614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,191000,1256641248,1270,1270,1270,1270,0
|
|
20230829,190900,1256641248,1270,1270,1270,1270,0
|
|
20230829,190800,1256641248,1270,1270,1270,1270,0
|
|
20230829,190700,1256641248,1270,1270,1270,1270,0
|
|
20230829,190600,1256641248,1270,1270,1270,1270,0
|
|
20230829,190500,1256641248,1270,1270,1270,1270,0
|
|
20230829,190400,1256641248,1270,1270,1270,1270,0
|
|
20230829,190300,1256641248,1270,1270,1270,1270,0
|
|
20230829,190200,1256641248,1270,1270,1270,1270,0
|
|
20230829,190100,1256641248,1270,1270,1270,1270,0
|
|
20230829,190000,1256641248,1270,1270,1270,1270,0
|
|
20230829,185900,1256641248,1270,1270,1270,1270,0
|
|
20230829,185800,1256641248,1270,1270,1270,1270,0
|
|
20230829,185700,1256641248,1270,1270,1270,1270,0
|
|
20230829,185600,1256641248,1270,1270,1270,1270,0
|
|
20230829,185500,1256641248,1270,1270,1270,1270,0
|
|
20230829,185400,1256641248,1270,1270,1270,1270,0
|
|
20230829,185300,1256641248,1270,1270,1270,1270,0
|
|
20230829,185200,1256641248,1270,1270,1270,1270,0
|
|
20230829,185100,1256641248,1270,1270,1270,1270,0
|
|
20230829,185000,1256641248,1270,1270,1270,1270,0
|
|
20230829,184900,1256641248,1270,1270,1270,1270,0
|
|
20230829,184800,1256641248,1270,1270,1270,1270,0
|
|
20230829,184700,1256641248,1270,1270,1270,1270,0
|
|
20230829,184600,1256641248,1270,1270,1270,1270,0
|
|
20230829,184500,1256641248,1270,1270,1270,1270,0
|
|
20230829,184400,1256641248,1270,1270,1270,1270,0
|
|
20230829,184300,1256641248,1270,1270,1270,1270,0
|
|
20230829,184200,1256641248,1270,1270,1270,1270,0
|
|
20230829,184100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,184000,1256641248,1270,1270,1270,1270,0
|
|
20230829,183900,1256641248,1270,1270,1270,1270,0
|
|
20230829,183800,1256641248,1270,1270,1270,1270,0
|
|
20230829,183700,1256641248,1270,1270,1270,1270,0
|
|
20230829,183600,1256641248,1270,1270,1270,1270,0
|
|
20230829,183500,1256641248,1270,1270,1270,1270,0
|
|
20230829,183400,1256641248,1270,1270,1270,1270,0
|
|
20230829,183300,1256641248,1270,1270,1270,1270,0
|
|
20230829,183200,1256641248,1270,1270,1270,1270,0
|
|
20230829,183100,1256641248,1270,1270,1270,1270,0
|
|
20230829,183000,1256641248,1270,1270,1270,1270,0
|
|
20230829,182900,1256641248,1270,1270,1270,1270,0
|
|
20230829,182800,1256641248,1270,1270,1270,1270,0
|
|
20230829,182700,1256641248,1270,1270,1270,1270,0
|
|
20230829,182600,1256641248,1270,1270,1270,1270,0
|
|
20230829,182500,1256641248,1270,1270,1270,1270,0
|
|
20230829,182400,1256641248,1270,1270,1270,1270,0
|
|
20230829,182300,1256641248,1270,1270,1270,1270,0
|
|
20230829,182200,1256641248,1270,1270,1270,1270,0
|
|
20230829,182100,1256641248,1270,1270,1270,1270,0
|
|
20230829,182000,1256641248,1270,1270,1270,1270,0
|
|
20230829,181900,1256641248,1270,1270,1270,1270,0
|
|
20230829,181800,1256641248,1270,1270,1270,1270,0
|
|
20230829,181700,1256641248,1270,1270,1270,1270,0
|
|
20230829,181600,1256641248,1270,1270,1270,1270,0
|
|
20230829,181500,1256641248,1270,1270,1270,1270,0
|
|
20230829,181400,1256641248,1270,1270,1270,1270,0
|
|
20230829,181300,1256641248,1270,1270,1270,1270,0
|
|
20230829,181200,1256641248,1270,1270,1270,1270,0
|
|
20230829,181100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,181000,1256641248,1270,1270,1270,1270,0
|
|
20230829,180900,1256641248,1270,1270,1270,1270,0
|
|
20230829,180800,1256641248,1270,1270,1270,1270,0
|
|
20230829,180700,1256641248,1270,1270,1270,1270,0
|
|
20230829,180600,1256641248,1270,1270,1270,1270,0
|
|
20230829,180500,1256641248,1270,1270,1270,1270,0
|
|
20230829,180400,1256641248,1270,1270,1270,1270,0
|
|
20230829,180300,1256641248,1270,1270,1270,1270,0
|
|
20230829,180200,1256641248,1270,1270,1270,1270,0
|
|
20230829,180100,1256641248,1270,1270,1270,1270,0
|
|
20230829,180000,1256641248,1270,1270,1270,1270,0
|
|
20230829,175900,1256641248,1270,1270,1270,1270,0
|
|
20230829,175800,1256641248,1270,1270,1270,1270,0
|
|
20230829,175700,1256641248,1270,1270,1270,1270,0
|
|
20230829,175600,1256641248,1270,1270,1270,1270,0
|
|
20230829,175500,1256641248,1270,1270,1270,1270,0
|
|
20230829,175400,1256641248,1270,1270,1270,1270,0
|
|
20230829,175300,1256641248,1270,1270,1270,1270,0
|
|
20230829,175200,1256641248,1270,1270,1270,1270,0
|
|
20230829,175100,1256641248,1270,1270,1270,1270,0
|
|
20230829,175000,1256641248,1270,1270,1270,1270,0
|
|
20230829,174900,1256641248,1270,1270,1270,1270,0
|
|
20230829,174800,1256641248,1270,1270,1270,1270,0
|
|
20230829,174700,1256641248,1270,1270,1270,1270,0
|
|
20230829,174600,1256641248,1270,1270,1270,1270,0
|
|
20230829,174500,1256641248,1270,1270,1270,1270,0
|
|
20230829,174400,1256641248,1270,1270,1270,1270,0
|
|
20230829,174300,1256641248,1270,1270,1270,1270,0
|
|
20230829,174200,1256641248,1270,1270,1270,1270,0
|
|
20230829,174100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,174000,1256641248,1270,1270,1270,1270,0
|
|
20230829,173900,1256641248,1270,1270,1270,1270,0
|
|
20230829,173800,1256641248,1270,1270,1270,1270,0
|
|
20230829,173700,1256641248,1270,1270,1270,1270,0
|
|
20230829,173600,1256641248,1270,1270,1270,1270,0
|
|
20230829,173500,1256641248,1270,1270,1270,1270,0
|
|
20230829,173400,1256641248,1270,1270,1270,1270,0
|
|
20230829,173300,1256641248,1270,1270,1270,1270,0
|
|
20230829,173200,1256641248,1270,1270,1270,1270,0
|
|
20230829,173100,1256641248,1270,1270,1270,1270,0
|
|
20230829,173000,1256641248,1270,1270,1270,1270,0
|
|
20230829,172900,1256641248,1270,1270,1270,1270,0
|
|
20230829,172800,1256641248,1270,1270,1270,1270,0
|
|
20230829,172700,1256641248,1270,1270,1270,1270,0
|
|
20230829,172600,1256641248,1270,1270,1270,1270,0
|
|
20230829,172500,1256641248,1270,1270,1270,1270,0
|
|
20230829,172400,1256641248,1270,1270,1270,1270,0
|
|
20230829,172300,1256641248,1270,1270,1270,1270,0
|
|
20230829,172200,1256641248,1270,1270,1270,1270,0
|
|
20230829,172100,1256641248,1270,1270,1270,1270,0
|
|
20230829,172000,1256641248,1270,1270,1270,1270,0
|
|
20230829,171900,1256641248,1270,1270,1270,1270,0
|
|
20230829,171800,1256641248,1270,1270,1270,1270,0
|
|
20230829,171700,1256641248,1270,1270,1270,1270,0
|
|
20230829,171600,1256641248,1270,1270,1270,1270,0
|
|
20230829,171500,1256641248,1270,1270,1270,1270,0
|
|
20230829,171400,1256641248,1270,1270,1270,1270,0
|
|
20230829,171300,1256641248,1270,1270,1270,1270,0
|
|
20230829,171200,1256641248,1270,1270,1270,1270,0
|
|
20230829,171100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,171000,1256641248,1270,1270,1270,1270,0
|
|
20230829,170900,1256641248,1270,1270,1270,1270,0
|
|
20230829,170800,1256641248,1270,1270,1270,1270,0
|
|
20230829,170700,1256641248,1270,1270,1270,1270,0
|
|
20230829,170600,1256641248,1270,1270,1270,1270,0
|
|
20230829,170500,1256641248,1270,1270,1270,1270,0
|
|
20230829,170400,1256641248,1270,1270,1270,1270,0
|
|
20230829,170300,1256641248,1270,1270,1270,1270,0
|
|
20230829,170200,1256641248,1270,1270,1270,1270,0
|
|
20230829,170100,1256641248,1270,1270,1270,1270,0
|
|
20230829,170000,1256641248,1270,1270,1270,1270,0
|
|
20230829,165900,1256641248,1270,1270,1270,1270,0
|
|
20230829,165800,1256641248,1270,1270,1270,1270,0
|
|
20230829,165700,1256641248,1270,1270,1270,1270,0
|
|
20230829,165600,1256641248,1270,1270,1270,1270,0
|
|
20230829,165500,1256641248,1270,1270,1270,1270,0
|
|
20230829,165400,1256641248,1270,1270,1270,1270,0
|
|
20230829,165300,1256641248,1270,1270,1270,1270,0
|
|
20230829,165200,1256641248,1270,1270,1270,1270,0
|
|
20230829,165100,1256641248,1270,1270,1270,1270,0
|
|
20230829,165000,1256641248,1270,1270,1270,1270,0
|
|
20230829,164900,1256641248,1270,1270,1270,1270,0
|
|
20230829,164800,1256641248,1270,1270,1270,1270,0
|
|
20230829,164700,1256641248,1270,1270,1270,1270,0
|
|
20230829,164600,1256641248,1270,1270,1270,1270,0
|
|
20230829,164500,1256641248,1270,1270,1270,1270,0
|
|
20230829,164400,1256641248,1270,1270,1270,1270,0
|
|
20230829,164300,1256641248,1270,1270,1270,1270,0
|
|
20230829,164200,1256641248,1270,1270,1270,1270,0
|
|
20230829,164100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,164000,1256641248,1270,1270,1270,1270,0
|
|
20230829,163900,1256641248,1270,1270,1270,1270,0
|
|
20230829,163800,1256641248,1270,1270,1270,1270,0
|
|
20230829,163700,1256641248,1270,1270,1270,1270,0
|
|
20230829,163600,1256641248,1270,1270,1270,1270,0
|
|
20230829,163500,1256641248,1270,1270,1270,1270,0
|
|
20230829,163400,1256641248,1270,1270,1270,1270,0
|
|
20230829,163300,1256641248,1270,1270,1270,1270,0
|
|
20230829,163200,1256641248,1270,1270,1270,1270,0
|
|
20230829,163100,1256641248,1270,1270,1270,1270,0
|
|
20230829,163000,1256641248,1270,1270,1270,1270,0
|
|
20230829,162900,1256641248,1270,1270,1270,1270,0
|
|
20230829,162800,1256641248,1270,1270,1270,1270,0
|
|
20230829,162700,1256641248,1270,1270,1270,1270,0
|
|
20230829,162600,1256641248,1270,1270,1270,1270,0
|
|
20230829,162500,1256641248,1270,1270,1270,1270,0
|
|
20230829,162400,1256641248,1270,1270,1270,1270,0
|
|
20230829,162300,1256641248,1270,1270,1270,1270,0
|
|
20230829,162200,1256641248,1270,1270,1270,1270,0
|
|
20230829,162100,1256641248,1270,1270,1270,1270,0
|
|
20230829,162000,1256641248,1270,1270,1270,1270,0
|
|
20230829,161900,1256641248,1270,1270,1270,1270,0
|
|
20230829,161800,1256641248,1270,1270,1270,1270,0
|
|
20230829,161700,1256641248,1270,1270,1270,1270,0
|
|
20230829,161600,1256641248,1270,1270,1270,1270,0
|
|
20230829,161500,1256641248,1270,1270,1270,1270,0
|
|
20230829,161400,1256641248,1270,1270,1270,1270,0
|
|
20230829,161300,1256641248,1270,1270,1270,1270,0
|
|
20230829,161200,1256641248,1270,1270,1270,1270,0
|
|
20230829,161100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,161000,1256641248,1270,1270,1270,1270,0
|
|
20230829,160900,1256641248,1270,1270,1270,1270,0
|
|
20230829,160800,1256641248,1270,1270,1270,1270,0
|
|
20230829,160700,1256641248,1270,1270,1270,1270,0
|
|
20230829,160600,1256641248,1270,1270,1270,1270,0
|
|
20230829,160500,1256641248,1270,1270,1270,1270,0
|
|
20230829,160400,1256641248,1270,1270,1270,1270,0
|
|
20230829,160300,1256641248,1270,1270,1270,1270,0
|
|
20230829,160200,1256641248,1270,1270,1270,1270,0
|
|
20230829,160100,1256641248,1270,1270,1270,1270,0
|
|
20230829,160000,1256641248,1270,1270,1270,1270,0
|
|
20230829,155900,1256641248,1270,1270,1270,1270,0
|
|
20230829,155800,1256641248,1270,1270,1270,1270,0
|
|
20230829,155700,1256641248,1270,1270,1270,1270,0
|
|
20230829,155600,1256641248,1270,1270,1270,1270,0
|
|
20230829,155500,1256641248,1270,1270,1270,1270,0
|
|
20230829,155400,1256641248,1270,1270,1270,1270,0
|
|
20230829,155300,1256641248,1270,1270,1270,1270,0
|
|
20230829,155200,1256641248,1270,1270,1270,1270,0
|
|
20230829,155100,1256641248,1270,1270,1270,1270,0
|
|
20230829,155000,1256641248,1270,1270,1270,1270,0
|
|
20230829,154900,1256641248,1270,1270,1270,1270,0
|
|
20230829,154800,1256641248,1270,1270,1270,1270,0
|
|
20230829,154700,1256641248,1270,1270,1270,1270,0
|
|
20230829,154600,1256641248,1270,1270,1270,1270,0
|
|
20230829,154500,1256641248,1270,1270,1270,1270,0
|
|
20230829,154400,1256641248,1270,1270,1270,1270,0
|
|
20230829,154300,1256641248,1270,1270,1270,1270,0
|
|
20230829,154200,1256641248,1270,1270,1270,1270,0
|
|
20230829,154100,1256641248,1270,1270,1270,1270,17989
|
|
20230829,154000,1256641248,1270,1270,1270,1270,0
|
|
20230829,153900,1256641248,1270,1270,1270,1270,0
|
|
20230829,153800,1256641248,1270,1270,1270,1270,0
|
|
20230829,153700,1256641248,1270,1270,1270,1270,0
|
|
20230829,153600,1256641248,1270,1270,1270,1270,0
|
|
20230829,153500,1256641248,1270,1270,1270,1270,0
|
|
20230829,153400,1256641248,1270,1270,1270,1270,0
|
|
20230829,153300,1256641248,1270,1270,1270,1270,0
|
|
20230829,153200,1256641248,1270,1270,1270,1270,0
|
|
20230829,153100,1256641248,1270,1270,1270,1270,0
|
|
20230829,153000,1256641248,1270,1270,1270,1270,17989
|
|
20230829,152900,1233795218,1267,1267,1267,1267,0
|
|
20230829,152800,1233795218,1267,1267,1267,1267,0
|
|
20230829,152700,1233795218,1267,1267,1267,1267,0
|
|
20230829,152600,1233795218,1267,1267,1267,1267,0
|
|
20230829,152500,1233795218,1267,1267,1267,1267,0
|
|
20230829,152400,1233795218,1267,1267,1267,1267,0
|
|
20230829,152300,1233795218,1267,1267,1267,1267,0
|
|
20230829,152200,1233795218,1267,1267,1267,1267,0
|
|
20230829,152100,1233795218,1267,1267,1267,1267,0
|
|
20230829,152000,1233795218,1267,1267,1267,1267,0
|
|
20230829,151900,1233795218,1267,1268,1269,1267,7164
|
|
20230829,151800,1224708857,1269,1270,1271,1268,5866
|
|
20230829,151700,1217265854,1270,1268,1270,1268,369
|
|
20230829,151600,1216797880,1267,1268,1269,1267,919
|
|
20230829,151500,1215633027,1267,1268,1270,1267,4011
|
|
20230829,151400,1210549449,1268,1267,1270,1267,595
|
|
20230829,151300,1209795193,1267,1268,1268,1267,655
|
|
20230829,151200,1208964658,1268,1268,1268,1265,396
|
|
20230829,151100,1208462965,1268,1265,1268,1261,1922
|
|
20230829,151000,1206032163,1265,1269,1269,1256,23692
|
|
20230829,150900,1176188432,1270,1273,1273,1259,10043
|
|
20230829,150800,1163495632,1265,1275,1276,1265,20966
|
|
20230829,150700,1136895320,1275,1273,1275,1273,965
|
|
20230829,150600,1135665427,1274,1273,1274,1272,1410
|
|
20230829,150500,1133870837,1273,1274,1274,1273,1342
|
|
20230829,150400,1132162421,1273,1275,1275,1273,738
|
|
20230829,150300,1131222040,1276,1275,1277,1275,1040
|
|
20230829,150200,1129895798,1277,1275,1277,1275,12
|
|
20230829,150100,1129880496,1275,1279,1279,1274,1302
|
|
20230829,150000,1128220971,1274,1274,1280,1273,5945
|
|
20230829,145900,1120647050,1276,1283,1286,1256,61796
|
|
20230829,145800,1042215730,1286,1287,1287,1283,2388
|
|
20230829,145700,1039149395,1287,1288,1288,1285,3326
|
|
20230829,145600,1034873265,1287,1287,1287,1287,7
|
|
20230829,145500,1034864256,1287,1287,1287,1286,454
|
|
20230829,145400,1034279966,1287,1287,1287,1287,208
|
|
20230829,145300,1034012270,1290,1290,1290,1290,0
|
|
20230829,145200,1034012270,1290,1290,1290,1290,1
|
|
20230829,145100,1034010980,1291,1287,1291,1285,131
|
|
20230829,145000,1033842296,1282,1282,1282,1282,0
|
|
20230829,144900,1033842296,1282,1282,1282,1282,15
|
|
20230829,144800,1033823066,1289,1289,1289,1289,50
|
|
20230829,144700,1033758616,1289,1289,1289,1289,25
|
|
20230829,144600,1033726391,1282,1282,1282,1282,1967
|
|
20230829,144500,1031204697,1282,1283,1283,1282,312
|
|
20230829,144400,1030804701,1283,1284,1284,1283,406
|
|
20230829,144300,1030283502,1285,1290,1290,1278,10923
|
|
20230829,144200,1016221699,1289,1291,1291,1289,22
|
|
20230829,144100,1016193300,1292,1291,1293,1290,5902
|
|
20230829,144000,1008563486,1293,1285,1297,1285,7089
|
|
20230829,143900,999397025,1294,1282,1294,1279,3974
|
|
20230829,143800,994291996,1282,1287,1287,1282,115
|
|
20230829,143700,994144519,1291,1290,1291,1288,3047
|
|
20230829,143600,990212969,1291,1290,1291,1289,1500
|
|
20230829,143500,988278486,1292,1284,1292,1283,2742
|
|
20230829,143400,984754606,1297,1282,1297,1279,7275
|
|
20230829,143300,975413193,1282,1281,1282,1281,227
|
|
20230829,143200,975122181,1282,1282,1282,1282,933
|
|
20230829,143100,973926075,1278,1277,1278,1276,4447
|
|
20230829,143000,968247683,1276,1276,1276,1276,1161
|
|
20230829,142900,966766247,1276,1279,1279,1276,4413
|
|
20230829,142800,961126716,1279,1279,1279,1279,15
|
|
20230829,142700,961107531,1278,1284,1284,1278,10763
|
|
20230829,142600,947325038,1284,1284,1284,1284,396
|
|
20230829,142500,946816574,1284,1285,1285,1284,51
|
|
20230829,142400,946751089,1285,1287,1287,1285,154
|
|
20230829,142300,946553189,1285,1288,1288,1285,11
|
|
20230829,142200,946539024,1288,1288,1288,1288,2
|
|
20230829,142100,946536448,1285,1285,1285,1285,80
|
|
20230829,142000,946433648,1284,1284,1284,1284,1
|
|
20230829,141900,946432364,1283,1283,1283,1283,0
|
|
20230829,141800,946432364,1283,1283,1283,1283,0
|
|
20230829,141700,946432364,1283,1283,1283,1283,7
|
|
20230829,141600,946423383,1283,1285,1285,1283,210
|
|
20230829,141500,946153903,1285,1285,1285,1285,12
|
|
20230829,141400,946138483,1288,1285,1288,1285,97
|
|
20230829,141300,946013604,1280,1280,1280,1280,0
|
|
20230829,141200,946013604,1280,1283,1284,1280,3909
|
|
20230829,141100,941004534,1283,1286,1286,1283,854
|
|
20230829,141000,939907337,1286,1285,1286,1285,340
|
|
20230829,140900,939470231,1286,1285,1286,1285,326
|
|
20230829,140800,939051317,1285,1282,1286,1282,265
|
|
20230829,140700,938711560,1282,1282,1282,1282,560
|
|
20230829,140600,937993640,1281,1283,1283,1281,15557
|
|
20230829,140500,918050411,1283,1283,1285,1283,937
|
|
20230829,140400,916847930,1283,1286,1286,1283,1352
|
|
20230829,140300,915110483,1283,1286,1286,1283,2186
|
|
20230829,140200,912303768,1286,1289,1289,1286,1866
|
|
20230829,140100,909902608,1289,1289,1290,1289,3658
|
|
20230829,140000,905185391,1290,1293,1293,1290,6136
|
|
20230829,135900,897263832,1292,1292,1292,1292,1189
|
|
20230829,135800,895727644,1292,1293,1293,1291,1535
|
|
20230829,135700,893744423,1293,1295,1295,1293,1578
|
|
20230829,135600,891703663,1296,1296,1296,1296,1001
|
|
20230829,135500,890406367,1297,1297,1297,1293,322
|
|
20230829,135400,889988781,1297,1293,1297,1293,49
|
|
20230829,135300,889925420,1293,1298,1298,1293,13816
|
|
20230829,135200,872027182,1303,1303,1303,1303,0
|
|
20230829,135100,872027182,1303,1297,1303,1297,7322
|
|
20230829,135000,862530536,1297,1302,1302,1297,8578
|
|
20230829,134900,851395157,1301,1300,1301,1300,283
|
|
20230829,134800,851027146,1299,1299,1299,1299,115
|
|
20230829,134700,850877761,1299,1298,1299,1298,1020
|
|
20230829,134600,849552801,1297,1299,1299,1297,195
|
|
20230829,134500,849299882,1299,1299,1299,1299,1
|
|
20230829,134400,849298583,1297,1297,1297,1297,0
|
|
20230829,134300,849298583,1297,1299,1299,1297,3566
|
|
20230829,134200,844669982,1300,1298,1300,1298,320
|
|
20230829,134100,844254613,1298,1298,1298,1298,6
|
|
20230829,134000,844246825,1297,1300,1300,1297,840
|
|
20230829,133900,843156019,1297,1300,1300,1297,958
|
|
20230829,133800,841912494,1300,1300,1300,1299,1814
|
|
20230829,133700,839555924,1298,1300,1300,1298,5875
|
|
20230829,133600,831930171,1298,1298,1298,1297,4458
|
|
20230829,133500,826145511,1299,1301,1301,1299,949
|
|
20230829,133400,824911964,1301,1301,1301,1301,1100
|
|
20230829,133300,823480864,1301,1299,1301,1299,792
|
|
20230829,133200,822451820,1299,1299,1299,1299,0
|
|
20230829,133100,822451820,1299,1299,1299,1299,379
|
|
20230829,133000,821959499,1300,1300,1300,1300,5964
|
|
20230829,132900,814206299,1300,1305,1305,1299,36725
|
|
20230829,132800,766440613,1304,1304,1304,1304,0
|
|
20230829,132700,766440613,1304,1304,1304,1304,0
|
|
20230829,132600,766440613,1304,1308,1311,1303,15415
|
|
20230829,132500,746323865,1311,1312,1312,1306,2833
|
|
20230829,132400,742622456,1312,1313,1313,1312,1310
|
|
20230829,132300,740902479,1313,1313,1313,1313,0
|
|
20230829,132200,740902479,1313,1319,1319,1313,1971
|
|
20230829,132100,738308853,1319,1316,1319,1313,1706
|
|
20230829,132000,736058934,1316,1321,1321,1316,4175
|
|
20230829,131900,730555593,1319,1321,1321,1319,3636
|
|
20230829,131800,725752881,1321,1323,1323,1318,175
|
|
20230829,131700,725522031,1323,1312,1323,1312,11237
|
|
20230829,131600,710702101,1305,1310,1310,1305,5417
|
|
20230829,131500,703611758,1305,1305,1305,1305,217
|
|
20230829,131400,703328573,1310,1312,1312,1310,1021
|
|
20230829,131300,701991021,1313,1314,1314,1313,104
|
|
20230829,131200,701854385,1313,1314,1314,1313,1479
|
|
20230829,131100,699912452,1314,1314,1314,1314,900
|
|
20230829,131000,698729852,1314,1317,1318,1314,2473
|
|
20230829,130900,695479540,1317,1317,1317,1313,206
|
|
20230829,130800,695208398,1318,1318,1318,1318,0
|
|
20230829,130700,695208398,1318,1310,1318,1310,3044
|
|
20230829,130600,691210341,1309,1309,1309,1309,304
|
|
20230829,130500,690812405,1304,1309,1309,1304,1573
|
|
20230829,130400,688758363,1309,1309,1309,1309,2311
|
|
20230829,130300,685733264,1309,1309,1309,1309,48
|
|
20230829,130200,685670432,1308,1308,1308,1308,120
|
|
20230829,130100,685513472,1310,1310,1310,1310,522
|
|
20230829,130000,684829652,1313,1310,1313,1310,388
|
|
20230829,125900,684321369,1310,1311,1311,1310,1016
|
|
20230829,125800,682990226,1315,1310,1315,1310,10235
|
|
20230829,125700,669581506,1310,1316,1316,1310,2223
|
|
20230829,125600,666660950,1317,1318,1318,1315,2835
|
|
20230829,125500,662925123,1318,1316,1318,1315,1856
|
|
20230829,125400,660482033,1317,1317,1317,1317,1910
|
|
20230829,125300,657966563,1317,1310,1317,1310,251
|
|
20230829,125200,657637133,1310,1311,1311,1310,963
|
|
20230829,125100,656375494,1312,1311,1313,1310,883
|
|
20230829,125000,655216748,1304,1304,1304,1304,1573
|
|
20230829,124900,653165556,1301,1301,1301,1300,9211
|
|
20230829,124800,641189740,1300,1301,1301,1300,3318
|
|
20230829,124700,636874746,1301,1301,1301,1301,0
|
|
20230829,124600,636874746,1301,1300,1301,1299,518
|
|
20230829,124500,636201507,1300,1304,1304,1300,8853
|
|
20230829,124400,624671173,1306,1306,1306,1306,816
|
|
20230829,124300,623605477,1306,1306,1306,1306,22
|
|
20230829,124200,623576745,1307,1307,1307,1307,1609
|
|
20230829,124100,621473782,1307,1307,1307,1307,0
|
|
20230829,124000,621473782,1307,1307,1317,1307,916
|
|
20230829,123900,620273924,1306,1304,1306,1304,777
|
|
20230829,123800,619260088,1304,1305,1305,1303,3034
|
|
20230829,123700,615302507,1306,1307,1307,1306,1331
|
|
20230829,123600,613564039,1308,1308,1308,1308,0
|
|
20230829,123500,613564039,1308,1308,1308,1308,0
|
|
20230829,123400,613564039,1308,1308,1308,1307,131
|
|
20230829,123300,613392721,1307,1307,1307,1307,0
|
|
20230829,123200,613392721,1307,1307,1307,1307,0
|
|
20230829,123100,613392721,1307,1307,1307,1307,378
|
|
20230829,123000,612898675,1307,1307,1307,1307,901
|
|
20230829,122900,611721068,1306,1306,1306,1306,117
|
|
20230829,122800,611568266,1306,1307,1307,1306,1534
|
|
20230829,122700,609564757,1307,1307,1307,1306,1002
|
|
20230829,122600,608255599,1310,1310,1310,1310,1265
|
|
20230829,122500,606598449,1310,1310,1310,1310,1
|
|
20230829,122400,606597139,1313,1310,1313,1310,201
|
|
20230829,122300,606333826,1310,1310,1310,1310,0
|
|
20230829,122200,606333826,1310,1317,1317,1310,890
|
|
20230829,122100,605165988,1317,1317,1317,1317,37
|
|
20230829,122000,605117259,1317,1317,1317,1317,100
|
|
20230829,121900,604985559,1317,1318,1318,1317,2631
|
|
20230829,121800,601517953,1318,1309,1318,1309,7354
|
|
20230829,121700,591858845,1309,1309,1309,1309,950
|
|
20230829,121600,590615295,1309,1309,1309,1309,76
|
|
20230829,121500,590515811,1309,1309,1309,1309,0
|
|
20230829,121400,590515811,1309,1307,1309,1307,5470
|
|
20230829,121300,583359583,1309,1312,1312,1309,1422
|
|
20230829,121200,581496723,1312,1312,1312,1312,147
|
|
20230829,121100,581303859,1308,1308,1308,1308,0
|
|
20230829,121000,581303859,1308,1308,1308,1308,2000
|
|
20230829,120900,578687859,1312,1312,1312,1312,10
|
|
20230829,120800,578674739,1308,1307,1308,1307,1005
|
|
20230829,120700,577360848,1307,1306,1307,1306,129
|
|
20230829,120600,577192313,1306,1306,1306,1306,788
|
|
20230829,120500,576163185,1307,1307,1307,1306,810
|
|
20230829,120400,575105323,1307,1307,1307,1307,350
|
|
20230829,120300,574647873,1307,1308,1308,1307,1751
|
|
20230829,120200,572359265,1308,1308,1308,1308,278
|
|
20230829,120100,571995641,1309,1309,1309,1309,1
|
|
20230829,120000,571994332,1308,1310,1310,1308,175
|
|
20230829,115900,571765144,1310,1310,1312,1310,57
|
|
20230829,115800,571690472,1310,1311,1311,1310,1393
|
|
20230829,115700,569865210,1312,1310,1312,1310,1040
|
|
20230829,115600,568502808,1308,1308,1308,1308,174
|
|
20230829,115500,568275216,1307,1307,1307,1307,950
|
|
20230829,115400,567033566,1307,1307,1307,1307,1144
|
|
20230829,115300,565538358,1307,1307,1310,1307,747
|
|
20230829,115200,564562026,1307,1307,1307,1307,1200
|
|
20230829,115100,562993626,1310,1310,1310,1310,0
|
|
20230829,115000,562993626,1310,1310,1310,1310,0
|
|
20230829,114900,562993626,1310,1312,1312,1310,710
|
|
20230829,114800,562062916,1313,1314,1314,1313,1861
|
|
20230829,114700,559619172,1314,1315,1315,1314,2825
|
|
20230829,114600,555907119,1314,1315,1315,1314,5277
|
|
20230829,114500,548973140,1315,1321,1321,1315,5071
|
|
20230829,114400,542283040,1321,1321,1321,1321,2145
|
|
20230829,114300,539449495,1321,1321,1321,1321,1
|
|
20230829,114200,539448174,1322,1321,1322,1321,28
|
|
20230829,114100,539411159,1321,1321,1321,1321,1
|
|
20230829,114000,539409838,1321,1321,1321,1321,684
|
|
20230829,113900,538506274,1322,1322,1322,1322,0
|
|
20230829,113800,538506274,1322,1320,1322,1320,503
|
|
20230829,113700,537842312,1320,1319,1320,1319,1105
|
|
20230829,113600,536383926,1319,1319,1319,1318,1065
|
|
20230829,113500,534979196,1320,1320,1320,1320,0
|
|
20230829,113400,534979196,1320,1323,1323,1320,11149
|
|
20230829,113300,520246169,1323,1325,1325,1323,157
|
|
20230829,113200,520038146,1326,1325,1326,1325,680
|
|
20230829,113100,519137144,1326,1325,1326,1325,1751
|
|
20230829,113000,516816258,1325,1324,1326,1324,6014
|
|
20230829,112900,508849891,1324,1323,1324,1323,2030
|
|
20230829,112800,506162323,1323,1323,1323,1323,0
|
|
20230829,112700,506162323,1323,1323,1323,1323,0
|
|
20230829,112600,506162323,1323,1323,1323,1323,168
|
|
20230829,112500,505940059,1323,1320,1323,1320,133
|
|
20230829,112400,505764349,1323,1324,1324,1323,1763
|
|
20230829,112300,503431731,1324,1322,1324,1322,1755
|
|
20230829,112200,501110758,1322,1323,1323,1322,1602
|
|
20230829,112100,498992532,1323,1322,1323,1322,3209
|
|
20230829,112000,494749228,1320,1322,1322,1320,279
|
|
20230829,111900,494380507,1321,1321,1321,1321,39
|
|
20230829,111800,494328988,1319,1322,1322,1319,512
|
|
20230829,111700,493652510,1322,1321,1322,1320,2962
|
|
20230829,111600,489739348,1321,1319,1321,1319,778
|
|
20230829,111500,488712088,1319,1319,1319,1319,42
|
|
20230829,111400,488656690,1319,1318,1319,1318,1045
|
|
20230829,111300,487278365,1318,1318,1318,1318,82
|
|
20230829,111200,487170289,1318,1315,1318,1315,35
|
|
20230829,111100,487124261,1315,1317,1318,1315,415
|
|
20230829,111000,486577726,1319,1319,1319,1319,1
|
|
20230829,110900,486576407,1319,1319,1319,1319,0
|
|
20230829,110800,486576407,1319,1316,1319,1316,2050
|
|
20230829,110700,483878506,1319,1319,1319,1319,0
|
|
20230829,110600,483878506,1319,1319,1319,1319,0
|
|
20230829,110500,483878506,1319,1319,1319,1319,68
|
|
20230829,110400,483788814,1319,1319,1319,1319,90
|
|
20230829,110300,483670104,1319,1319,1319,1319,1
|
|
20230829,110200,483668785,1319,1319,1319,1319,1100
|
|
20230829,110100,482217885,1320,1318,1320,1318,117
|
|
20230829,110000,482063677,1320,1321,1322,1320,10508
|
|
20230829,105900,468192608,1322,1322,1322,1322,0
|
|
20230829,105800,468192608,1322,1322,1322,1322,610
|
|
20230829,105700,467386188,1324,1324,1324,1324,661
|
|
20230829,105600,466511024,1323,1321,1323,1321,1194
|
|
20230829,105500,464931871,1320,1319,1320,1319,4304
|
|
20230829,105400,459252934,1319,1318,1319,1318,9
|
|
20230829,105300,459241071,1318,1318,1318,1318,900
|
|
20230829,105200,458054871,1316,1319,1319,1316,2575
|
|
20230829,105100,454665226,1319,1319,1319,1319,2
|
|
20230829,105000,454662588,1319,1319,1319,1319,900
|
|
20230829,104900,453475488,1319,1313,1319,1313,33
|
|
20230829,104800,453432141,1316,1315,1316,1315,10978
|
|
20230829,104700,438991958,1315,1313,1315,1313,735
|
|
20230829,104600,438026873,1313,1313,1313,1313,1
|
|
20230829,104500,438025560,1313,1313,1313,1313,0
|
|
20230829,104400,438025560,1313,1311,1313,1311,4683
|
|
20230829,104300,431879747,1310,1310,1311,1310,773
|
|
20230829,104200,430867077,1309,1308,1309,1308,290
|
|
20230829,104100,430487686,1310,1311,1311,1310,91
|
|
20230829,104000,430368471,1310,1310,1310,1310,0
|
|
20230829,103900,430368471,1310,1310,1311,1310,104
|
|
20230829,103800,430232230,1310,1310,1310,1310,873
|
|
20230829,103700,429088600,1310,1311,1311,1310,813
|
|
20230829,103600,428022990,1311,1311,1311,1311,0
|
|
20230829,103500,428022990,1311,1310,1311,1310,432
|
|
20230829,103400,427457069,1310,1310,1310,1306,3124
|
|
20230829,103300,423364636,1300,1317,1320,1300,54042
|
|
20230829,103200,352947092,1318,1317,1319,1317,2009
|
|
20230829,103100,350299216,1317,1317,1317,1317,3000
|
|
20230829,103000,346348216,1315,1315,1317,1315,5859
|
|
20230829,102900,338633527,1314,1314,1316,1314,5075
|
|
20230829,102800,331959661,1314,1311,1314,1311,510
|
|
20230829,102700,331291021,1311,1311,1311,1311,981
|
|
20230829,102600,330004930,1311,1311,1311,1311,0
|
|
20230829,102500,330004930,1311,1311,1311,1311,5
|
|
20230829,102400,329998375,1315,1315,1315,1315,0
|
|
20230829,102300,329998375,1315,1315,1315,1315,1187
|
|
20230829,102200,328437470,1315,1315,1316,1315,237
|
|
20230829,102100,328125810,1315,1316,1320,1315,4565
|
|
20230829,102000,322115901,1319,1316,1319,1315,1775
|
|
20230829,101900,319778897,1316,1316,1316,1316,18
|
|
20230829,101800,319755209,1316,1314,1320,1314,3023
|
|
20230829,101700,315774543,1315,1314,1317,1314,1139
|
|
20230829,101600,314276221,1315,1314,1315,1314,186
|
|
20230829,101500,314031793,1314,1310,1314,1310,1512
|
|
20230829,101400,312046938,1310,1310,1312,1310,1889
|
|
20230829,101300,309569908,1311,1306,1311,1306,4305
|
|
20230829,101200,303941078,1312,1312,1312,1312,300
|
|
20230829,101100,303547478,1312,1312,1312,1312,5
|
|
20230829,101000,303540918,1312,1314,1314,1312,41
|
|
20230829,100900,303487124,1306,1314,1314,1306,105
|
|
20230829,100800,303349954,1315,1316,1318,1314,2579
|
|
20230829,100700,299954777,1316,1310,1317,1310,2918
|
|
20230829,100600,296121307,1311,1310,1311,1310,98
|
|
20230829,100500,295992887,1310,1306,1310,1306,235
|
|
20230829,100400,295685577,1309,1310,1312,1309,1366
|
|
20230829,100300,293897312,1313,1311,1313,1311,1147
|
|
20230829,100200,292392535,1312,1312,1313,1310,372
|
|
20230829,100100,291904884,1313,1306,1313,1306,15764
|
|
20230829,100000,271260915,1305,1304,1306,1304,1030
|
|
20230829,095900,269916316,1304,1303,1304,1301,108
|
|
20230829,095800,269775581,1303,1301,1303,1301,134
|
|
20230829,095700,269600989,1308,1304,1308,1304,2161
|
|
20230829,095600,266777259,1307,1303,1307,1303,1362
|
|
20230829,095500,265001439,1297,1303,1304,1297,3242
|
|
20230829,095400,260787404,1303,1297,1303,1297,6624
|
|
20230829,095300,252178977,1296,1290,1296,1290,4539
|
|
20230829,095200,246306415,1290,1291,1291,1290,2544
|
|
20230829,095100,243024237,1291,1293,1293,1290,2451
|
|
20230829,095000,239861136,1293,1292,1293,1292,248
|
|
20230829,094900,239540620,1291,1291,1291,1291,135
|
|
20230829,094800,239366335,1291,1292,1292,1291,157
|
|
20230829,094700,239163547,1291,1291,1291,1291,100
|
|
20230829,094600,239034447,1292,1294,1294,1289,228
|
|
20230829,094500,238740079,1292,1289,1292,1289,2363
|
|
20230829,094400,235688591,1289,1291,1291,1289,3606
|
|
20230829,094300,231039665,1291,1291,1293,1290,1501
|
|
20230829,094200,229102672,1293,1285,1296,1285,13478
|
|
20230829,094100,211714779,1285,1288,1291,1268,39290
|
|
20230829,094000,161687942,1255,1291,1291,1255,20000
|
|
20230829,093900,136295337,1296,1295,1296,1295,7
|
|
20230829,093800,136286270,1294,1292,1294,1292,3
|
|
20230829,093700,136282391,1296,1296,1296,1296,10
|
|
20230829,093600,136269431,1296,1296,1296,1296,5627
|
|
20230829,093500,128976839,1296,1291,1296,1291,112
|
|
20230829,093400,128831742,1291,1289,1291,1289,1075
|
|
20230829,093300,127445858,1289,1284,1289,1282,5505
|
|
20230829,093200,120371399,1289,1289,1289,1289,88
|
|
20230829,093100,120257967,1283,1289,1289,1283,904
|
|
20230829,093000,119092962,1289,1289,1289,1289,507
|
|
20230829,092900,118439439,1289,1289,1289,1282,281
|
|
20230829,092800,118078354,1282,1289,1296,1280,649
|
|
20230829,092700,117240252,1281,1288,1288,1253,40044
|
|
20230829,092600,65998247,1288,1290,1290,1288,456
|
|
20230829,092500,65410453,1290,1290,1290,1290,712
|
|
20230829,092400,64491973,1290,1290,1290,1290,20
|
|
20230829,092300,64466173,1290,1288,1290,1287,2009
|
|
20230829,092200,61880317,1290,1288,1290,1287,1739
|
|
20230829,092100,59640502,1288,1288,1288,1288,956
|
|
20230829,092000,58409174,1288,1289,1290,1288,1078
|
|
20230829,091900,57020529,1290,1300,1300,1290,228
|
|
20230829,091800,56726291,1298,1298,1298,1298,250
|
|
20230829,091700,56401791,1298,1297,1298,1288,2574
|
|
20230829,091600,53062373,1288,1297,1297,1288,56
|
|
20230829,091500,52989965,1297,1286,1297,1286,315
|
|
20230829,091400,52584864,1286,1293,1298,1286,2561
|
|
20230829,091300,49290850,1293,1299,1299,1293,1581
|
|
20230829,091200,47237443,1303,1300,1303,1300,2699
|
|
20230829,091100,43725852,1299,1293,1299,1286,1321
|
|
20230829,091000,42015202,1285,1290,1292,1285,5458
|
|
20230829,090900,34994814,1290,1286,1290,1286,1199
|
|
20230829,090800,33452796,1286,1291,1291,1286,1110
|
|
20230829,090700,32024477,1291,1291,1291,1285,4088
|
|
20230829,090600,26768979,1291,1299,1299,1285,3063
|
|
20230829,090500,22822841,1290,1294,1299,1290,3519
|
|
20230829,090400,18281318,1301,1301,1301,1301,232
|
|
20230829,090300,17979486,1301,1301,1302,1292,1567
|
|
20230829,090200,15949953,1301,1308,1309,1301,787
|
|
20230829,090100,14924030,1309,1310,1310,1309,1937
|
|
20230829,090000,12386875,1310,1290,1310,1290,9571
|