600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185700,884879217,1580,1580,1580,1580,4061
|
|
20230816,185600,884879217,1580,1580,1580,1580,0
|
|
20230816,185500,884879217,1580,1580,1580,1580,0
|
|
20230816,185400,884879217,1580,1580,1580,1580,0
|
|
20230816,185300,884879217,1580,1580,1580,1580,0
|
|
20230816,185200,884879217,1580,1580,1580,1580,0
|
|
20230816,185100,884879217,1580,1580,1580,1580,0
|
|
20230816,185000,884879217,1580,1580,1580,1580,0
|
|
20230816,184900,884879217,1580,1580,1580,1580,0
|
|
20230816,184800,884879217,1580,1580,1580,1580,0
|
|
20230816,184700,884879217,1580,1580,1580,1580,0
|
|
20230816,184600,884879217,1580,1580,1580,1580,0
|
|
20230816,184500,884879217,1580,1580,1580,1580,0
|
|
20230816,184400,884879217,1580,1580,1580,1580,0
|
|
20230816,184300,884879217,1580,1580,1580,1580,0
|
|
20230816,184200,884879217,1580,1580,1580,1580,0
|
|
20230816,184100,884879217,1580,1580,1580,1580,0
|
|
20230816,184000,884879217,1580,1580,1580,1580,0
|
|
20230816,183900,884879217,1580,1580,1580,1580,0
|
|
20230816,183800,884879217,1580,1580,1580,1580,0
|
|
20230816,183700,884879217,1580,1580,1580,1580,0
|
|
20230816,183600,884879217,1580,1580,1580,1580,0
|
|
20230816,183500,884879217,1580,1580,1580,1580,0
|
|
20230816,183400,884879217,1580,1580,1580,1580,0
|
|
20230816,183300,884879217,1580,1580,1580,1580,0
|
|
20230816,183200,884879217,1580,1580,1580,1580,0
|
|
20230816,183100,884879217,1580,1580,1580,1580,0
|
|
20230816,183000,884879217,1580,1580,1580,1580,0
|
|
20230816,182900,884879217,1580,1580,1580,1580,0
|
|
20230816,182800,884879217,1580,1580,1580,1580,0
|
|
20230816,182700,884879217,1580,1580,1580,1580,4061
|
|
20230816,182600,884879217,1580,1580,1580,1580,0
|
|
20230816,182500,884879217,1580,1580,1580,1580,0
|
|
20230816,182400,884879217,1580,1580,1580,1580,0
|
|
20230816,182300,884879217,1580,1580,1580,1580,0
|
|
20230816,182200,884879217,1580,1580,1580,1580,0
|
|
20230816,182100,884879217,1580,1580,1580,1580,0
|
|
20230816,182000,884879217,1580,1580,1580,1580,0
|
|
20230816,181900,884879217,1580,1580,1580,1580,0
|
|
20230816,181800,884879217,1580,1580,1580,1580,0
|
|
20230816,181700,884879217,1580,1580,1580,1580,0
|
|
20230816,181600,884879217,1580,1580,1580,1580,0
|
|
20230816,181500,884879217,1580,1580,1580,1580,0
|
|
20230816,181400,884879217,1580,1580,1580,1580,0
|
|
20230816,181300,884879217,1580,1580,1580,1580,0
|
|
20230816,181200,884879217,1580,1580,1580,1580,0
|
|
20230816,181100,884879217,1580,1580,1580,1580,0
|
|
20230816,181000,884879217,1580,1580,1580,1580,0
|
|
20230816,180900,884879217,1580,1580,1580,1580,0
|
|
20230816,180800,884879217,1580,1580,1580,1580,0
|
|
20230816,180700,884879217,1580,1580,1580,1580,0
|
|
20230816,180600,884879217,1580,1580,1580,1580,0
|
|
20230816,180500,884879217,1580,1580,1580,1580,0
|
|
20230816,180400,884879217,1580,1580,1580,1580,0
|
|
20230816,180300,884879217,1580,1580,1580,1580,0
|
|
20230816,180200,884879217,1580,1580,1580,1580,0
|
|
20230816,180100,884879217,1580,1580,1580,1580,0
|
|
20230816,180000,884879217,1580,1580,1580,1580,0
|
|
20230816,175900,884879217,1580,1580,1580,1580,0
|
|
20230816,175800,884879217,1580,1580,1580,1580,0
|
|
20230816,175700,884879217,1580,1580,1580,1580,4061
|
|
20230816,175600,884879217,1580,1580,1580,1580,0
|
|
20230816,175500,884879217,1580,1580,1580,1580,0
|
|
20230816,175400,884879217,1580,1580,1580,1580,0
|
|
20230816,175300,884879217,1580,1580,1580,1580,0
|
|
20230816,175200,884879217,1580,1580,1580,1580,0
|
|
20230816,175100,884879217,1580,1580,1580,1580,0
|
|
20230816,175000,884879217,1580,1580,1580,1580,0
|
|
20230816,174900,884879217,1580,1580,1580,1580,0
|
|
20230816,174800,884879217,1580,1580,1580,1580,0
|
|
20230816,174700,884879217,1580,1580,1580,1580,0
|
|
20230816,174600,884879217,1580,1580,1580,1580,0
|
|
20230816,174500,884879217,1580,1580,1580,1580,0
|
|
20230816,174400,884879217,1580,1580,1580,1580,0
|
|
20230816,174300,884879217,1580,1580,1580,1580,0
|
|
20230816,174200,884879217,1580,1580,1580,1580,0
|
|
20230816,174100,884879217,1580,1580,1580,1580,0
|
|
20230816,174000,884879217,1580,1580,1580,1580,0
|
|
20230816,173900,884879217,1580,1580,1580,1580,0
|
|
20230816,173800,884879217,1580,1580,1580,1580,0
|
|
20230816,173700,884879217,1580,1580,1580,1580,0
|
|
20230816,173600,884879217,1580,1580,1580,1580,0
|
|
20230816,173500,884879217,1580,1580,1580,1580,0
|
|
20230816,173400,884879217,1580,1580,1580,1580,0
|
|
20230816,173300,884879217,1580,1580,1580,1580,0
|
|
20230816,173200,884879217,1580,1580,1580,1580,0
|
|
20230816,173100,884879217,1580,1580,1580,1580,0
|
|
20230816,173000,884879217,1580,1580,1580,1580,0
|
|
20230816,172900,884879217,1580,1580,1580,1580,0
|
|
20230816,172800,884879217,1580,1580,1580,1580,0
|
|
20230816,172700,884879217,1580,1580,1580,1580,4061
|
|
20230816,172600,884879217,1580,1580,1580,1580,0
|
|
20230816,172500,884879217,1580,1580,1580,1580,0
|
|
20230816,172400,884879217,1580,1580,1580,1580,0
|
|
20230816,172300,884879217,1580,1580,1580,1580,0
|
|
20230816,172200,884879217,1580,1580,1580,1580,0
|
|
20230816,172100,884879217,1580,1580,1580,1580,0
|
|
20230816,172000,884879217,1580,1580,1580,1580,0
|
|
20230816,171900,884879217,1580,1580,1580,1580,0
|
|
20230816,171800,884879217,1580,1580,1580,1580,0
|
|
20230816,171700,884879217,1580,1580,1580,1580,0
|
|
20230816,171600,884879217,1580,1580,1580,1580,0
|
|
20230816,171500,884879217,1580,1580,1580,1580,0
|
|
20230816,171400,884879217,1580,1580,1580,1580,0
|
|
20230816,171300,884879217,1580,1580,1580,1580,0
|
|
20230816,171200,884879217,1580,1580,1580,1580,0
|
|
20230816,171100,884879217,1580,1580,1580,1580,0
|
|
20230816,171000,884879217,1580,1580,1580,1580,0
|
|
20230816,170900,884879217,1580,1580,1580,1580,0
|
|
20230816,170800,884879217,1580,1580,1580,1580,0
|
|
20230816,170700,884879217,1580,1580,1580,1580,0
|
|
20230816,170600,884879217,1580,1580,1580,1580,0
|
|
20230816,170500,884879217,1580,1580,1580,1580,0
|
|
20230816,170400,884879217,1580,1580,1580,1580,0
|
|
20230816,170300,884879217,1580,1580,1580,1580,0
|
|
20230816,170200,884879217,1580,1580,1580,1580,0
|
|
20230816,170100,884879217,1580,1580,1580,1580,0
|
|
20230816,170000,884879217,1580,1580,1580,1580,0
|
|
20230816,165900,884879217,1580,1580,1580,1580,0
|
|
20230816,165800,884879217,1580,1580,1580,1580,0
|
|
20230816,165700,884879217,1580,1580,1580,1580,4061
|
|
20230816,165600,884879217,1580,1580,1580,1580,0
|
|
20230816,165500,884879217,1580,1580,1580,1580,0
|
|
20230816,165400,884879217,1580,1580,1580,1580,0
|
|
20230816,165300,884879217,1580,1580,1580,1580,0
|
|
20230816,165200,884879217,1580,1580,1580,1580,0
|
|
20230816,165100,884879217,1580,1580,1580,1580,0
|
|
20230816,165000,884879217,1580,1580,1580,1580,0
|
|
20230816,164900,884879217,1580,1580,1580,1580,0
|
|
20230816,164800,884879217,1580,1580,1580,1580,0
|
|
20230816,164700,884879217,1580,1580,1580,1580,0
|
|
20230816,164600,884879217,1580,1580,1580,1580,0
|
|
20230816,164500,884879217,1580,1580,1580,1580,0
|
|
20230816,164400,884879217,1580,1580,1580,1580,0
|
|
20230816,164300,884879217,1580,1580,1580,1580,0
|
|
20230816,164200,884879217,1580,1580,1580,1580,0
|
|
20230816,164100,884879217,1580,1580,1580,1580,0
|
|
20230816,164000,884879217,1580,1580,1580,1580,0
|
|
20230816,163900,884879217,1580,1580,1580,1580,0
|
|
20230816,163800,884879217,1580,1580,1580,1580,0
|
|
20230816,163700,884879217,1580,1580,1580,1580,0
|
|
20230816,163600,884879217,1580,1580,1580,1580,0
|
|
20230816,163500,884879217,1580,1580,1580,1580,0
|
|
20230816,163400,884879217,1580,1580,1580,1580,0
|
|
20230816,163300,884879217,1580,1580,1580,1580,0
|
|
20230816,163200,884879217,1580,1580,1580,1580,0
|
|
20230816,163100,884879217,1580,1580,1580,1580,0
|
|
20230816,163000,884879217,1580,1580,1580,1580,0
|
|
20230816,162900,884879217,1580,1580,1580,1580,0
|
|
20230816,162800,884879217,1580,1580,1580,1580,0
|
|
20230816,162700,884879217,1580,1580,1580,1580,4061
|
|
20230816,162600,884879217,1580,1580,1580,1580,0
|
|
20230816,162500,884879217,1580,1580,1580,1580,0
|
|
20230816,162400,884879217,1580,1580,1580,1580,0
|
|
20230816,162300,884879217,1580,1580,1580,1580,0
|
|
20230816,162200,884879217,1580,1580,1580,1580,0
|
|
20230816,162100,884879217,1580,1580,1580,1580,0
|
|
20230816,162000,884879217,1580,1580,1580,1580,0
|
|
20230816,161900,884879217,1580,1580,1580,1580,0
|
|
20230816,161800,884879217,1580,1580,1580,1580,0
|
|
20230816,161700,884879217,1580,1580,1580,1580,0
|
|
20230816,161600,884879217,1580,1580,1580,1580,0
|
|
20230816,161500,884879217,1580,1580,1580,1580,0
|
|
20230816,161400,884879217,1580,1580,1580,1580,0
|
|
20230816,161300,884879217,1580,1580,1580,1580,0
|
|
20230816,161200,884879217,1580,1580,1580,1580,0
|
|
20230816,161100,884879217,1580,1580,1580,1580,0
|
|
20230816,161000,884879217,1580,1580,1580,1580,0
|
|
20230816,160900,884879217,1580,1580,1580,1580,0
|
|
20230816,160800,884879217,1580,1580,1580,1580,0
|
|
20230816,160700,884879217,1580,1580,1580,1580,0
|
|
20230816,160600,884879217,1580,1580,1580,1580,0
|
|
20230816,160500,884879217,1580,1580,1580,1580,0
|
|
20230816,160400,884879217,1580,1580,1580,1580,0
|
|
20230816,160300,884879217,1580,1580,1580,1580,0
|
|
20230816,160200,884879217,1580,1580,1580,1580,0
|
|
20230816,160100,884879217,1580,1580,1580,1580,0
|
|
20230816,160000,884879217,1580,1580,1580,1580,0
|
|
20230816,155900,884879217,1580,1580,1580,1580,0
|
|
20230816,155800,884879217,1580,1580,1580,1580,0
|
|
20230816,155700,884879217,1580,1580,1580,1580,4061
|
|
20230816,155600,884879217,1580,1580,1580,1580,0
|
|
20230816,155500,884879217,1580,1580,1580,1580,0
|
|
20230816,155400,884879217,1580,1580,1580,1580,0
|
|
20230816,155300,884879217,1580,1580,1580,1580,0
|
|
20230816,155200,884879217,1580,1580,1580,1580,0
|
|
20230816,155100,884879217,1580,1580,1580,1580,0
|
|
20230816,155000,884879217,1580,1580,1580,1580,0
|
|
20230816,154900,884879217,1580,1580,1580,1580,0
|
|
20230816,154800,884879217,1580,1580,1580,1580,0
|
|
20230816,154700,884879217,1580,1580,1580,1580,0
|
|
20230816,154600,884879217,1580,1580,1580,1580,0
|
|
20230816,154500,884879217,1580,1580,1580,1580,0
|
|
20230816,154400,884879217,1580,1580,1580,1580,0
|
|
20230816,154300,884879217,1580,1580,1580,1580,0
|
|
20230816,154200,884879217,1580,1580,1580,1580,0
|
|
20230816,154100,884879217,1580,1580,1580,1580,0
|
|
20230816,154000,884879217,1580,1580,1580,1580,0
|
|
20230816,153900,884879217,1580,1580,1580,1580,0
|
|
20230816,153800,884879217,1580,1580,1580,1580,0
|
|
20230816,153700,884879217,1580,1580,1580,1580,0
|
|
20230816,153600,884879217,1580,1580,1580,1580,0
|
|
20230816,153500,884879217,1580,1580,1580,1580,0
|
|
20230816,153400,884879217,1580,1580,1580,1580,0
|
|
20230816,153300,884879217,1580,1580,1580,1580,0
|
|
20230816,153200,884879217,1580,1580,1580,1580,0
|
|
20230816,153100,884879217,1580,1580,1580,1580,0
|
|
20230816,153000,884879217,1580,1580,1580,1580,4061
|
|
20230816,152900,878462837,1581,1581,1581,1581,0
|
|
20230816,152800,878462837,1581,1581,1581,1581,0
|
|
20230816,152700,878462837,1581,1581,1581,1581,0
|
|
20230816,152600,878462837,1581,1581,1581,1581,0
|
|
20230816,152500,878462837,1581,1581,1581,1581,0
|
|
20230816,152400,878462837,1581,1581,1581,1581,0
|
|
20230816,152300,878462837,1581,1581,1581,1581,0
|
|
20230816,152200,878462837,1581,1581,1581,1581,0
|
|
20230816,152100,878462837,1581,1581,1581,1581,0
|
|
20230816,152000,878462837,1581,1581,1581,1581,0
|
|
20230816,151900,878462837,1581,1580,1581,1580,101
|
|
20230816,151800,878303256,1579,1579,1579,1579,863
|
|
20230816,151700,876940579,1579,1579,1579,1579,67
|
|
20230816,151600,876834786,1579,1577,1579,1573,788
|
|
20230816,151500,875592308,1577,1577,1577,1573,258
|
|
20230816,151400,875186146,1577,1577,1577,1577,233
|
|
20230816,151300,874818705,1577,1577,1577,1577,0
|
|
20230816,151200,874818705,1577,1573,1577,1572,4539
|
|
20230816,151100,867681513,1573,1574,1574,1573,5209
|
|
20230816,151000,859487746,1574,1574,1574,1573,3381
|
|
20230816,150900,854167588,1576,1573,1576,1573,3682
|
|
20230816,150800,848375595,1573,1573,1573,1573,111
|
|
20230816,150700,848200992,1572,1572,1573,1572,5198
|
|
20230816,150600,840025558,1573,1573,1573,1573,40
|
|
20230816,150500,839962638,1573,1573,1573,1572,1324
|
|
20230816,150400,837880519,1573,1574,1574,1573,1352
|
|
20230816,150300,835753569,1574,1574,1574,1574,0
|
|
20230816,150200,835753569,1574,1576,1576,1574,1079
|
|
20230816,150100,834054329,1577,1577,1577,1577,150
|
|
20230816,150000,833817779,1577,1580,1580,1577,7
|
|
20230816,145900,833806722,1580,1580,1580,1580,298
|
|
20230816,145800,833335882,1580,1580,1580,1580,1
|
|
20230816,145700,833334302,1580,1581,1581,1580,6
|
|
20230816,145600,833324817,1581,1579,1581,1579,232
|
|
20230816,145500,832958485,1577,1575,1577,1575,7665
|
|
20230816,145400,820884108,1575,1575,1575,1574,1387
|
|
20230816,145300,818699883,1574,1575,1575,1574,800
|
|
20230816,145200,817440483,1575,1575,1575,1575,839
|
|
20230816,145100,816119058,1575,1575,1575,1574,74
|
|
20230816,145000,816002509,1575,1574,1575,1574,100
|
|
20230816,144900,815845073,1574,1573,1574,1573,53
|
|
20230816,144800,815761668,1574,1575,1575,1574,1480
|
|
20230816,144700,813431829,1575,1575,1575,1575,0
|
|
20230816,144600,813431829,1575,1576,1576,1575,697
|
|
20230816,144500,812334047,1577,1577,1577,1577,107
|
|
20230816,144400,812165308,1578,1578,1578,1578,3159
|
|
20230816,144300,807180406,1578,1580,1580,1578,1030
|
|
20230816,144200,805555006,1580,1580,1581,1578,1440
|
|
20230816,144100,803281805,1581,1581,1581,1581,5
|
|
20230816,144000,803273900,1580,1581,1581,1580,4879
|
|
20230816,143900,795565078,1580,1579,1581,1579,5912
|
|
20230816,143800,786229116,1579,1578,1579,1578,6013
|
|
20230816,143700,776740502,1578,1578,1578,1578,5
|
|
20230816,143600,776732612,1579,1574,1579,1574,180
|
|
20230816,143500,776449287,1574,1574,1574,1573,398
|
|
20230816,143400,775822836,1575,1575,1575,1575,563
|
|
20230816,143300,774936111,1575,1575,1575,1575,2400
|
|
20230816,143200,771156111,1575,1575,1575,1575,357
|
|
20230816,143100,770593836,1575,1578,1578,1575,2300
|
|
20230816,143000,766967366,1577,1578,1578,1577,11
|
|
20230816,142900,766950012,1578,1579,1579,1578,723
|
|
20230816,142800,765808418,1579,1578,1579,1578,32
|
|
20230816,142700,765757891,1577,1577,1577,1577,2
|
|
20230816,142600,765754737,1578,1577,1578,1577,2167
|
|
20230816,142500,762337359,1578,1578,1578,1575,3234
|
|
20230816,142400,757237738,1579,1579,1579,1579,0
|
|
20230816,142300,757237738,1579,1577,1580,1577,647
|
|
20230816,142200,756216910,1577,1575,1577,1575,871
|
|
20230816,142100,754845083,1575,1577,1577,1575,6
|
|
20230816,142000,754835629,1577,1577,1577,1577,171
|
|
20230816,141900,754565962,1578,1578,1578,1578,21
|
|
20230816,141800,754532824,1578,1578,1578,1578,601
|
|
20230816,141700,753584446,1578,1578,1578,1577,142
|
|
20230816,141600,753360380,1575,1578,1579,1575,114
|
|
20230816,141500,753180702,1578,1579,1579,1578,644
|
|
20230816,141400,752164291,1580,1580,1580,1580,63
|
|
20230816,141300,752064751,1581,1580,1581,1579,126
|
|
20230816,141200,751865596,1580,1575,1580,1574,2271
|
|
20230816,141100,748288127,1575,1580,1580,1575,323
|
|
20230816,141000,747778275,1579,1579,1579,1579,1375
|
|
20230816,140900,745607150,1579,1574,1579,1574,39
|
|
20230816,140800,745545594,1573,1580,1580,1573,2127
|
|
20230816,140700,742197942,1580,1580,1580,1579,12
|
|
20230816,140600,742178992,1580,1579,1580,1579,1505
|
|
20230816,140500,739801212,1580,1580,1580,1580,0
|
|
20230816,140400,739801212,1580,1580,1580,1580,52
|
|
20230816,140300,739719052,1580,1580,1580,1580,5
|
|
20230816,140200,739711152,1580,1576,1580,1576,1635
|
|
20230816,140100,737134335,1576,1572,1576,1571,345
|
|
20230816,140000,736592247,1570,1570,1570,1570,3
|
|
20230816,135900,736587537,1570,1574,1574,1570,7139
|
|
20230816,135800,725377781,1575,1577,1577,1575,40
|
|
20230816,135700,725314779,1575,1573,1575,1573,1469
|
|
20230816,135600,723003778,1573,1571,1573,1570,14396
|
|
20230816,135500,700398686,1572,1574,1578,1572,5403
|
|
20230816,135400,691903814,1572,1573,1573,1572,716
|
|
20230816,135300,690778188,1573,1576,1576,1572,10526
|
|
20230816,135200,674214944,1577,1580,1580,1577,281
|
|
20230816,135100,673771634,1580,1581,1581,1580,254
|
|
20230816,135000,673370110,1581,1581,1581,1581,1250
|
|
20230816,134900,671393860,1581,1578,1581,1578,59
|
|
20230816,134800,671300755,1582,1580,1583,1580,1018
|
|
20230816,134700,669692310,1583,1583,1583,1575,10242
|
|
20230816,134600,653549205,1583,1583,1583,1583,1005
|
|
20230816,134500,651958290,1583,1580,1583,1580,219
|
|
20230816,134400,651612192,1583,1584,1584,1580,1553
|
|
20230816,134300,649153398,1584,1580,1584,1580,21
|
|
20230816,134200,649120184,1583,1584,1584,1577,9739
|
|
20230816,134100,633749350,1584,1580,1584,1580,382
|
|
20230816,134000,633145774,1584,1581,1584,1580,1070
|
|
20230816,133900,631455163,1580,1585,1585,1580,14630
|
|
20230816,133800,608331571,1585,1585,1585,1585,0
|
|
20230816,133700,608331571,1585,1585,1585,1585,0
|
|
20230816,133600,608331571,1585,1585,1585,1585,35
|
|
20230816,133500,608276096,1585,1585,1585,1585,0
|
|
20230816,133400,608276096,1585,1583,1585,1582,363
|
|
20230816,133300,607701773,1583,1584,1584,1583,7
|
|
20230816,133200,607690686,1584,1584,1584,1581,3203
|
|
20230816,133100,602625225,1585,1584,1585,1584,3
|
|
20230816,133000,602620471,1585,1585,1585,1585,0
|
|
20230816,132900,602620471,1585,1585,1585,1585,0
|
|
20230816,132800,602620471,1585,1585,1585,1585,1
|
|
20230816,132700,602618886,1585,1585,1585,1585,123
|
|
20230816,132600,602423931,1585,1584,1585,1584,92
|
|
20230816,132500,602278202,1584,1584,1584,1584,0
|
|
20230816,132400,602278202,1584,1583,1584,1583,73
|
|
20230816,132300,602162572,1582,1585,1585,1582,611
|
|
20230816,132200,601195350,1585,1585,1585,1585,0
|
|
20230816,132100,601195350,1585,1585,1585,1585,39
|
|
20230816,132000,601133535,1586,1586,1586,1586,1
|
|
20230816,131900,601131949,1584,1585,1585,1584,674
|
|
20230816,131800,600064162,1586,1586,1586,1586,0
|
|
20230816,131700,600064162,1586,1586,1586,1586,11
|
|
20230816,131600,600046716,1586,1586,1586,1586,0
|
|
20230816,131500,600046716,1586,1586,1586,1586,1
|
|
20230816,131400,600045130,1585,1587,1587,1585,104
|
|
20230816,131300,599880200,1587,1587,1587,1587,1095
|
|
20230816,131200,598142435,1587,1587,1587,1587,0
|
|
20230816,131100,598142435,1587,1587,1587,1587,50
|
|
20230816,131000,598063085,1587,1583,1587,1583,583
|
|
20230816,130900,597140192,1583,1585,1585,1583,5741
|
|
20230816,130800,588051417,1587,1587,1587,1587,1890
|
|
20230816,130700,585051987,1587,1587,1587,1587,1
|
|
20230816,130600,585050400,1585,1587,1587,1585,1842
|
|
20230816,130500,582130658,1587,1587,1587,1587,101
|
|
20230816,130400,581970371,1586,1585,1586,1585,2201
|
|
20230816,130300,578481635,1584,1584,1584,1584,2500
|
|
20230816,130200,574521635,1584,1583,1584,1583,1348
|
|
20230816,130100,572386503,1583,1584,1584,1583,6
|
|
20230816,130000,572377003,1584,1584,1584,1583,255
|
|
20230816,125900,571973233,1584,1585,1585,1583,584
|
|
20230816,125800,571048757,1585,1581,1585,1581,4101
|
|
20230816,125700,564564894,1581,1581,1581,1581,1500
|
|
20230816,125600,562193394,1581,1581,1581,1581,1000
|
|
20230816,125500,560612394,1581,1581,1581,1581,0
|
|
20230816,125400,560612394,1581,1585,1585,1581,1251
|
|
20230816,125300,558634393,1581,1586,1586,1581,3912
|
|
20230816,125200,552443591,1586,1586,1586,1586,200
|
|
20230816,125100,552126391,1586,1586,1586,1586,0
|
|
20230816,125000,552126391,1586,1586,1586,1586,1
|
|
20230816,124900,552124805,1584,1584,1584,1584,1
|
|
20230816,124800,552123221,1584,1586,1586,1584,1531
|
|
20230816,124700,549696815,1586,1585,1586,1585,52
|
|
20230816,124600,549614345,1585,1585,1585,1585,0
|
|
20230816,124500,549614345,1585,1585,1585,1585,3
|
|
20230816,124400,549609590,1586,1586,1586,1586,0
|
|
20230816,124300,549609590,1586,1587,1587,1586,1254
|
|
20230816,124200,547620744,1587,1586,1587,1586,2030
|
|
20230816,124100,544401134,1587,1587,1587,1586,24
|
|
20230816,124000,544363048,1587,1587,1587,1587,1
|
|
20230816,123900,544361461,1586,1585,1586,1585,366
|
|
20230816,123800,543781149,1586,1586,1586,1586,40
|
|
20230816,123700,543717709,1585,1585,1585,1585,0
|
|
20230816,123600,543717709,1585,1585,1585,1585,0
|
|
20230816,123500,543717709,1585,1589,1589,1585,3320
|
|
20230816,123400,538449167,1587,1587,1587,1587,253
|
|
20230816,123300,538047656,1587,1587,1587,1587,0
|
|
20230816,123200,538047656,1587,1587,1587,1587,2
|
|
20230816,123100,538044482,1587,1586,1587,1581,1001
|
|
20230816,123000,536460395,1586,1584,1586,1584,2081
|
|
20230816,122900,533162055,1584,1584,1584,1584,12
|
|
20230816,122800,533143047,1584,1584,1584,1584,101
|
|
20230816,122700,532983063,1584,1584,1584,1584,59
|
|
20230816,122600,532889607,1586,1586,1586,1586,19
|
|
20230816,122500,532859473,1586,1586,1586,1586,612
|
|
20230816,122400,531888841,1586,1586,1586,1586,951
|
|
20230816,122300,530380555,1586,1586,1586,1586,85
|
|
20230816,122200,530245745,1586,1587,1587,1581,3312
|
|
20230816,122100,525004694,1587,1587,1587,1587,110
|
|
20230816,122000,524830124,1587,1587,1587,1587,2
|
|
20230816,121900,524826950,1587,1587,1587,1587,0
|
|
20230816,121800,524826950,1587,1587,1587,1587,29
|
|
20230816,121700,524780927,1587,1587,1587,1587,227
|
|
20230816,121600,524420678,1587,1590,1590,1587,70
|
|
20230816,121500,524309585,1587,1587,1587,1587,76
|
|
20230816,121400,524188973,1590,1590,1590,1590,300
|
|
20230816,121300,523711973,1590,1586,1590,1586,363
|
|
20230816,121200,523136191,1590,1590,1590,1590,0
|
|
20230816,121100,523136191,1590,1586,1590,1586,604
|
|
20230816,121000,522178239,1586,1586,1586,1585,2905
|
|
20230816,120900,517571481,1590,1589,1590,1585,1659
|
|
20230816,120800,514939402,1589,1587,1589,1587,640
|
|
20230816,120700,513922788,1586,1587,1587,1586,168
|
|
20230816,120600,513656246,1587,1589,1590,1587,180
|
|
20230816,120500,513370327,1590,1590,1590,1590,10
|
|
20230816,120400,513354427,1590,1590,1590,1590,0
|
|
20230816,120300,513354427,1590,1590,1590,1590,104
|
|
20230816,120200,513189067,1590,1590,1590,1590,1
|
|
20230816,120100,513187477,1590,1590,1590,1589,303
|
|
20230816,120000,512706007,1590,1589,1590,1587,7
|
|
20230816,115900,512694887,1590,1590,1590,1590,0
|
|
20230816,115800,512694887,1590,1590,1590,1590,0
|
|
20230816,115700,512694887,1590,1590,1590,1585,161
|
|
20230816,115600,512439268,1590,1590,1590,1590,3
|
|
20230816,115500,512434498,1590,1590,1590,1590,5
|
|
20230816,115400,512426548,1591,1591,1591,1591,0
|
|
20230816,115300,512426548,1591,1584,1591,1584,44
|
|
20230816,115200,512356845,1584,1583,1584,1583,759
|
|
20230816,115100,511155347,1583,1581,1583,1581,733
|
|
20230816,115000,509996372,1583,1582,1583,1582,130
|
|
20230816,114900,509790711,1583,1582,1583,1582,381
|
|
20230816,114800,509187689,1582,1582,1582,1582,15
|
|
20230816,114700,509163959,1582,1583,1583,1582,324
|
|
20230816,114600,508651088,1584,1582,1584,1582,862
|
|
20230816,114500,507287394,1584,1587,1587,1582,2307
|
|
20230816,114400,503630136,1588,1588,1590,1588,1606
|
|
20230816,114300,501079627,1590,1588,1590,1588,14
|
|
20230816,114200,501057393,1590,1590,1590,1588,358
|
|
20230816,114100,500488199,1590,1590,1590,1590,10
|
|
20230816,114000,500472299,1590,1590,1590,1590,0
|
|
20230816,113900,500472299,1590,1589,1590,1589,520
|
|
20230816,113800,499646017,1589,1590,1590,1589,1367
|
|
20230816,113700,497472535,1591,1591,1591,1591,13
|
|
20230816,113600,497451852,1591,1591,1591,1591,1
|
|
20230816,113500,497450261,1591,1592,1592,1590,669
|
|
20230816,113400,496386530,1592,1591,1592,1590,74
|
|
20230816,113300,496268833,1592,1592,1592,1592,0
|
|
20230816,113200,496268833,1592,1592,1592,1592,0
|
|
20230816,113100,496268833,1592,1592,1592,1592,32
|
|
20230816,113000,496217889,1592,1592,1592,1592,22
|
|
20230816,112900,496182865,1592,1592,1592,1592,22
|
|
20230816,112800,496147841,1592,1592,1592,1592,1
|
|
20230816,112700,496146249,1591,1591,1591,1591,2
|
|
20230816,112600,496143067,1590,1589,1590,1589,2367
|
|
20230816,112500,492381553,1589,1589,1589,1589,52
|
|
20230816,112400,492298925,1589,1589,1589,1589,316
|
|
20230816,112300,491796801,1589,1589,1589,1589,1
|
|
20230816,112200,491795212,1590,1590,1590,1590,25
|
|
20230816,112100,491755462,1591,1591,1591,1591,0
|
|
20230816,112000,491755462,1591,1591,1591,1591,1
|
|
20230816,111900,491753871,1586,1591,1591,1586,291
|
|
20230816,111800,491290994,1591,1591,1591,1591,1
|
|
20230816,111700,491289403,1585,1585,1585,1585,30
|
|
20230816,111600,491241853,1585,1585,1585,1585,300
|
|
20230816,111500,490766353,1584,1591,1591,1584,5
|
|
20230816,111400,490758405,1591,1591,1591,1591,0
|
|
20230816,111300,490758405,1591,1590,1591,1580,10108
|
|
20230816,111200,474758746,1591,1591,1591,1591,4
|
|
20230816,111100,474752382,1592,1592,1592,1592,1
|
|
20230816,111000,474750790,1588,1584,1588,1584,2380
|
|
20230816,110900,470978444,1588,1593,1593,1583,1673
|
|
20230816,110800,468328057,1593,1590,1593,1587,3191
|
|
20230816,110700,463256622,1594,1594,1594,1594,0
|
|
20230816,110600,463256622,1594,1594,1594,1592,4474
|
|
20230816,110500,456133175,1593,1594,1594,1593,21
|
|
20230816,110400,456099716,1595,1595,1595,1595,12
|
|
20230816,110300,456080576,1595,1596,1596,1595,472
|
|
20230816,110200,455327735,1597,1597,1597,1597,0
|
|
20230816,110100,455327735,1597,1597,1597,1597,0
|
|
20230816,110000,455327735,1597,1594,1597,1594,22
|
|
20230816,105900,455292664,1597,1595,1597,1593,3126
|
|
20230816,105800,450305846,1596,1596,1596,1596,5
|
|
20230816,105700,450297866,1596,1597,1597,1596,2151
|
|
20230816,105600,446864869,1597,1597,1597,1597,100
|
|
20230816,105500,446705169,1598,1598,1598,1598,130
|
|
20230816,105400,446497429,1598,1598,1598,1598,87
|
|
20230816,105300,446358403,1598,1597,1598,1596,1113
|
|
20230816,105200,444581985,1598,1597,1598,1597,1002
|
|
20230816,105100,442981290,1597,1597,1597,1597,45
|
|
20230816,105000,442909425,1597,1597,1597,1597,100
|
|
20230816,104900,442749725,1597,1598,1598,1596,222
|
|
20230816,104800,442395381,1598,1598,1598,1598,50
|
|
20230816,104700,442315481,1598,1598,1598,1598,157
|
|
20230816,104600,442064595,1596,1598,1598,1596,423
|
|
20230816,104500,441389477,1596,1596,1598,1596,2050
|
|
20230816,104400,438116332,1596,1596,1596,1596,1
|
|
20230816,104300,438114736,1595,1597,1597,1595,192
|
|
20230816,104200,437808304,1597,1597,1597,1597,1100
|
|
20230816,104100,436051604,1597,1598,1598,1597,529
|
|
20230816,104000,435206263,1598,1598,1598,1598,614
|
|
20230816,103900,434225091,1598,1598,1598,1596,248
|
|
20230816,103800,433829187,1595,1591,1595,1591,11048
|
|
20230816,103700,416229735,1590,1590,1591,1590,516
|
|
20230816,103600,415409186,1591,1590,1591,1590,280
|
|
20230816,103500,414963975,1591,1591,1591,1590,709
|
|
20230816,103400,413836056,1591,1591,1591,1591,6
|
|
20230816,103300,413826510,1591,1591,1591,1591,30
|
|
20230816,103200,413778780,1591,1589,1591,1589,668
|
|
20230816,103100,412716992,1591,1590,1591,1590,791
|
|
20230816,103000,411459301,1589,1584,1590,1584,7332
|
|
20230816,102900,399829594,1585,1585,1585,1585,65
|
|
20230816,102800,399726569,1585,1585,1585,1585,42
|
|
20230816,102700,399659999,1585,1585,1585,1584,3138
|
|
20230816,102600,394689269,1585,1585,1585,1584,1145
|
|
20230816,102500,392874630,1585,1585,1585,1584,3188
|
|
20230816,102400,387824715,1585,1584,1585,1584,32
|
|
20230816,102300,387774025,1585,1585,1585,1585,0
|
|
20230816,102200,387774025,1585,1582,1585,1582,900
|
|
20230816,102100,386350219,1582,1582,1582,1582,5
|
|
20230816,102000,386342309,1582,1582,1582,1580,1031
|
|
20230816,101900,384712578,1582,1581,1582,1581,279
|
|
20230816,101800,384271451,1581,1582,1582,1581,109
|
|
20230816,101700,384099021,1582,1582,1582,1582,10
|
|
20230816,101600,384083201,1582,1580,1582,1580,116
|
|
20230816,101500,383899853,1580,1586,1586,1580,1305
|
|
20230816,101400,381837756,1580,1587,1587,1580,3468
|
|
20230816,101300,376343496,1587,1585,1587,1585,2979
|
|
20230816,101200,371621181,1585,1585,1585,1585,0
|
|
20230816,101100,371621181,1585,1587,1587,1585,5
|
|
20230816,101000,371613250,1587,1587,1587,1587,1000
|
|
20230816,100900,370026250,1587,1587,1587,1587,247
|
|
20230816,100800,369634261,1587,1587,1587,1587,0
|
|
20230816,100700,369634261,1587,1584,1587,1584,374
|
|
20230816,100600,369041388,1585,1585,1585,1585,19
|
|
20230816,100500,369011273,1585,1585,1585,1585,191
|
|
20230816,100400,368708538,1585,1584,1585,1584,1537
|
|
20230816,100300,366272878,1584,1585,1585,1584,12
|
|
20230816,100200,366253868,1585,1584,1585,1584,1399
|
|
20230816,100100,364037762,1583,1584,1584,1583,154
|
|
20230816,100000,363793876,1584,1583,1584,1583,93
|
|
20230816,095900,363646654,1583,1584,1584,1583,398
|
|
20230816,095800,363016596,1584,1584,1584,1584,0
|
|
20230816,095700,363016596,1584,1584,1584,1581,28
|
|
20230816,095600,362972301,1584,1580,1584,1580,55
|
|
20230816,095500,362885197,1584,1582,1584,1577,5189
|
|
20230816,095400,354691195,1582,1582,1582,1582,81
|
|
20230816,095300,354563053,1582,1582,1582,1581,141
|
|
20230816,095200,354339996,1582,1581,1582,1579,4377
|
|
20230816,095100,347422750,1581,1581,1581,1581,60
|
|
20230816,095000,347327890,1581,1581,1581,1581,44
|
|
20230816,094900,347258326,1581,1580,1581,1580,321
|
|
20230816,094800,346751048,1581,1581,1581,1579,213
|
|
20230816,094700,346414346,1581,1579,1581,1579,1513
|
|
20230816,094600,344024989,1579,1578,1579,1578,136
|
|
20230816,094500,343810375,1578,1578,1578,1577,938
|
|
20230816,094400,342330269,1579,1580,1580,1579,1954
|
|
20230816,094300,339244662,1580,1581,1581,1578,5863
|
|
20230816,094200,329981736,1584,1585,1585,1580,741
|
|
20230816,094100,328810742,1580,1585,1585,1580,3151
|
|
20230816,094000,323826486,1585,1585,1585,1585,77
|
|
20230816,093900,323704441,1585,1585,1585,1585,186
|
|
20230816,093800,323409631,1585,1585,1585,1585,156
|
|
20230816,093700,323162371,1585,1584,1585,1583,374
|
|
20230816,093600,322569611,1585,1585,1586,1582,1973
|
|
20230816,093500,319443023,1587,1587,1587,1584,247
|
|
20230816,093400,319051559,1585,1587,1587,1585,653
|
|
20230816,093300,318015507,1587,1587,1587,1587,65
|
|
20230816,093200,317912352,1587,1579,1587,1579,9304
|
|
20230816,093100,303209357,1578,1578,1578,1577,1253
|
|
20230816,093000,301232181,1579,1578,1579,1575,5316
|
|
20230816,092900,292850319,1580,1580,1580,1578,3033
|
|
20230816,092800,288062378,1580,1578,1580,1578,8565
|
|
20230816,092700,274539106,1579,1583,1583,1579,8218
|
|
20230816,092600,261561389,1583,1588,1588,1581,2340
|
|
20230816,092500,257857060,1585,1588,1588,1585,47
|
|
20230816,092400,257782562,1584,1581,1584,1581,7575
|
|
20230816,092300,245800694,1581,1581,1581,1580,368
|
|
20230816,092200,245218889,1581,1582,1582,1580,1602
|
|
20230816,092100,242686725,1582,1583,1583,1580,1404
|
|
20230816,092000,240466569,1583,1588,1588,1582,1898
|
|
20230816,091900,237461592,1588,1575,1588,1575,17306
|
|
20230816,091800,210131718,1577,1578,1578,1575,5657
|
|
20230816,091700,201211832,1578,1580,1580,1578,1417
|
|
20230816,091600,198975567,1580,1583,1584,1579,1649
|
|
20230816,091500,196369463,1583,1587,1587,1583,655
|
|
20230816,091400,195331328,1587,1588,1588,1585,11186
|
|
20230816,091300,177589753,1588,1591,1592,1588,5512
|
|
20230816,091200,168818512,1591,1581,1591,1581,3921
|
|
20230816,091100,162608280,1582,1582,1582,1578,1856
|
|
20230816,091000,159672932,1582,1583,1583,1576,1075
|
|
20230816,090900,157976240,1574,1592,1592,1574,5526
|
|
20230816,090800,149241356,1592,1577,1594,1577,16027
|
|
20230816,090700,123865075,1577,1589,1589,1575,4117
|
|
20230816,090600,117366877,1584,1593,1595,1580,9705
|
|
20230816,090500,101971302,1595,1595,1605,1593,3890
|
|
20230816,090400,95766764,1595,1583,1595,1583,19644
|
|
20230816,090300,64530936,1574,1615,1615,1570,33736
|
|
20230816,090200,11100815,1616,1621,1625,1616,2091
|
|
20230816,090100,7720259,1622,1628,1628,1622,1202
|
|
20230816,090000,5764757,1628,1627,1631,1623,3542
|