230803,091500,190064795,1683,1690,1690,1683,1379
|
|
20230803,091400,187739727,1680,1685,1690,1680,2489
|
|
20230803,091300,183549638,1684,1680,1684,1678,7735
|
|
20230803,091200,170541534,1679,1680,1680,1678,2998
|
|
20230803,091100,165506999,1680,1682,1682,1678,9504
|
|
20230803,091000,149540297,1682,1678,1682,1675,2642
|
|
20230803,090900,145101250,1680,1684,1688,1675,10193
|
|
20230803,090800,127980481,1687,1690,1691,1683,7582
|
|
20230803,090700,115205759,1690,1684,1690,1681,2211
|
|
20230803,090600,111477321,1684,1690,1690,1675,8364
|
|
20230803,090500,97412296,1680,1683,1691,1674,12598
|
|
20230803,090400,76265326,1683,1701,1711,1683,11694
|
|
20230803,090300,56448608,1700,1709,1717,1700,12774
|
|
20230803,090200,34688533,1709,1717,1717,1709,285
|
|
20230803,090100,34199988,1718,1717,1718,1701,6347
|
|
20230803,090000,23368261,1715,1715,1718,1701,13131
|