608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190500,931910100,1327,1327,1327,1327,11647
|
|
20230809,190400,931910100,1327,1327,1327,1327,0
|
|
20230809,190300,931910100,1327,1327,1327,1327,0
|
|
20230809,190200,931910100,1327,1327,1327,1327,0
|
|
20230809,190100,931910100,1327,1327,1327,1327,0
|
|
20230809,190000,931910100,1327,1327,1327,1327,0
|
|
20230809,185900,931910100,1327,1327,1327,1327,0
|
|
20230809,185800,931910100,1327,1327,1327,1327,0
|
|
20230809,185700,931910100,1327,1327,1327,1327,0
|
|
20230809,185600,931910100,1327,1327,1327,1327,0
|
|
20230809,185500,931910100,1327,1327,1327,1327,0
|
|
20230809,185400,931910100,1327,1327,1327,1327,0
|
|
20230809,185300,931910100,1327,1327,1327,1327,0
|
|
20230809,185200,931910100,1327,1327,1327,1327,0
|
|
20230809,185100,931910100,1327,1327,1327,1327,0
|
|
20230809,185000,931910100,1327,1327,1327,1327,0
|
|
20230809,184900,931910100,1327,1327,1327,1327,0
|
|
20230809,184800,931910100,1327,1327,1327,1327,0
|
|
20230809,184700,931910100,1327,1327,1327,1327,0
|
|
20230809,184600,931910100,1327,1327,1327,1327,0
|
|
20230809,184500,931910100,1327,1327,1327,1327,0
|
|
20230809,184400,931910100,1327,1327,1327,1327,0
|
|
20230809,184300,931910100,1327,1327,1327,1327,0
|
|
20230809,184200,931910100,1327,1327,1327,1327,0
|
|
20230809,184100,931910100,1327,1327,1327,1327,0
|
|
20230809,184000,931910100,1327,1327,1327,1327,0
|
|
20230809,183900,931910100,1327,1327,1327,1327,0
|
|
20230809,183800,931910100,1327,1327,1327,1327,0
|
|
20230809,183700,931910100,1327,1327,1327,1327,0
|
|
20230809,183600,931910100,1327,1327,1327,1327,0
|
|
20230809,183500,931910100,1327,1327,1327,1327,11647
|
|
20230809,183400,931910100,1327,1327,1327,1327,0
|
|
20230809,183300,931910100,1327,1327,1327,1327,0
|
|
20230809,183200,931910100,1327,1327,1327,1327,0
|
|
20230809,183100,931910100,1327,1327,1327,1327,0
|
|
20230809,183000,931910100,1327,1327,1327,1327,0
|
|
20230809,182900,931910100,1327,1327,1327,1327,0
|
|
20230809,182800,931910100,1327,1327,1327,1327,0
|
|
20230809,182700,931910100,1327,1327,1327,1327,0
|
|
20230809,182600,931910100,1327,1327,1327,1327,0
|
|
20230809,182500,931910100,1327,1327,1327,1327,0
|
|
20230809,182400,931910100,1327,1327,1327,1327,0
|
|
20230809,182300,931910100,1327,1327,1327,1327,0
|
|
20230809,182200,931910100,1327,1327,1327,1327,0
|
|
20230809,182100,931910100,1327,1327,1327,1327,0
|
|
20230809,182000,931910100,1327,1327,1327,1327,0
|
|
20230809,181900,931910100,1327,1327,1327,1327,0
|
|
20230809,181800,931910100,1327,1327,1327,1327,0
|
|
20230809,181700,931910100,1327,1327,1327,1327,0
|
|
20230809,181600,931910100,1327,1327,1327,1327,0
|
|
20230809,181500,931910100,1327,1327,1327,1327,0
|
|
20230809,181400,931910100,1327,1327,1327,1327,0
|
|
20230809,181300,931910100,1327,1327,1327,1327,0
|
|
20230809,181200,931910100,1327,1327,1327,1327,0
|
|
20230809,181100,931910100,1327,1327,1327,1327,0
|
|
20230809,181000,931910100,1327,1327,1327,1327,0
|
|
20230809,180900,931910100,1327,1327,1327,1327,0
|
|
20230809,180800,931910100,1327,1327,1327,1327,0
|
|
20230809,180700,931910100,1327,1327,1327,1327,0
|
|
20230809,180600,931910100,1327,1327,1327,1327,0
|
|
20230809,180500,931910100,1327,1327,1327,1327,11647
|
|
20230809,180400,931910100,1327,1327,1327,1327,0
|
|
20230809,180300,931910100,1327,1327,1327,1327,0
|
|
20230809,180200,931910100,1327,1327,1327,1327,0
|
|
20230809,180100,931910100,1327,1327,1327,1327,0
|
|
20230809,180000,931910100,1327,1327,1327,1327,0
|
|
20230809,175900,931910100,1327,1327,1327,1327,0
|
|
20230809,175800,931910100,1327,1327,1327,1327,0
|
|
20230809,175700,931910100,1327,1327,1327,1327,0
|
|
20230809,175600,931910100,1327,1327,1327,1327,0
|
|
20230809,175500,931910100,1327,1327,1327,1327,0
|
|
20230809,175400,931910100,1327,1327,1327,1327,0
|
|
20230809,175300,931910100,1327,1327,1327,1327,0
|
|
20230809,175200,931910100,1327,1327,1327,1327,0
|
|
20230809,175100,931910100,1327,1327,1327,1327,0
|
|
20230809,175000,931910100,1327,1327,1327,1327,0
|
|
20230809,174900,931910100,1327,1327,1327,1327,0
|
|
20230809,174800,931910100,1327,1327,1327,1327,0
|
|
20230809,174700,931910100,1327,1327,1327,1327,0
|
|
20230809,174600,931910100,1327,1327,1327,1327,0
|
|
20230809,174500,931910100,1327,1327,1327,1327,0
|
|
20230809,174400,931910100,1327,1327,1327,1327,0
|
|
20230809,174300,931910100,1327,1327,1327,1327,0
|
|
20230809,174200,931910100,1327,1327,1327,1327,0
|
|
20230809,174100,931910100,1327,1327,1327,1327,0
|
|
20230809,174000,931910100,1327,1327,1327,1327,0
|
|
20230809,173900,931910100,1327,1327,1327,1327,0
|
|
20230809,173800,931910100,1327,1327,1327,1327,0
|
|
20230809,173700,931910100,1327,1327,1327,1327,0
|
|
20230809,173600,931910100,1327,1327,1327,1327,0
|
|
20230809,173500,931910100,1327,1327,1327,1327,11647
|
|
20230809,173400,931910100,1327,1327,1327,1327,0
|
|
20230809,173300,931910100,1327,1327,1327,1327,0
|
|
20230809,173200,931910100,1327,1327,1327,1327,0
|
|
20230809,173100,931910100,1327,1327,1327,1327,0
|
|
20230809,173000,931910100,1327,1327,1327,1327,0
|
|
20230809,172900,931910100,1327,1327,1327,1327,0
|
|
20230809,172800,931910100,1327,1327,1327,1327,0
|
|
20230809,172700,931910100,1327,1327,1327,1327,0
|
|
20230809,172600,931910100,1327,1327,1327,1327,0
|
|
20230809,172500,931910100,1327,1327,1327,1327,0
|
|
20230809,172400,931910100,1327,1327,1327,1327,0
|
|
20230809,172300,931910100,1327,1327,1327,1327,0
|
|
20230809,172200,931910100,1327,1327,1327,1327,0
|
|
20230809,172100,931910100,1327,1327,1327,1327,0
|
|
20230809,172000,931910100,1327,1327,1327,1327,0
|
|
20230809,171900,931910100,1327,1327,1327,1327,0
|
|
20230809,171800,931910100,1327,1327,1327,1327,0
|
|
20230809,171700,931910100,1327,1327,1327,1327,0
|
|
20230809,171600,931910100,1327,1327,1327,1327,0
|
|
20230809,171500,931910100,1327,1327,1327,1327,0
|
|
20230809,171400,931910100,1327,1327,1327,1327,0
|
|
20230809,171300,931910100,1327,1327,1327,1327,0
|
|
20230809,171200,931910100,1327,1327,1327,1327,0
|
|
20230809,171100,931910100,1327,1327,1327,1327,0
|
|
20230809,171000,931910100,1327,1327,1327,1327,0
|
|
20230809,170900,931910100,1327,1327,1327,1327,0
|
|
20230809,170800,931910100,1327,1327,1327,1327,0
|
|
20230809,170700,931910100,1327,1327,1327,1327,0
|
|
20230809,170600,931910100,1327,1327,1327,1327,0
|
|
20230809,170500,931910100,1327,1327,1327,1327,11647
|
|
20230809,170400,931910100,1327,1327,1327,1327,0
|
|
20230809,170300,931910100,1327,1327,1327,1327,0
|
|
20230809,170200,931910100,1327,1327,1327,1327,0
|
|
20230809,170100,931910100,1327,1327,1327,1327,0
|
|
20230809,170000,931910100,1327,1327,1327,1327,0
|
|
20230809,165900,931910100,1327,1327,1327,1327,0
|
|
20230809,165800,931910100,1327,1327,1327,1327,0
|
|
20230809,165700,931910100,1327,1327,1327,1327,0
|
|
20230809,165600,931910100,1327,1327,1327,1327,0
|
|
20230809,165500,931910100,1327,1327,1327,1327,0
|
|
20230809,165400,931910100,1327,1327,1327,1327,0
|
|
20230809,165300,931910100,1327,1327,1327,1327,0
|
|
20230809,165200,931910100,1327,1327,1327,1327,0
|
|
20230809,165100,931910100,1327,1327,1327,1327,0
|
|
20230809,165000,931910100,1327,1327,1327,1327,0
|
|
20230809,164900,931910100,1327,1327,1327,1327,0
|
|
20230809,164800,931910100,1327,1327,1327,1327,0
|
|
20230809,164700,931910100,1327,1327,1327,1327,0
|
|
20230809,164600,931910100,1327,1327,1327,1327,0
|
|
20230809,164500,931910100,1327,1327,1327,1327,0
|
|
20230809,164400,931910100,1327,1327,1327,1327,0
|
|
20230809,164300,931910100,1327,1327,1327,1327,0
|
|
20230809,164200,931910100,1327,1327,1327,1327,0
|
|
20230809,164100,931910100,1327,1327,1327,1327,0
|
|
20230809,164000,931910100,1327,1327,1327,1327,0
|
|
20230809,163900,931910100,1327,1327,1327,1327,0
|
|
20230809,163800,931910100,1327,1327,1327,1327,0
|
|
20230809,163700,931910100,1327,1327,1327,1327,0
|
|
20230809,163600,931910100,1327,1327,1327,1327,0
|
|
20230809,163500,931910100,1327,1327,1327,1327,11647
|
|
20230809,163400,931910100,1327,1327,1327,1327,0
|
|
20230809,163300,931910100,1327,1327,1327,1327,0
|
|
20230809,163200,931910100,1327,1327,1327,1327,0
|
|
20230809,163100,931910100,1327,1327,1327,1327,0
|
|
20230809,163000,931910100,1327,1327,1327,1327,0
|
|
20230809,162900,931910100,1327,1327,1327,1327,0
|
|
20230809,162800,931910100,1327,1327,1327,1327,0
|
|
20230809,162700,931910100,1327,1327,1327,1327,0
|
|
20230809,162600,931910100,1327,1327,1327,1327,0
|
|
20230809,162500,931910100,1327,1327,1327,1327,0
|
|
20230809,162400,931910100,1327,1327,1327,1327,0
|
|
20230809,162300,931910100,1327,1327,1327,1327,0
|
|
20230809,162200,931910100,1327,1327,1327,1327,0
|
|
20230809,162100,931910100,1327,1327,1327,1327,0
|
|
20230809,162000,931910100,1327,1327,1327,1327,0
|
|
20230809,161900,931910100,1327,1327,1327,1327,0
|
|
20230809,161800,931910100,1327,1327,1327,1327,0
|
|
20230809,161700,931910100,1327,1327,1327,1327,0
|
|
20230809,161600,931910100,1327,1327,1327,1327,0
|
|
20230809,161500,931910100,1327,1327,1327,1327,0
|
|
20230809,161400,931910100,1327,1327,1327,1327,0
|
|
20230809,161300,931910100,1327,1327,1327,1327,0
|
|
20230809,161200,931910100,1327,1327,1327,1327,0
|
|
20230809,161100,931910100,1327,1327,1327,1327,0
|
|
20230809,161000,931910100,1327,1327,1327,1327,0
|
|
20230809,160900,931910100,1327,1327,1327,1327,0
|
|
20230809,160800,931910100,1327,1327,1327,1327,0
|
|
20230809,160700,931910100,1327,1327,1327,1327,0
|
|
20230809,160600,931910100,1327,1327,1327,1327,0
|
|
20230809,160500,931910100,1327,1327,1327,1327,11647
|
|
20230809,160400,931910100,1327,1327,1327,1327,0
|
|
20230809,160300,931910100,1327,1327,1327,1327,0
|
|
20230809,160200,931910100,1327,1327,1327,1327,0
|
|
20230809,160100,931910100,1327,1327,1327,1327,0
|
|
20230809,160000,931910100,1327,1327,1327,1327,0
|
|
20230809,155900,931910100,1327,1327,1327,1327,0
|
|
20230809,155800,931910100,1327,1327,1327,1327,0
|
|
20230809,155700,931910100,1327,1327,1327,1327,0
|
|
20230809,155600,931910100,1327,1327,1327,1327,0
|
|
20230809,155500,931910100,1327,1327,1327,1327,0
|
|
20230809,155400,931910100,1327,1327,1327,1327,0
|
|
20230809,155300,931910100,1327,1327,1327,1327,0
|
|
20230809,155200,931910100,1327,1327,1327,1327,0
|
|
20230809,155100,931910100,1327,1327,1327,1327,0
|
|
20230809,155000,931910100,1327,1327,1327,1327,0
|
|
20230809,154900,931910100,1327,1327,1327,1327,0
|
|
20230809,154800,931910100,1327,1327,1327,1327,0
|
|
20230809,154700,931910100,1327,1327,1327,1327,0
|
|
20230809,154600,931910100,1327,1327,1327,1327,0
|
|
20230809,154500,931910100,1327,1327,1327,1327,0
|
|
20230809,154400,931910100,1327,1327,1327,1327,0
|
|
20230809,154300,931910100,1327,1327,1327,1327,0
|
|
20230809,154200,931910100,1327,1327,1327,1327,0
|
|
20230809,154100,931910100,1327,1327,1327,1327,0
|
|
20230809,154000,931910100,1327,1327,1327,1327,0
|
|
20230809,153900,931910100,1327,1327,1327,1327,0
|
|
20230809,153800,931910100,1327,1327,1327,1327,0
|
|
20230809,153700,931910100,1327,1327,1327,1327,0
|
|
20230809,153600,931910100,1327,1327,1327,1327,0
|
|
20230809,153500,931910100,1327,1327,1327,1327,11647
|
|
20230809,153400,931910100,1327,1327,1327,1327,0
|
|
20230809,153300,931910100,1327,1327,1327,1327,0
|
|
20230809,153200,931910100,1327,1327,1327,1327,0
|
|
20230809,153100,931910100,1327,1327,1327,1327,0
|
|
20230809,153000,931910100,1327,1327,1327,1327,11647
|
|
20230809,152900,916454531,1327,1327,1327,1327,0
|
|
20230809,152800,916454531,1327,1327,1327,1327,0
|
|
20230809,152700,916454531,1327,1327,1327,1327,0
|
|
20230809,152600,916454531,1327,1327,1327,1327,0
|
|
20230809,152500,916454531,1327,1327,1327,1327,0
|
|
20230809,152400,916454531,1327,1327,1327,1327,0
|
|
20230809,152300,916454531,1327,1327,1327,1327,0
|
|
20230809,152200,916454531,1327,1327,1327,1327,0
|
|
20230809,152100,916454531,1327,1327,1327,1327,0
|
|
20230809,152000,916454531,1327,1327,1327,1327,0
|
|
20230809,151900,916454531,1327,1325,1327,1325,12216
|
|
20230809,151800,900246982,1324,1325,1325,1324,3265
|
|
20230809,151700,895922461,1326,1325,1326,1325,1796
|
|
20230809,151600,893542661,1324,1324,1325,1324,867
|
|
20230809,151500,892394716,1324,1324,1324,1324,75
|
|
20230809,151400,892295416,1324,1324,1324,1322,486
|
|
20230809,151300,891652054,1323,1323,1323,1323,0
|
|
20230809,151200,891652054,1323,1323,1323,1323,1
|
|
20230809,151100,891650731,1322,1321,1322,1321,770
|
|
20230809,151000,890632792,1321,1321,1321,1321,152
|
|
20230809,150900,890432000,1321,1321,1322,1321,7
|
|
20230809,150800,890422750,1321,1322,1322,1321,199
|
|
20230809,150700,890159676,1321,1321,1321,1321,7
|
|
20230809,150600,890150429,1321,1321,1321,1321,21
|
|
20230809,150500,890122688,1321,1321,1322,1321,1064
|
|
20230809,150400,888716096,1321,1322,1322,1321,1754
|
|
20230809,150300,886397309,1322,1322,1322,1322,0
|
|
20230809,150200,886397309,1322,1322,1322,1322,0
|
|
20230809,150100,886397309,1322,1323,1324,1322,3
|
|
20230809,150000,886393340,1322,1323,1324,1322,12
|
|
20230809,145900,886377464,1322,1322,1322,1322,0
|
|
20230809,145800,886377464,1322,1322,1322,1322,0
|
|
20230809,145700,886377464,1322,1322,1322,1322,215
|
|
20230809,145600,886093234,1322,1323,1323,1322,278
|
|
20230809,145500,885725445,1323,1323,1323,1323,27
|
|
20230809,145400,885689724,1324,1324,1324,1324,0
|
|
20230809,145300,885689724,1324,1323,1324,1323,2
|
|
20230809,145200,885687077,1324,1324,1324,1324,0
|
|
20230809,145100,885687077,1324,1322,1324,1322,270
|
|
20230809,145000,885329997,1324,1324,1324,1324,0
|
|
20230809,144900,885329997,1324,1324,1324,1324,0
|
|
20230809,144800,885329997,1324,1324,1324,1324,0
|
|
20230809,144700,885329997,1324,1324,1324,1324,0
|
|
20230809,144600,885329997,1324,1324,1324,1324,4
|
|
20230809,144500,885324701,1324,1322,1324,1322,2057
|
|
20230809,144400,882605345,1324,1324,1324,1324,0
|
|
20230809,144300,882605345,1324,1324,1324,1324,0
|
|
20230809,144200,882605345,1324,1324,1324,1324,0
|
|
20230809,144100,882605345,1324,1325,1325,1324,1124
|
|
20230809,144000,881117157,1325,1325,1325,1325,767
|
|
20230809,143900,880100882,1324,1324,1324,1324,844
|
|
20230809,143800,878983426,1324,1324,1324,1324,51
|
|
20230809,143700,878915902,1321,1321,1321,1321,98
|
|
20230809,143600,878786444,1320,1320,1320,1320,0
|
|
20230809,143500,878786444,1320,1323,1323,1320,22
|
|
20230809,143400,878757371,1324,1324,1324,1324,0
|
|
20230809,143300,878757371,1324,1324,1324,1324,0
|
|
20230809,143200,878757371,1324,1324,1324,1324,200
|
|
20230809,143100,878492571,1324,1324,1324,1324,200
|
|
20230809,143000,878227771,1324,1323,1324,1320,61
|
|
20230809,142900,878147070,1323,1323,1323,1323,1
|
|
20230809,142800,878145747,1320,1320,1320,1320,2645
|
|
20230809,142700,874654347,1320,1320,1320,1320,0
|
|
20230809,142600,874654347,1320,1322,1322,1320,17058
|
|
20230809,142500,852134696,1322,1322,1322,1322,500
|
|
20230809,142400,851473696,1323,1323,1323,1323,40
|
|
20230809,142300,851420776,1323,1323,1323,1323,200
|
|
20230809,142200,851156176,1323,1323,1323,1323,0
|
|
20230809,142100,851156176,1323,1324,1325,1323,2113
|
|
20230809,142000,848360573,1324,1324,1324,1324,5766
|
|
20230809,141900,840726389,1325,1325,1325,1325,14
|
|
20230809,141800,840707839,1325,1326,1326,1325,10
|
|
20230809,141700,840694580,1326,1326,1326,1326,614
|
|
20230809,141600,839880416,1326,1326,1326,1326,766
|
|
20230809,141500,838864700,1326,1326,1326,1326,1
|
|
20230809,141400,838863374,1325,1325,1325,1325,0
|
|
20230809,141300,838863374,1325,1325,1325,1325,0
|
|
20230809,141200,838863374,1325,1325,1325,1325,0
|
|
20230809,141100,838863374,1325,1326,1326,1325,101
|
|
20230809,141000,838729548,1327,1327,1327,1327,0
|
|
20230809,140900,838729548,1327,1327,1327,1327,27
|
|
20230809,140800,838693719,1324,1324,1324,1324,0
|
|
20230809,140700,838693719,1324,1325,1325,1324,1387
|
|
20230809,140600,836856027,1326,1326,1326,1326,1646
|
|
20230809,140500,834673431,1326,1326,1326,1326,616
|
|
20230809,140400,833856615,1327,1327,1327,1326,6
|
|
20230809,140300,833848657,1326,1326,1326,1326,1902
|
|
20230809,140200,831326605,1324,1324,1324,1324,151
|
|
20230809,140100,831126681,1326,1325,1326,1323,1161
|
|
20230809,140000,829589494,1324,1324,1324,1324,1
|
|
20230809,135900,829588170,1323,1323,1323,1323,1000
|
|
20230809,135800,828265170,1324,1324,1324,1323,3440
|
|
20230809,135700,823711877,1325,1326,1326,1325,1487
|
|
20230809,135600,821741245,1326,1326,1326,1326,0
|
|
20230809,135500,821741245,1326,1326,1326,1326,0
|
|
20230809,135400,821741245,1326,1326,1326,1326,0
|
|
20230809,135300,821741245,1326,1326,1326,1326,0
|
|
20230809,135200,821741245,1326,1326,1326,1326,1000
|
|
20230809,135100,820415245,1327,1327,1327,1327,13
|
|
20230809,135000,820397994,1327,1326,1327,1326,202
|
|
20230809,134900,820130139,1326,1326,1326,1326,0
|
|
20230809,134800,820130139,1326,1326,1326,1326,200
|
|
20230809,134700,819864939,1326,1326,1326,1326,1
|
|
20230809,134600,819863613,1325,1325,1325,1325,1002
|
|
20230809,134500,818535963,1325,1325,1325,1325,1700
|
|
20230809,134400,816283463,1325,1325,1325,1325,0
|
|
20230809,134300,816283463,1325,1325,1325,1325,175
|
|
20230809,134200,816051588,1323,1323,1323,1323,0
|
|
20230809,134100,816051588,1323,1323,1323,1323,0
|
|
20230809,134000,816051588,1323,1323,1323,1323,10
|
|
20230809,133900,816038358,1323,1323,1323,1323,1497
|
|
20230809,133800,814057827,1325,1322,1325,1322,4862
|
|
20230809,133700,807623211,1322,1321,1322,1321,8614
|
|
20230809,133600,796235603,1320,1320,1320,1320,0
|
|
20230809,133500,796235603,1320,1320,1320,1320,1000
|
|
20230809,133400,794915603,1321,1318,1321,1318,5785
|
|
20230809,133300,787283278,1319,1319,1319,1319,53
|
|
20230809,133200,787213371,1318,1318,1318,1318,0
|
|
20230809,133100,787213371,1318,1318,1318,1318,0
|
|
20230809,133000,787213371,1318,1318,1318,1318,2085
|
|
20230809,132900,784465341,1316,1319,1319,1316,696
|
|
20230809,132800,783549012,1319,1319,1319,1319,15
|
|
20230809,132700,783529227,1319,1319,1319,1319,3
|
|
20230809,132600,783525270,1320,1320,1320,1320,0
|
|
20230809,132500,783525270,1320,1317,1320,1317,2
|
|
20230809,132400,783522633,1317,1317,1317,1317,11
|
|
20230809,132300,783508146,1319,1318,1319,1318,75
|
|
20230809,132200,783409271,1319,1319,1319,1319,50
|
|
20230809,132100,783343321,1320,1320,1320,1320,21
|
|
20230809,132000,783315601,1320,1320,1320,1320,0
|
|
20230809,131900,783315601,1320,1320,1320,1320,300
|
|
20230809,131800,782919601,1320,1320,1320,1320,1290
|
|
20230809,131700,781216801,1321,1320,1321,1320,2320
|
|
20230809,131600,778154396,1320,1320,1320,1320,2165
|
|
20230809,131500,775296596,1320,1320,1320,1320,211
|
|
20230809,131400,775018076,1321,1321,1321,1321,749
|
|
20230809,131300,774028647,1321,1321,1321,1321,851
|
|
20230809,131200,772904476,1320,1321,1321,1320,1200
|
|
20230809,131100,771319376,1320,1320,1320,1320,110
|
|
20230809,131000,771174176,1320,1320,1320,1320,0
|
|
20230809,130900,771174176,1320,1321,1321,1315,513
|
|
20230809,130800,770497016,1321,1321,1321,1321,1015
|
|
20230809,130700,769156201,1321,1321,1321,1321,1139
|
|
20230809,130600,767651582,1321,1321,1321,1321,0
|
|
20230809,130500,767651582,1321,1321,1321,1321,1
|
|
20230809,130400,767650261,1313,1313,1313,1313,0
|
|
20230809,130300,767650261,1313,1321,1322,1313,1036
|
|
20230809,130200,766281715,1321,1313,1321,1313,3380
|
|
20230809,130100,761829687,1320,1318,1320,1318,4074
|
|
20230809,130000,756456529,1318,1317,1318,1317,1192
|
|
20230809,125900,754886663,1317,1317,1317,1311,2474
|
|
20230809,125800,751637732,1317,1319,1319,1317,5043
|
|
20230809,125700,744990701,1319,1318,1319,1318,400
|
|
20230809,125600,744463223,1318,1318,1318,1317,701
|
|
20230809,125500,743539905,1317,1317,1317,1317,11
|
|
20230809,125400,743525418,1319,1319,1319,1319,127
|
|
20230809,125300,743357905,1319,1319,1319,1319,37
|
|
20230809,125200,743309102,1319,1318,1319,1317,1936
|
|
20230809,125100,740757454,1318,1318,1318,1318,75
|
|
20230809,125000,740658604,1317,1317,1317,1317,0
|
|
20230809,124900,740658604,1317,1317,1317,1317,0
|
|
20230809,124800,740658604,1317,1317,1317,1317,1644
|
|
20230809,124700,738493456,1316,1316,1316,1315,852
|
|
20230809,124600,737372376,1316,1316,1316,1316,14
|
|
20230809,124500,737353952,1316,1316,1316,1316,1
|
|
20230809,124400,737352636,1312,1312,1312,1312,0
|
|
20230809,124300,737352636,1312,1315,1315,1312,2584
|
|
20230809,124200,733961448,1315,1315,1315,1315,557
|
|
20230809,124100,733228993,1315,1313,1315,1313,810
|
|
20230809,124000,732164256,1314,1314,1314,1314,0
|
|
20230809,123900,732164256,1314,1314,1314,1314,1
|
|
20230809,123800,732162942,1315,1315,1315,1315,0
|
|
20230809,123700,732162942,1315,1315,1315,1315,1252
|
|
20230809,123600,730516562,1312,1312,1312,1312,80
|
|
20230809,123500,730411602,1315,1315,1315,1315,7645
|
|
20230809,123400,720358427,1315,1313,1315,1313,9355
|
|
20230809,123300,708058429,1312,1311,1313,1310,2841
|
|
20230809,123200,704329364,1312,1312,1312,1312,1538
|
|
20230809,123100,702311508,1310,1310,1312,1310,3002
|
|
20230809,123000,698376989,1311,1311,1311,1311,0
|
|
20230809,122900,698376989,1311,1311,1311,1311,0
|
|
20230809,122800,698376989,1311,1311,1311,1311,1050
|
|
20230809,122700,697000439,1311,1311,1311,1311,14
|
|
20230809,122600,696982085,1311,1311,1311,1311,0
|
|
20230809,122500,696982085,1311,1311,1311,1311,26
|
|
20230809,122400,696947999,1312,1311,1312,1311,1994
|
|
20230809,122300,694333861,1311,1310,1311,1310,2639
|
|
20230809,122200,690874184,1310,1310,1310,1310,0
|
|
20230809,122100,690874184,1310,1309,1310,1309,4
|
|
20230809,122000,690868945,1309,1309,1309,1309,610
|
|
20230809,121900,690070455,1309,1309,1309,1309,0
|
|
20230809,121800,690070455,1309,1309,1309,1309,0
|
|
20230809,121700,690070455,1309,1309,1309,1309,4820
|
|
20230809,121600,683761075,1309,1309,1309,1309,0
|
|
20230809,121500,683761075,1309,1309,1309,1309,210
|
|
20230809,121400,683486185,1309,1309,1309,1309,0
|
|
20230809,121300,683486185,1309,1308,1309,1308,2200
|
|
20230809,121200,680606435,1307,1307,1307,1307,0
|
|
20230809,121100,680606435,1307,1307,1307,1307,1000
|
|
20230809,121000,679299435,1307,1307,1307,1307,364
|
|
20230809,120900,678823687,1308,1308,1308,1308,1
|
|
20230809,120800,678822379,1308,1308,1308,1308,615
|
|
20230809,120700,678017959,1308,1310,1310,1308,267
|
|
20230809,120600,677668253,1310,1310,1310,1310,38
|
|
20230809,120500,677618473,1310,1310,1310,1310,2572
|
|
20230809,120400,674249153,1310,1310,1310,1310,75
|
|
20230809,120300,674150903,1311,1311,1311,1311,4
|
|
20230809,120200,674145659,1310,1310,1310,1310,1
|
|
20230809,120100,674144349,1311,1311,1311,1311,0
|
|
20230809,120000,674144349,1311,1311,1311,1311,30
|
|
20230809,115900,674105019,1311,1310,1311,1310,245
|
|
20230809,115800,673784049,1312,1312,1312,1312,0
|
|
20230809,115700,673784049,1312,1307,1312,1307,8023
|
|
20230809,115600,663277137,1307,1307,1307,1307,0
|
|
20230809,115500,663277137,1307,1307,1307,1307,500
|
|
20230809,115400,662623637,1307,1307,1307,1307,0
|
|
20230809,115300,662623637,1307,1305,1307,1305,630
|
|
20230809,115200,661800487,1305,1305,1305,1305,11
|
|
20230809,115100,661786132,1305,1306,1306,1305,39
|
|
20230809,115000,661735228,1306,1306,1306,1306,1
|
|
20230809,114900,661733922,1306,1306,1306,1306,0
|
|
20230809,114800,661733922,1306,1306,1306,1306,66
|
|
20230809,114700,661647726,1306,1307,1307,1306,433
|
|
20230809,114600,661081848,1307,1308,1308,1307,4035
|
|
20230809,114500,655808068,1308,1307,1308,1307,2887
|
|
20230809,114400,652032557,1307,1305,1307,1305,76
|
|
20230809,114300,651933375,1307,1307,1307,1307,1705
|
|
20230809,114200,649704940,1306,1306,1306,1306,0
|
|
20230809,114100,649704940,1306,1306,1306,1306,0
|
|
20230809,114000,649704940,1306,1306,1306,1306,0
|
|
20230809,113900,649704940,1306,1307,1307,1306,1505
|
|
20230809,113800,647739405,1307,1307,1307,1307,1
|
|
20230809,113700,647738098,1306,1306,1306,1306,0
|
|
20230809,113600,647738098,1306,1306,1306,1306,2000
|
|
20230809,113500,645126098,1306,1306,1306,1306,2164
|
|
20230809,113400,642299914,1303,1303,1303,1303,0
|
|
20230809,113300,642299914,1303,1303,1303,1303,1
|
|
20230809,113200,642298611,1306,1306,1306,1306,1
|
|
20230809,113100,642297305,1304,1306,1306,1304,22
|
|
20230809,113000,642268613,1306,1305,1306,1305,80
|
|
20230809,112900,642164209,1304,1304,1304,1304,0
|
|
20230809,112800,642164209,1304,1304,1304,1304,2
|
|
20230809,112700,642161601,1303,1305,1306,1303,1666
|
|
20230809,112600,639988597,1304,1304,1304,1304,17
|
|
20230809,112500,639966429,1306,1304,1306,1304,61
|
|
20230809,112400,639886883,1303,1304,1307,1303,2019
|
|
20230809,112300,637249393,1306,1306,1306,1306,5
|
|
20230809,112200,637242863,1303,1303,1303,1303,101
|
|
20230809,112100,637111260,1303,1303,1303,1303,116
|
|
20230809,112000,636960112,1306,1306,1306,1306,1
|
|
20230809,111900,636958806,1306,1306,1306,1306,175
|
|
20230809,111800,636730256,1303,1306,1306,1303,1026
|
|
20230809,111700,635393294,1307,1307,1307,1307,2352
|
|
20230809,111600,632319230,1307,1306,1308,1306,9742
|
|
20230809,111500,619593022,1305,1301,1305,1301,2100
|
|
20230809,111400,616852608,1299,1299,1299,1299,0
|
|
20230809,111300,616852608,1299,1305,1305,1299,987
|
|
20230809,111200,615564579,1305,1302,1305,1302,7021
|
|
20230809,111100,606409088,1302,1299,1302,1299,8546
|
|
20230809,111000,595286460,1299,1298,1299,1297,882
|
|
20230809,110900,594142156,1298,1298,1298,1298,10
|
|
20230809,110800,594129176,1297,1297,1297,1297,15
|
|
20230809,110700,594109721,1298,1297,1298,1297,273
|
|
20230809,110600,593755377,1298,1297,1298,1297,139
|
|
20230809,110500,593574981,1298,1297,1298,1297,106
|
|
20230809,110400,593437426,1297,1297,1298,1297,82
|
|
20230809,110300,593331022,1298,1297,1298,1297,835
|
|
20230809,110200,592248026,1296,1296,1296,1296,1
|
|
20230809,110100,592246730,1295,1295,1295,1295,0
|
|
20230809,110000,592246730,1295,1295,1295,1295,0
|
|
20230809,105900,592246730,1295,1293,1295,1293,40
|
|
20230809,105800,592194968,1293,1294,1295,1293,528
|
|
20230809,105700,591511753,1295,1295,1295,1295,0
|
|
20230809,105600,591511753,1295,1295,1295,1295,1
|
|
20230809,105500,591510458,1296,1296,1296,1296,2
|
|
20230809,105400,591507866,1297,1297,1297,1297,0
|
|
20230809,105300,591507866,1297,1296,1297,1296,255
|
|
20230809,105200,591177381,1285,1298,1299,1285,26559
|
|
20230809,105100,556990146,1293,1293,1293,1293,1
|
|
20230809,105000,556988853,1290,1299,1299,1290,5000
|
|
20230809,104900,550525654,1299,1299,1299,1299,1021
|
|
20230809,104800,549199375,1299,1299,1299,1299,1
|
|
20230809,104700,549198076,1300,1296,1300,1295,650
|
|
20230809,104600,548356068,1295,1295,1295,1295,0
|
|
20230809,104500,548356068,1295,1294,1295,1294,1550
|
|
20230809,104400,546350318,1300,1300,1300,1300,50
|
|
20230809,104300,546285318,1301,1301,1301,1301,2
|
|
20230809,104200,546282716,1289,1299,1299,1289,10000
|
|
20230809,104100,533331926,1301,1300,1301,1300,550
|
|
20230809,104000,532616426,1301,1301,1301,1301,1
|
|
20230809,103900,532615125,1298,1298,1298,1298,923
|
|
20230809,103800,531417071,1299,1301,1301,1298,130
|
|
20230809,103700,531248206,1299,1300,1300,1299,100
|
|
20230809,103600,531118236,1287,1297,1297,1287,22000
|
|
20230809,103500,502714625,1297,1297,1297,1297,600
|
|
20230809,103400,501936425,1297,1298,1298,1297,200
|
|
20230809,103300,501676914,1298,1298,1298,1298,235
|
|
20230809,103200,501371884,1298,1298,1298,1298,0
|
|
20230809,103100,501371884,1298,1298,1298,1298,0
|
|
20230809,103000,501371884,1298,1298,1298,1298,0
|
|
20230809,102900,501371884,1298,1302,1302,1298,85
|
|
20230809,102800,501261314,1302,1302,1302,1302,0
|
|
20230809,102700,501261314,1302,1301,1302,1294,38310
|
|
20230809,102600,451607713,1301,1301,1301,1301,69
|
|
20230809,102500,451517944,1302,1302,1302,1302,4
|
|
20230809,102400,451512736,1302,1302,1302,1302,1146
|
|
20230809,102300,450020644,1302,1302,1302,1302,4040
|
|
20230809,102200,444760564,1304,1303,1304,1302,582
|
|
20230809,102100,444002795,1304,1304,1304,1304,5
|
|
20230809,102000,443996275,1305,1301,1305,1301,5
|
|
20230809,101900,443989761,1301,1301,1301,1301,725
|
|
20230809,101800,443046536,1301,1301,1301,1301,4
|
|
20230809,101700,443041332,1305,1305,1305,1305,0
|
|
20230809,101600,443041332,1305,1305,1305,1305,1
|
|
20230809,101500,443040027,1300,1300,1300,1300,0
|
|
20230809,101400,443040027,1300,1300,1300,1300,2
|
|
20230809,101300,443037427,1300,1300,1300,1300,8
|
|
20230809,101200,443027027,1300,1301,1301,1300,2586
|
|
20230809,101100,439664282,1305,1305,1305,1305,0
|
|
20230809,101000,439664282,1305,1305,1305,1305,24
|
|
20230809,100900,439632962,1305,1305,1305,1305,2
|
|
20230809,100800,439630352,1301,1301,1301,1301,89
|
|
20230809,100700,439514563,1306,1306,1306,1306,101
|
|
20230809,100600,439382657,1300,1300,1300,1300,0
|
|
20230809,100500,439382657,1300,1304,1305,1300,1562
|
|
20230809,100400,437344257,1304,1303,1304,1303,1169
|
|
20230809,100300,435819931,1304,1304,1304,1304,50
|
|
20230809,100200,435754731,1299,1304,1304,1299,341
|
|
20230809,100100,435311717,1304,1299,1304,1299,7
|
|
20230809,100000,435302619,1298,1300,1300,1298,939
|
|
20230809,095900,434082009,1304,1304,1304,1304,0
|
|
20230809,095800,434082009,1304,1304,1304,1304,129
|
|
20230809,095700,433913793,1304,1300,1304,1300,261
|
|
20230809,095600,433574281,1304,1300,1304,1300,60
|
|
20230809,095500,433496253,1300,1300,1300,1300,300
|
|
20230809,095400,433106253,1300,1304,1304,1300,10
|
|
20230809,095300,433093217,1304,1304,1304,1304,351
|
|
20230809,095200,432635513,1305,1304,1305,1304,1007
|
|
20230809,095100,431321385,1304,1304,1304,1304,339
|
|
20230809,095000,430879329,1304,1304,1304,1304,312
|
|
20230809,094900,430472481,1304,1304,1304,1304,1768
|
|
20230809,094800,428167009,1305,1304,1305,1304,1040
|
|
20230809,094700,426809849,1304,1306,1306,1304,45
|
|
20230809,094600,426751089,1305,1300,1305,1300,14790
|
|
20230809,094500,407474240,1295,1294,1295,1294,1002
|
|
20230809,094400,406177651,1294,1294,1294,1294,9
|
|
20230809,094300,406166005,1294,1294,1294,1294,20
|
|
20230809,094200,406140125,1293,1296,1296,1293,556
|
|
20230809,094100,405419717,1296,1296,1296,1296,0
|
|
20230809,094000,405419717,1296,1300,1303,1292,16114
|
|
20230809,093900,384565704,1300,1299,1300,1299,5005
|
|
20230809,093800,378059357,1299,1299,1299,1299,0
|
|
20230809,093700,378059357,1299,1299,1299,1299,767
|
|
20230809,093600,377063024,1297,1297,1297,1297,552
|
|
20230809,093500,376347080,1293,1297,1297,1293,7860
|
|
20230809,093400,366181552,1296,1297,1297,1296,428
|
|
20230809,093300,365626751,1297,1296,1297,1296,220
|
|
20230809,093200,365341627,1297,1292,1297,1292,20
|
|
20230809,093100,365315692,1292,1299,1299,1292,4
|
|
20230809,093000,365310517,1292,1292,1292,1292,2
|
|
20230809,092900,365307933,1292,1291,1292,1291,6755
|
|
20230809,092800,356580964,1291,1292,1292,1291,7087
|
|
20230809,092700,347431336,1293,1296,1296,1293,931
|
|
20230809,092600,346227066,1296,1297,1297,1296,3313
|
|
20230809,092500,341930250,1297,1300,1300,1297,3307
|
|
20230809,092400,337639674,1299,1304,1304,1299,3496
|
|
20230809,092300,333095139,1301,1305,1305,1301,896
|
|
20230809,092200,331926951,1305,1304,1305,1304,426
|
|
20230809,092100,331371375,1304,1304,1304,1304,0
|
|
20230809,092000,331371375,1304,1304,1305,1304,600
|
|
20230809,091900,330588875,1304,1304,1304,1298,359
|
|
20230809,091800,330121141,1305,1299,1305,1298,5072
|
|
20230809,091700,323510173,1299,1296,1302,1296,1217
|
|
20230809,091600,321929792,1296,1297,1298,1294,6597
|
|
20230809,091500,313371424,1297,1298,1300,1295,5964
|
|
20230809,091400,305630300,1299,1300,1300,1298,1732
|
|
20230809,091300,303382062,1298,1303,1303,1298,533
|
|
20230809,091200,302687609,1298,1302,1302,1298,539
|
|
20230809,091100,301986474,1305,1304,1305,1304,8818
|
|
20230809,091000,290479511,1305,1294,1305,1294,57645
|
|
20230809,090900,215629791,1294,1294,1294,1294,0
|
|
20230809,090800,215629791,1294,1290,1294,1288,6007
|
|
20230809,090700,207866322,1290,1285,1290,1285,7834
|
|
20230809,090600,197767995,1285,1290,1290,1285,2829
|
|
20230809,090500,194132325,1290,1288,1290,1288,11598
|
|
20230809,090400,179171901,1287,1280,1287,1279,10865
|
|
20230809,090300,165231566,1288,1282,1288,1274,11306
|
|
20230809,090200,150777437,1283,1275,1283,1275,6649
|
|
20230809,090100,142286770,1274,1279,1280,1274,3547
|
|
20230809,090000,137753336,1290,1260,1300,1260,108659
|