608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190500,750191438,1244,1244,1244,1244,12999
|
|
20230823,190400,750191438,1244,1244,1244,1244,0
|
|
20230823,190300,750191438,1244,1244,1244,1244,0
|
|
20230823,190200,750191438,1244,1244,1244,1244,0
|
|
20230823,190100,750191438,1244,1244,1244,1244,0
|
|
20230823,190000,750191438,1244,1244,1244,1244,0
|
|
20230823,185900,750191438,1244,1244,1244,1244,0
|
|
20230823,185800,750191438,1244,1244,1244,1244,0
|
|
20230823,185700,750191438,1244,1244,1244,1244,0
|
|
20230823,185600,750191438,1244,1244,1244,1244,0
|
|
20230823,185500,750191438,1244,1244,1244,1244,0
|
|
20230823,185400,750191438,1244,1244,1244,1244,0
|
|
20230823,185300,750191438,1244,1244,1244,1244,0
|
|
20230823,185200,750191438,1244,1244,1244,1244,0
|
|
20230823,185100,750191438,1244,1244,1244,1244,0
|
|
20230823,185000,750191438,1244,1244,1244,1244,0
|
|
20230823,184900,750191438,1244,1244,1244,1244,0
|
|
20230823,184800,750191438,1244,1244,1244,1244,0
|
|
20230823,184700,750191438,1244,1244,1244,1244,0
|
|
20230823,184600,750191438,1244,1244,1244,1244,0
|
|
20230823,184500,750191438,1244,1244,1244,1244,0
|
|
20230823,184400,750191438,1244,1244,1244,1244,0
|
|
20230823,184300,750191438,1244,1244,1244,1244,0
|
|
20230823,184200,750191438,1244,1244,1244,1244,0
|
|
20230823,184100,750191438,1244,1244,1244,1244,0
|
|
20230823,184000,750191438,1244,1244,1244,1244,0
|
|
20230823,183900,750191438,1244,1244,1244,1244,0
|
|
20230823,183800,750191438,1244,1244,1244,1244,0
|
|
20230823,183700,750191438,1244,1244,1244,1244,0
|
|
20230823,183600,750191438,1244,1244,1244,1244,0
|
|
20230823,183500,750191438,1244,1244,1244,1244,12999
|
|
20230823,183400,750191438,1244,1244,1244,1244,0
|
|
20230823,183300,750191438,1244,1244,1244,1244,0
|
|
20230823,183200,750191438,1244,1244,1244,1244,0
|
|
20230823,183100,750191438,1244,1244,1244,1244,0
|
|
20230823,183000,750191438,1244,1244,1244,1244,0
|
|
20230823,182900,750191438,1244,1244,1244,1244,0
|
|
20230823,182800,750191438,1244,1244,1244,1244,0
|
|
20230823,182700,750191438,1244,1244,1244,1244,0
|
|
20230823,182600,750191438,1244,1244,1244,1244,0
|
|
20230823,182500,750191438,1244,1244,1244,1244,0
|
|
20230823,182400,750191438,1244,1244,1244,1244,0
|
|
20230823,182300,750191438,1244,1244,1244,1244,0
|
|
20230823,182200,750191438,1244,1244,1244,1244,0
|
|
20230823,182100,750191438,1244,1244,1244,1244,0
|
|
20230823,182000,750191438,1244,1244,1244,1244,0
|
|
20230823,181900,750191438,1244,1244,1244,1244,0
|
|
20230823,181800,750191438,1244,1244,1244,1244,0
|
|
20230823,181700,750191438,1244,1244,1244,1244,0
|
|
20230823,181600,750191438,1244,1244,1244,1244,0
|
|
20230823,181500,750191438,1244,1244,1244,1244,0
|
|
20230823,181400,750191438,1244,1244,1244,1244,0
|
|
20230823,181300,750191438,1244,1244,1244,1244,0
|
|
20230823,181200,750191438,1244,1244,1244,1244,0
|
|
20230823,181100,750191438,1244,1244,1244,1244,0
|
|
20230823,181000,750191438,1244,1244,1244,1244,0
|
|
20230823,180900,750191438,1244,1244,1244,1244,0
|
|
20230823,180800,750191438,1244,1244,1244,1244,0
|
|
20230823,180700,750191438,1244,1244,1244,1244,0
|
|
20230823,180600,750191438,1244,1244,1244,1244,0
|
|
20230823,180500,750191438,1244,1244,1244,1244,12999
|
|
20230823,180400,750191438,1244,1244,1244,1244,0
|
|
20230823,180300,750191438,1244,1244,1244,1244,0
|
|
20230823,180200,750191438,1244,1244,1244,1244,0
|
|
20230823,180100,750191438,1244,1244,1244,1244,0
|
|
20230823,180000,750191438,1244,1244,1244,1244,0
|
|
20230823,175900,750191438,1244,1244,1244,1244,0
|
|
20230823,175800,750191438,1244,1244,1244,1244,0
|
|
20230823,175700,750191438,1244,1244,1244,1244,0
|
|
20230823,175600,750191438,1244,1244,1244,1244,0
|
|
20230823,175500,750191438,1244,1244,1244,1244,0
|
|
20230823,175400,750191438,1244,1244,1244,1244,0
|
|
20230823,175300,750191438,1244,1244,1244,1244,0
|
|
20230823,175200,750191438,1244,1244,1244,1244,0
|
|
20230823,175100,750191438,1244,1244,1244,1244,0
|
|
20230823,175000,750191438,1244,1244,1244,1244,0
|
|
20230823,174900,750191438,1244,1244,1244,1244,0
|
|
20230823,174800,750191438,1244,1244,1244,1244,0
|
|
20230823,174700,750191438,1244,1244,1244,1244,0
|
|
20230823,174600,750191438,1244,1244,1244,1244,0
|
|
20230823,174500,750191438,1244,1244,1244,1244,0
|
|
20230823,174400,750191438,1244,1244,1244,1244,0
|
|
20230823,174300,750191438,1244,1244,1244,1244,0
|
|
20230823,174200,750191438,1244,1244,1244,1244,0
|
|
20230823,174100,750191438,1244,1244,1244,1244,0
|
|
20230823,174000,750191438,1244,1244,1244,1244,0
|
|
20230823,173900,750191438,1244,1244,1244,1244,0
|
|
20230823,173800,750191438,1244,1244,1244,1244,0
|
|
20230823,173700,750191438,1244,1244,1244,1244,0
|
|
20230823,173600,750191438,1244,1244,1244,1244,0
|
|
20230823,173500,750191438,1244,1244,1244,1244,12999
|
|
20230823,173400,750191438,1244,1244,1244,1244,0
|
|
20230823,173300,750191438,1244,1244,1244,1244,0
|
|
20230823,173200,750191438,1244,1244,1244,1244,0
|
|
20230823,173100,750191438,1244,1244,1244,1244,0
|
|
20230823,173000,750191438,1244,1244,1244,1244,0
|
|
20230823,172900,750191438,1244,1244,1244,1244,0
|
|
20230823,172800,750191438,1244,1244,1244,1244,0
|
|
20230823,172700,750191438,1244,1244,1244,1244,0
|
|
20230823,172600,750191438,1244,1244,1244,1244,0
|
|
20230823,172500,750191438,1244,1244,1244,1244,0
|
|
20230823,172400,750191438,1244,1244,1244,1244,0
|
|
20230823,172300,750191438,1244,1244,1244,1244,0
|
|
20230823,172200,750191438,1244,1244,1244,1244,0
|
|
20230823,172100,750191438,1244,1244,1244,1244,0
|
|
20230823,172000,750191438,1244,1244,1244,1244,0
|
|
20230823,171900,750191438,1244,1244,1244,1244,0
|
|
20230823,171800,750191438,1244,1244,1244,1244,0
|
|
20230823,171700,750191438,1244,1244,1244,1244,0
|
|
20230823,171600,750191438,1244,1244,1244,1244,0
|
|
20230823,171500,750191438,1244,1244,1244,1244,0
|
|
20230823,171400,750191438,1244,1244,1244,1244,0
|
|
20230823,171300,750191438,1244,1244,1244,1244,0
|
|
20230823,171200,750191438,1244,1244,1244,1244,0
|
|
20230823,171100,750191438,1244,1244,1244,1244,0
|
|
20230823,171000,750191438,1244,1244,1244,1244,0
|
|
20230823,170900,750191438,1244,1244,1244,1244,0
|
|
20230823,170800,750191438,1244,1244,1244,1244,0
|
|
20230823,170700,750191438,1244,1244,1244,1244,0
|
|
20230823,170600,750191438,1244,1244,1244,1244,0
|
|
20230823,170500,750191438,1244,1244,1244,1244,12999
|
|
20230823,170400,750191438,1244,1244,1244,1244,0
|
|
20230823,170300,750191438,1244,1244,1244,1244,0
|
|
20230823,170200,750191438,1244,1244,1244,1244,0
|
|
20230823,170100,750191438,1244,1244,1244,1244,0
|
|
20230823,170000,750191438,1244,1244,1244,1244,0
|
|
20230823,165900,750191438,1244,1244,1244,1244,0
|
|
20230823,165800,750191438,1244,1244,1244,1244,0
|
|
20230823,165700,750191438,1244,1244,1244,1244,0
|
|
20230823,165600,750191438,1244,1244,1244,1244,0
|
|
20230823,165500,750191438,1244,1244,1244,1244,0
|
|
20230823,165400,750191438,1244,1244,1244,1244,0
|
|
20230823,165300,750191438,1244,1244,1244,1244,0
|
|
20230823,165200,750191438,1244,1244,1244,1244,0
|
|
20230823,165100,750191438,1244,1244,1244,1244,0
|
|
20230823,165000,750191438,1244,1244,1244,1244,0
|
|
20230823,164900,750191438,1244,1244,1244,1244,0
|
|
20230823,164800,750191438,1244,1244,1244,1244,0
|
|
20230823,164700,750191438,1244,1244,1244,1244,0
|
|
20230823,164600,750191438,1244,1244,1244,1244,0
|
|
20230823,164500,750191438,1244,1244,1244,1244,0
|
|
20230823,164400,750191438,1244,1244,1244,1244,0
|
|
20230823,164300,750191438,1244,1244,1244,1244,0
|
|
20230823,164200,750191438,1244,1244,1244,1244,0
|
|
20230823,164100,750191438,1244,1244,1244,1244,0
|
|
20230823,164000,750191438,1244,1244,1244,1244,0
|
|
20230823,163900,750191438,1244,1244,1244,1244,0
|
|
20230823,163800,750191438,1244,1244,1244,1244,0
|
|
20230823,163700,750191438,1244,1244,1244,1244,0
|
|
20230823,163600,750191438,1244,1244,1244,1244,0
|
|
20230823,163500,750191438,1244,1244,1244,1244,12999
|
|
20230823,163400,750191438,1244,1244,1244,1244,0
|
|
20230823,163300,750191438,1244,1244,1244,1244,0
|
|
20230823,163200,750191438,1244,1244,1244,1244,0
|
|
20230823,163100,750191438,1244,1244,1244,1244,0
|
|
20230823,163000,750191438,1244,1244,1244,1244,0
|
|
20230823,162900,750191438,1244,1244,1244,1244,0
|
|
20230823,162800,750191438,1244,1244,1244,1244,0
|
|
20230823,162700,750191438,1244,1244,1244,1244,0
|
|
20230823,162600,750191438,1244,1244,1244,1244,0
|
|
20230823,162500,750191438,1244,1244,1244,1244,0
|
|
20230823,162400,750191438,1244,1244,1244,1244,0
|
|
20230823,162300,750191438,1244,1244,1244,1244,0
|
|
20230823,162200,750191438,1244,1244,1244,1244,0
|
|
20230823,162100,750191438,1244,1244,1244,1244,0
|
|
20230823,162000,750191438,1244,1244,1244,1244,0
|
|
20230823,161900,750191438,1244,1244,1244,1244,0
|
|
20230823,161800,750191438,1244,1244,1244,1244,0
|
|
20230823,161700,750191438,1244,1244,1244,1244,0
|
|
20230823,161600,750191438,1244,1244,1244,1244,0
|
|
20230823,161500,750191438,1244,1244,1244,1244,0
|
|
20230823,161400,750191438,1244,1244,1244,1244,0
|
|
20230823,161300,750191438,1244,1244,1244,1244,0
|
|
20230823,161200,750191438,1244,1244,1244,1244,0
|
|
20230823,161100,750191438,1244,1244,1244,1244,0
|
|
20230823,161000,750191438,1244,1244,1244,1244,0
|
|
20230823,160900,750191438,1244,1244,1244,1244,0
|
|
20230823,160800,750191438,1244,1244,1244,1244,0
|
|
20230823,160700,750191438,1244,1244,1244,1244,0
|
|
20230823,160600,750191438,1244,1244,1244,1244,0
|
|
20230823,160500,750191438,1244,1244,1244,1244,12999
|
|
20230823,160400,750191438,1244,1244,1244,1244,0
|
|
20230823,160300,750191438,1244,1244,1244,1244,0
|
|
20230823,160200,750191438,1244,1244,1244,1244,0
|
|
20230823,160100,750191438,1244,1244,1244,1244,0
|
|
20230823,160000,750191438,1244,1244,1244,1244,0
|
|
20230823,155900,750191438,1244,1244,1244,1244,0
|
|
20230823,155800,750191438,1244,1244,1244,1244,0
|
|
20230823,155700,750191438,1244,1244,1244,1244,0
|
|
20230823,155600,750191438,1244,1244,1244,1244,0
|
|
20230823,155500,750191438,1244,1244,1244,1244,0
|
|
20230823,155400,750191438,1244,1244,1244,1244,0
|
|
20230823,155300,750191438,1244,1244,1244,1244,0
|
|
20230823,155200,750191438,1244,1244,1244,1244,0
|
|
20230823,155100,750191438,1244,1244,1244,1244,0
|
|
20230823,155000,750191438,1244,1244,1244,1244,0
|
|
20230823,154900,750191438,1244,1244,1244,1244,0
|
|
20230823,154800,750191438,1244,1244,1244,1244,0
|
|
20230823,154700,750191438,1244,1244,1244,1244,0
|
|
20230823,154600,750191438,1244,1244,1244,1244,0
|
|
20230823,154500,750191438,1244,1244,1244,1244,0
|
|
20230823,154400,750191438,1244,1244,1244,1244,0
|
|
20230823,154300,750191438,1244,1244,1244,1244,0
|
|
20230823,154200,750191438,1244,1244,1244,1244,0
|
|
20230823,154100,750191438,1244,1244,1244,1244,0
|
|
20230823,154000,750191438,1244,1244,1244,1244,0
|
|
20230823,153900,750191438,1244,1244,1244,1244,0
|
|
20230823,153800,750191438,1244,1244,1244,1244,0
|
|
20230823,153700,750191438,1244,1244,1244,1244,0
|
|
20230823,153600,750191438,1244,1244,1244,1244,0
|
|
20230823,153500,750191438,1244,1244,1244,1244,12999
|
|
20230823,153400,750191438,1244,1244,1244,1244,0
|
|
20230823,153300,750191438,1244,1244,1244,1244,0
|
|
20230823,153200,750191438,1244,1244,1244,1244,0
|
|
20230823,153100,750191438,1244,1244,1244,1244,0
|
|
20230823,153000,750191438,1244,1244,1244,1244,12999
|
|
20230823,152900,734020682,1252,1252,1252,1252,0
|
|
20230823,152800,734020682,1252,1252,1252,1252,0
|
|
20230823,152700,734020682,1252,1252,1252,1252,0
|
|
20230823,152600,734020682,1252,1252,1252,1252,0
|
|
20230823,152500,734020682,1252,1252,1252,1252,0
|
|
20230823,152400,734020682,1252,1252,1252,1252,0
|
|
20230823,152300,734020682,1252,1252,1252,1252,0
|
|
20230823,152200,734020682,1252,1252,1252,1252,0
|
|
20230823,152100,734020682,1252,1252,1252,1252,0
|
|
20230823,152000,734020682,1252,1252,1252,1252,0
|
|
20230823,151900,734020682,1252,1248,1252,1245,2076
|
|
20230823,151800,731431771,1246,1248,1249,1246,4395
|
|
20230823,151700,725953480,1248,1248,1248,1248,462
|
|
20230823,151600,725376904,1249,1250,1250,1249,1742
|
|
20230823,151500,723199732,1252,1250,1252,1250,1008
|
|
20230823,151400,721939716,1251,1251,1251,1250,885
|
|
20230823,151300,720833464,1250,1250,1250,1250,35
|
|
20230823,151200,720789714,1250,1250,1250,1250,575
|
|
20230823,151100,720070964,1253,1253,1253,1253,387
|
|
20230823,151000,719586053,1248,1248,1248,1248,0
|
|
20230823,150900,719586053,1248,1248,1248,1248,0
|
|
20230823,150800,719586053,1248,1249,1249,1248,801
|
|
20230823,150700,718586326,1248,1250,1250,1248,3000
|
|
20230823,150600,714840869,1250,1254,1254,1250,614
|
|
20230823,150500,714073329,1254,1254,1254,1254,1
|
|
20230823,150400,714072075,1254,1251,1254,1251,801
|
|
20230823,150300,713068372,1251,1249,1252,1249,1943
|
|
20230823,150200,710639297,1249,1249,1249,1249,335
|
|
20230823,150100,710220882,1250,1250,1250,1250,9
|
|
20230823,150000,710209632,1248,1248,1248,1248,549
|
|
20230823,145900,709524480,1248,1249,1249,1248,5080
|
|
20230823,145800,703184070,1250,1250,1250,1250,0
|
|
20230823,145700,703184070,1250,1249,1250,1249,267
|
|
20230823,145600,702850540,1250,1250,1250,1250,39
|
|
20230823,145500,702801790,1248,1248,1248,1248,0
|
|
20230823,145400,702801790,1248,1249,1249,1248,413
|
|
20230823,145300,702286363,1250,1249,1250,1248,1540
|
|
20230823,145200,700363658,1250,1250,1250,1250,269
|
|
20230823,145100,700027408,1251,1251,1251,1251,20
|
|
20230823,145000,700002388,1251,1250,1251,1250,49
|
|
20230823,144900,699941133,1250,1250,1250,1249,277
|
|
20230823,144800,699594936,1250,1251,1252,1250,3651
|
|
20230823,144700,695029280,1252,1253,1253,1252,3729
|
|
20230823,144600,690359048,1254,1255,1255,1254,23
|
|
20230823,144500,690330185,1253,1255,1255,1253,2716
|
|
20230823,144400,686924679,1255,1256,1256,1254,4721
|
|
20230823,144300,681000800,1258,1258,1258,1258,332
|
|
20230823,144200,680583144,1256,1256,1256,1255,2623
|
|
20230823,144100,677291222,1256,1256,1256,1256,500
|
|
20230823,144000,676663222,1258,1258,1258,1258,516
|
|
20230823,143900,676014094,1258,1258,1258,1258,5
|
|
20230823,143800,676007804,1258,1258,1258,1258,10
|
|
20230823,143700,675995224,1255,1256,1256,1255,815
|
|
20230823,143600,674971949,1255,1256,1256,1255,109
|
|
20230823,143500,674835131,1255,1255,1255,1255,238
|
|
20230823,143400,674536441,1256,1256,1256,1256,702
|
|
20230823,143300,673654729,1256,1256,1256,1256,136
|
|
20230823,143200,673483913,1257,1257,1257,1256,317
|
|
20230823,143100,673085748,1256,1257,1257,1256,819
|
|
20230823,143000,672056680,1257,1257,1258,1257,794
|
|
20230823,142900,671058620,1258,1258,1258,1258,0
|
|
20230823,142800,671058620,1258,1258,1258,1258,1
|
|
20230823,142700,671057362,1258,1258,1258,1258,6
|
|
20230823,142600,671049814,1258,1258,1258,1258,0
|
|
20230823,142500,671049814,1258,1258,1258,1258,150
|
|
20230823,142400,670861114,1257,1257,1257,1257,1128
|
|
20230823,142300,669443218,1259,1259,1259,1259,0
|
|
20230823,142200,669443218,1259,1259,1259,1259,79
|
|
20230823,142100,669343757,1256,1256,1256,1256,0
|
|
20230823,142000,669343757,1256,1259,1259,1256,301
|
|
20230823,141900,668965698,1255,1255,1255,1255,0
|
|
20230823,141800,668965698,1255,1257,1257,1255,2835
|
|
20230823,141700,665403851,1256,1256,1256,1256,0
|
|
20230823,141600,665403851,1256,1256,1256,1256,0
|
|
20230823,141500,665403851,1256,1256,1256,1256,0
|
|
20230823,141400,665403851,1256,1256,1256,1256,0
|
|
20230823,141300,665403851,1256,1256,1256,1256,0
|
|
20230823,141200,665403851,1256,1256,1256,1256,2207
|
|
20230823,141100,662631859,1256,1256,1256,1256,20
|
|
20230823,141000,662606739,1255,1256,1256,1255,2779
|
|
20230823,140900,659116770,1256,1256,1256,1256,0
|
|
20230823,140800,659116770,1256,1258,1258,1256,3791
|
|
20230823,140700,654353313,1258,1258,1258,1258,933
|
|
20230823,140600,653179599,1258,1258,1258,1258,2316
|
|
20230823,140500,650266071,1258,1258,1258,1258,80
|
|
20230823,140400,650165431,1258,1258,1258,1258,2
|
|
20230823,140300,650162915,1257,1258,1258,1257,21
|
|
20230823,140200,650136498,1258,1258,1258,1258,0
|
|
20230823,140100,650136498,1258,1258,1258,1258,622
|
|
20230823,140000,649354022,1257,1257,1257,1257,378
|
|
20230823,135900,648878876,1257,1257,1257,1257,0
|
|
20230823,135800,648878876,1257,1257,1257,1257,0
|
|
20230823,135700,648878876,1257,1257,1257,1257,0
|
|
20230823,135600,648878876,1257,1256,1257,1256,500
|
|
20230823,135500,648250477,1256,1257,1257,1256,1612
|
|
20230823,135400,646225793,1256,1256,1256,1256,0
|
|
20230823,135300,646225793,1256,1256,1256,1256,272
|
|
20230823,135200,645884161,1256,1257,1257,1256,4878
|
|
20230823,135100,639754255,1258,1258,1258,1258,1
|
|
20230823,135000,639752997,1257,1258,1258,1257,422
|
|
20230823,134900,639222537,1257,1257,1257,1257,0
|
|
20230823,134800,639222537,1257,1257,1257,1257,0
|
|
20230823,134700,639222537,1257,1257,1258,1257,1921
|
|
20230823,134600,636807830,1258,1258,1258,1258,1
|
|
20230823,134500,636806572,1258,1258,1258,1258,375
|
|
20230823,134400,636334822,1258,1258,1258,1258,888
|
|
20230823,134300,635217718,1258,1258,1258,1258,1162
|
|
20230823,134200,633755922,1257,1260,1260,1257,2483
|
|
20230823,134100,630631060,1260,1262,1264,1260,4081
|
|
20230823,134000,625484276,1262,1266,1266,1262,1749
|
|
20230823,133900,623275315,1267,1267,1267,1267,624
|
|
20230823,133800,622484707,1267,1267,1267,1267,200
|
|
20230823,133700,622231307,1267,1267,1267,1267,0
|
|
20230823,133600,622231307,1267,1267,1267,1267,0
|
|
20230823,133500,622231307,1267,1267,1267,1267,0
|
|
20230823,133400,622231307,1267,1267,1267,1267,4
|
|
20230823,133300,622226239,1263,1263,1263,1263,1
|
|
20230823,133200,622224976,1263,1263,1263,1263,0
|
|
20230823,133100,622224976,1263,1263,1263,1263,0
|
|
20230823,133000,622224976,1263,1268,1268,1263,2050
|
|
20230823,132900,619635576,1268,1268,1268,1268,0
|
|
20230823,132800,619635576,1268,1265,1268,1263,6002
|
|
20230823,132700,612051240,1265,1268,1268,1265,307
|
|
20230823,132600,611661985,1265,1265,1265,1265,0
|
|
20230823,132500,611661985,1265,1265,1265,1265,0
|
|
20230823,132400,611661985,1265,1265,1265,1265,0
|
|
20230823,132300,611661985,1265,1265,1265,1265,1
|
|
20230823,132200,611660720,1265,1265,1265,1265,0
|
|
20230823,132100,611660720,1265,1265,1265,1265,0
|
|
20230823,132000,611660720,1265,1266,1266,1265,455
|
|
20230823,131900,611084698,1266,1266,1266,1266,320
|
|
20230823,131800,610679578,1266,1265,1266,1265,1428
|
|
20230823,131700,608872730,1263,1263,1263,1263,400
|
|
20230823,131600,608367530,1263,1262,1263,1262,2552
|
|
20230823,131500,605144869,1262,1262,1262,1262,0
|
|
20230823,131400,605144869,1262,1263,1263,1261,2342
|
|
20230823,131300,602187881,1263,1263,1263,1263,400
|
|
20230823,131200,601682681,1263,1263,1263,1263,0
|
|
20230823,131100,601682681,1263,1263,1263,1263,347
|
|
20230823,131000,601244420,1263,1266,1266,1263,3522
|
|
20230823,130900,596793437,1266,1266,1266,1266,3504
|
|
20230823,130800,592357373,1268,1268,1268,1268,11
|
|
20230823,130700,592343425,1268,1268,1268,1268,49
|
|
20230823,130600,592281293,1269,1269,1269,1269,1
|
|
20230823,130500,592280024,1266,1266,1266,1266,1
|
|
20230823,130400,592278758,1269,1269,1269,1269,1
|
|
20230823,130300,592277489,1266,1269,1269,1266,3032
|
|
20230823,130200,588436988,1270,1270,1270,1270,626
|
|
20230823,130100,587641968,1272,1273,1273,1272,3
|
|
20230823,130000,587638151,1273,1273,1273,1273,1
|
|
20230823,125900,587636878,1270,1273,1273,1270,688
|
|
20230823,125800,586763115,1271,1271,1271,1271,1004
|
|
20230823,125700,585487031,1271,1271,1271,1271,0
|
|
20230823,125600,585487031,1271,1273,1273,1271,4522
|
|
20230823,125500,579733619,1273,1273,1273,1273,0
|
|
20230823,125400,579733619,1273,1273,1273,1273,0
|
|
20230823,125300,579733619,1273,1273,1273,1273,0
|
|
20230823,125200,579733619,1273,1273,1273,1273,0
|
|
20230823,125100,579733619,1273,1273,1273,1273,0
|
|
20230823,125000,579733619,1273,1273,1273,1273,13
|
|
20230823,124900,579717070,1275,1275,1275,1275,100
|
|
20230823,124800,579589570,1275,1275,1275,1275,678
|
|
20230823,124700,578725120,1276,1276,1276,1276,4
|
|
20230823,124600,578720016,1276,1276,1276,1276,569
|
|
20230823,124500,577993972,1275,1275,1275,1275,50
|
|
20230823,124400,577930222,1275,1275,1275,1275,0
|
|
20230823,124300,577930222,1275,1275,1275,1275,100
|
|
20230823,124200,577802722,1275,1275,1275,1275,674
|
|
20230823,124100,576943372,1275,1275,1275,1275,0
|
|
20230823,124000,576943372,1275,1275,1275,1275,217
|
|
20230823,123900,576666697,1274,1272,1274,1272,803
|
|
20230823,123800,575643844,1272,1272,1272,1272,9
|
|
20230823,123700,575632396,1273,1273,1273,1273,0
|
|
20230823,123600,575632396,1273,1273,1273,1273,0
|
|
20230823,123500,575632396,1273,1273,1273,1273,495
|
|
20230823,123400,575002261,1273,1273,1273,1273,200
|
|
20230823,123300,574747661,1273,1272,1273,1272,434
|
|
20230823,123200,574195513,1273,1274,1274,1273,274
|
|
20230823,123100,573846661,1274,1274,1274,1274,813
|
|
20230823,123000,572810899,1275,1275,1275,1275,6435
|
|
20230823,122900,564606274,1275,1276,1276,1275,79
|
|
20230823,122800,564505471,1276,1276,1276,1276,36
|
|
20230823,122700,564459535,1276,1277,1278,1276,1192
|
|
20230823,122600,562937329,1278,1278,1278,1278,3663
|
|
20230823,122500,558256015,1278,1279,1279,1278,1502
|
|
20230823,122400,556334966,1279,1280,1280,1279,1592
|
|
20230823,122300,554298707,1279,1279,1280,1279,802
|
|
20230823,122200,553272287,1279,1278,1279,1278,6630
|
|
20230823,122100,544795829,1277,1277,1277,1276,3378
|
|
20230823,122000,540482128,1277,1276,1277,1276,5540
|
|
20230823,121900,533412316,1275,1275,1275,1275,1600
|
|
20230823,121800,531372316,1275,1274,1275,1274,2580
|
|
20230823,121700,528083086,1274,1274,1274,1274,1589
|
|
20230823,121600,526058700,1274,1273,1274,1273,306
|
|
20230823,121500,525669156,1273,1273,1273,1273,555
|
|
20230823,121400,524962641,1273,1275,1275,1273,183
|
|
20230823,121300,524729332,1275,1275,1275,1275,6217
|
|
20230823,121200,516802657,1275,1275,1275,1275,4023
|
|
20230823,121100,511673332,1275,1275,1275,1275,189
|
|
20230823,121000,511432357,1275,1275,1275,1275,306
|
|
20230823,120900,511042207,1275,1273,1275,1272,13344
|
|
20230823,120800,494062784,1275,1275,1275,1275,0
|
|
20230823,120700,494062784,1275,1276,1276,1275,757
|
|
20230823,120600,493097101,1275,1276,1276,1275,1874
|
|
20230823,120500,490706966,1276,1274,1276,1274,9121
|
|
20230823,120400,479078522,1273,1272,1273,1272,1612
|
|
20230823,120300,477026838,1272,1272,1272,1272,658
|
|
20230823,120200,476189862,1272,1272,1272,1272,0
|
|
20230823,120100,476189862,1272,1272,1272,1272,230
|
|
20230823,120000,475897302,1272,1272,1272,1272,668
|
|
20230823,115900,475047606,1272,1272,1272,1272,34
|
|
20230823,115800,475004358,1272,1272,1272,1272,0
|
|
20230823,115700,475004358,1272,1272,1272,1272,52
|
|
20230823,115600,474938214,1273,1273,1273,1273,2
|
|
20230823,115500,474935668,1274,1274,1274,1274,100
|
|
20230823,115400,474808268,1274,1274,1274,1271,502
|
|
20230823,115300,474170220,1271,1271,1271,1271,10
|
|
20230823,115200,474157510,1274,1273,1274,1273,359
|
|
20230823,115100,473700165,1270,1270,1270,1270,20
|
|
20230823,115000,473674765,1270,1270,1270,1270,1
|
|
20230823,114900,473673495,1274,1274,1274,1274,615
|
|
20230823,114800,472889985,1274,1274,1274,1271,243
|
|
20230823,114700,472581126,1271,1271,1271,1271,10
|
|
20230823,114600,472568416,1274,1274,1274,1274,1592
|
|
20230823,114500,470540208,1274,1273,1274,1273,216
|
|
20230823,114400,470265239,1273,1273,1273,1273,0
|
|
20230823,114300,470265239,1273,1273,1273,1273,3
|
|
20230823,114200,470261420,1273,1273,1273,1273,669
|
|
20230823,114100,469409783,1273,1273,1273,1273,15
|
|
20230823,114000,469390688,1273,1273,1273,1273,448
|
|
20230823,113900,468820384,1274,1274,1274,1273,2713
|
|
20230823,113800,465364111,1274,1274,1274,1274,5470
|
|
20230823,113700,458395331,1274,1274,1274,1274,6588
|
|
20230823,113600,450002219,1274,1272,1274,1270,16843
|
|
20230823,113500,428561293,1271,1269,1271,1269,10793
|
|
20230823,113400,414852032,1269,1268,1269,1268,615
|
|
20230823,113300,414071599,1267,1267,1267,1267,0
|
|
20230823,113200,414071599,1267,1268,1268,1267,563
|
|
20230823,113100,413358181,1269,1269,1269,1269,0
|
|
20230823,113000,413358181,1269,1269,1269,1269,15
|
|
20230823,112900,413339146,1269,1269,1269,1269,11
|
|
20230823,112800,413325187,1268,1267,1269,1267,919
|
|
20230823,112700,412160089,1267,1269,1269,1267,1678
|
|
20230823,112600,410034002,1268,1270,1270,1268,3
|
|
20230823,112500,410030194,1267,1267,1267,1267,0
|
|
20230823,112400,410030194,1267,1270,1270,1267,5675
|
|
20230823,112300,402833731,1270,1268,1270,1268,1963
|
|
20230823,112200,400342539,1269,1270,1270,1269,2033
|
|
20230823,112100,397761071,1271,1271,1271,1271,1757
|
|
20230823,112000,395527924,1271,1266,1271,1266,35565
|
|
20230823,111900,350396494,1265,1265,1265,1265,1179
|
|
20230823,111800,348905059,1264,1264,1264,1264,1
|
|
20230823,111700,348903795,1265,1265,1265,1265,100
|
|
20230823,111600,348777295,1265,1265,1265,1265,0
|
|
20230823,111500,348777295,1265,1264,1265,1264,5713
|
|
20230823,111400,341552885,1264,1264,1264,1264,609
|
|
20230823,111300,340783109,1264,1264,1264,1264,0
|
|
20230823,111200,340783109,1264,1260,1264,1260,977
|
|
20230823,111100,339551295,1258,1258,1258,1258,0
|
|
20230823,111000,339551295,1258,1258,1258,1258,0
|
|
20230823,110900,339551295,1258,1258,1258,1258,0
|
|
20230823,110800,339551295,1258,1261,1263,1258,1325
|
|
20230823,110700,337879795,1258,1258,1258,1258,27
|
|
20230823,110600,337845829,1258,1259,1259,1258,854
|
|
20230823,110500,336770775,1259,1259,1259,1259,0
|
|
20230823,110400,336770775,1259,1259,1259,1259,0
|
|
20230823,110300,336770775,1259,1259,1259,1259,0
|
|
20230823,110200,336770775,1259,1259,1259,1259,5
|
|
20230823,110100,336764480,1259,1259,1259,1259,77
|
|
20230823,110000,336667537,1261,1261,1261,1261,79
|
|
20230823,105900,336567918,1260,1261,1263,1260,2048
|
|
20230823,105800,333986461,1261,1261,1261,1261,5
|
|
20230823,105700,333980156,1265,1265,1265,1265,10
|
|
20230823,105600,333967506,1266,1266,1266,1266,11
|
|
20230823,105500,333953580,1260,1260,1260,1260,5
|
|
20230823,105400,333947280,1260,1260,1260,1260,0
|
|
20230823,105300,333947280,1260,1260,1260,1260,5
|
|
20230823,105200,333940980,1260,1260,1260,1260,0
|
|
20230823,105100,333940980,1260,1260,1260,1260,0
|
|
20230823,105000,333940980,1260,1261,1261,1260,500
|
|
20230823,104900,333310973,1264,1264,1264,1264,0
|
|
20230823,104800,333310973,1264,1266,1266,1264,4026
|
|
20230823,104700,328217750,1269,1265,1269,1263,6576
|
|
20230823,104600,319887136,1265,1267,1267,1265,43
|
|
20230823,104500,319832671,1266,1264,1266,1264,1094
|
|
20230823,104400,318448666,1264,1264,1264,1264,1
|
|
20230823,104300,318447402,1265,1264,1265,1264,159
|
|
20230823,104200,318246367,1263,1260,1263,1260,7128
|
|
20230823,104100,309248033,1260,1260,1260,1260,0
|
|
20230823,104000,309248033,1260,1258,1260,1258,874
|
|
20230823,103900,308148539,1259,1259,1259,1259,452
|
|
20230823,103800,307579471,1260,1260,1260,1260,2572
|
|
20230823,103700,304338751,1260,1261,1261,1260,2804
|
|
20230823,103600,300802991,1261,1262,1262,1261,4992
|
|
20230823,103500,294504882,1262,1263,1263,1262,1788
|
|
20230823,103400,292246643,1263,1263,1263,1263,0
|
|
20230823,103300,292246643,1263,1263,1263,1263,0
|
|
20230823,103200,292246643,1263,1263,1263,1263,111
|
|
20230823,103100,292106450,1262,1262,1262,1262,0
|
|
20230823,103000,292106450,1262,1262,1262,1262,0
|
|
20230823,102900,292106450,1262,1262,1262,1262,121
|
|
20230823,102800,291953748,1262,1262,1262,1262,0
|
|
20230823,102700,291953748,1262,1262,1262,1262,10
|
|
20230823,102600,291941128,1265,1265,1265,1265,7
|
|
20230823,102500,291932273,1265,1265,1265,1265,163
|
|
20230823,102400,291726078,1265,1265,1267,1265,6963
|
|
20230823,102300,282913112,1266,1266,1266,1266,31
|
|
20230823,102200,282873866,1266,1267,1267,1266,1926
|
|
20230823,102100,280434147,1268,1268,1268,1268,2000
|
|
20230823,102000,277898147,1268,1268,1268,1268,4395
|
|
20230823,101900,272325287,1269,1266,1269,1266,6023
|
|
20230823,101800,264688436,1267,1266,1268,1266,3419
|
|
20230823,101700,260359973,1266,1257,1267,1257,11492
|
|
20230823,101600,245829412,1262,1262,1262,1262,13787
|
|
20230823,101500,228430218,1262,1262,1262,1262,2658
|
|
20230823,101400,225075822,1263,1263,1263,1263,202
|
|
20230823,101300,224820696,1263,1259,1263,1259,1012
|
|
20230823,101200,223545606,1259,1255,1259,1255,1143
|
|
20230823,101100,222108014,1255,1253,1255,1253,826
|
|
20230823,101000,221071882,1252,1254,1254,1252,480
|
|
20230823,100900,220470753,1253,1253,1253,1253,54
|
|
20230823,100800,220403091,1253,1252,1253,1251,6885
|
|
20230823,100700,211788770,1252,1252,1252,1252,1810
|
|
20230823,100600,209522650,1252,1252,1252,1252,13
|
|
20230823,100500,209506374,1252,1252,1252,1252,0
|
|
20230823,100400,209506374,1252,1252,1252,1252,12
|
|
20230823,100300,209491350,1253,1252,1253,1252,102
|
|
20230823,100200,209363644,1253,1253,1253,1253,11
|
|
20230823,100100,209349861,1254,1253,1254,1253,301
|
|
20230823,100000,208972707,1252,1252,1252,1252,0
|
|
20230823,095900,208972707,1252,1258,1259,1252,5302
|
|
20230823,095800,202326001,1259,1256,1259,1256,501
|
|
20230823,095700,201696742,1259,1259,1259,1259,100
|
|
20230823,095600,201570842,1260,1260,1260,1260,0
|
|
20230823,095500,201570842,1260,1260,1260,1260,0
|
|
20230823,095400,201570842,1260,1260,1260,1255,4006
|
|
20230823,095300,196543282,1255,1260,1260,1255,1001
|
|
20230823,095200,195282027,1260,1257,1260,1257,6887
|
|
20230823,095100,186618494,1254,1254,1254,1253,1663
|
|
20230823,095000,184534496,1253,1257,1257,1253,1379
|
|
20230823,094900,182805485,1257,1258,1258,1257,2112
|
|
20230823,094800,180148988,1258,1256,1258,1252,1769
|
|
20230823,094700,177929076,1256,1256,1256,1256,0
|
|
20230823,094600,177929076,1256,1258,1258,1256,422
|
|
20230823,094500,177398740,1258,1259,1259,1258,166
|
|
20230823,094400,177189847,1260,1260,1260,1260,800
|
|
20230823,094300,176181847,1265,1261,1265,1260,4873
|
|
20230823,094200,170038313,1261,1261,1261,1260,653
|
|
20230823,094100,169214980,1261,1265,1265,1260,2350
|
|
20230823,094000,166252266,1268,1266,1270,1265,10581
|
|
20230823,093900,152863459,1270,1270,1270,1270,2
|
|
20230823,093800,152860919,1270,1265,1270,1265,454
|
|
20230823,093700,152285989,1265,1265,1265,1265,1841
|
|
20230823,093600,149957124,1265,1264,1265,1264,3219
|
|
20230823,093500,145885308,1265,1271,1274,1265,3674
|
|
20230823,093400,141223665,1271,1263,1274,1263,25780
|
|
20230823,093300,108563334,1263,1263,1263,1261,1513
|
|
20230823,093200,106653932,1264,1256,1264,1256,14232
|
|
20230823,093100,88731261,1256,1254,1256,1254,1665
|
|
20230823,093000,86642235,1250,1250,1250,1250,110
|
|
20230823,092900,86504735,1250,1255,1255,1250,439
|
|
20230823,092800,85955975,1255,1255,1255,1255,897
|
|
20230823,092700,84830240,1255,1253,1256,1250,8749
|
|
20230823,092600,73852057,1254,1249,1254,1241,12741
|
|
20230823,092500,57913035,1250,1246,1250,1246,10072
|
|
20230823,092400,45329944,1246,1239,1246,1239,10
|
|
20230823,092300,45317547,1239,1239,1239,1239,7632
|
|
20230823,092200,35861499,1239,1239,1239,1239,0
|
|
20230823,092100,35861499,1239,1239,1239,1239,5
|
|
20230823,092000,35855304,1239,1239,1239,1239,0
|
|
20230823,091900,35855304,1239,1233,1239,1232,501
|
|
20230823,091800,35237980,1232,1233,1233,1232,366
|
|
20230823,091700,34786751,1239,1239,1239,1239,2
|
|
20230823,091600,34784273,1233,1233,1233,1233,290
|
|
20230823,091500,34426703,1239,1232,1239,1232,806
|
|
20230823,091400,33433669,1232,1234,1234,1232,1150
|
|
20230823,091300,32016804,1246,1246,1246,1246,80
|
|
20230823,091200,31917124,1246,1245,1246,1245,138
|
|
20230823,091100,31745311,1248,1247,1248,1247,284
|
|
20230823,091000,31391103,1247,1248,1248,1247,50
|
|
20230823,090900,31328752,1250,1250,1250,1250,282
|
|
20230823,090800,30976252,1240,1250,1251,1240,1853
|
|
20230823,090700,28671256,1253,1235,1253,1235,3075
|
|
20230823,090600,24849182,1230,1230,1230,1230,2125
|
|
20230823,090500,22235432,1230,1235,1235,1230,41
|
|
20230823,090400,22184802,1230,1230,1230,1230,4831
|
|
20230823,090300,16242672,1230,1236,1236,1230,2538
|
|
20230823,090200,13113108,1231,1222,1231,1222,3865
|
|
20230823,090100,8357543,1223,1229,1229,1223,568
|
|
20230823,090000,7662366,1224,1227,1230,1224,5343
|