620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,191600,12896688235,1458,1458,1458,1458,0
|
|
20230809,191500,12896688235,1458,1458,1458,1458,0
|
|
20230809,191400,12896688235,1458,1458,1458,1458,0
|
|
20230809,191300,12896688235,1458,1458,1458,1458,0
|
|
20230809,191200,12896688235,1458,1458,1458,1458,0
|
|
20230809,191100,12896688235,1458,1458,1458,1458,0
|
|
20230809,191000,12896688235,1458,1458,1458,1458,0
|
|
20230809,190900,12896688235,1458,1458,1458,1458,0
|
|
20230809,190800,12896688235,1458,1458,1458,1458,0
|
|
20230809,190700,12896688235,1458,1458,1458,1458,0
|
|
20230809,190600,12896688235,1458,1458,1458,1458,0
|
|
20230809,190500,12896688235,1458,1458,1458,1458,0
|
|
20230809,190400,12896688235,1458,1458,1458,1458,0
|
|
20230809,190300,12896688235,1458,1458,1458,1458,0
|
|
20230809,190200,12896688235,1458,1458,1458,1458,0
|
|
20230809,190100,12896688235,1458,1458,1458,1458,0
|
|
20230809,190000,12896688235,1458,1458,1458,1458,0
|
|
20230809,185900,12896688235,1458,1458,1458,1458,0
|
|
20230809,185800,12896688235,1458,1458,1458,1458,0
|
|
20230809,185700,12896688235,1458,1458,1458,1458,0
|
|
20230809,185600,12896688235,1458,1458,1458,1458,0
|
|
20230809,185500,12896688235,1458,1458,1458,1458,0
|
|
20230809,185400,12896688235,1458,1458,1458,1458,0
|
|
20230809,185300,12896688235,1458,1458,1458,1458,0
|
|
20230809,185200,12896688235,1458,1458,1458,1458,0
|
|
20230809,185100,12896688235,1458,1458,1458,1458,0
|
|
20230809,185000,12896688235,1458,1458,1458,1458,0
|
|
20230809,184900,12896688235,1458,1458,1458,1458,0
|
|
20230809,184800,12896688235,1458,1458,1458,1458,0
|
|
20230809,184700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,184600,12896688235,1458,1458,1458,1458,0
|
|
20230809,184500,12896688235,1458,1458,1458,1458,0
|
|
20230809,184400,12896688235,1458,1458,1458,1458,0
|
|
20230809,184300,12896688235,1458,1458,1458,1458,0
|
|
20230809,184200,12896688235,1458,1458,1458,1458,0
|
|
20230809,184100,12896688235,1458,1458,1458,1458,0
|
|
20230809,184000,12896688235,1458,1458,1458,1458,0
|
|
20230809,183900,12896688235,1458,1458,1458,1458,0
|
|
20230809,183800,12896688235,1458,1458,1458,1458,0
|
|
20230809,183700,12896688235,1458,1458,1458,1458,0
|
|
20230809,183600,12896688235,1458,1458,1458,1458,0
|
|
20230809,183500,12896688235,1458,1458,1458,1458,0
|
|
20230809,183400,12896688235,1458,1458,1458,1458,0
|
|
20230809,183300,12896688235,1458,1458,1458,1458,0
|
|
20230809,183200,12896688235,1458,1458,1458,1458,0
|
|
20230809,183100,12896688235,1458,1458,1458,1458,0
|
|
20230809,183000,12896688235,1458,1458,1458,1458,0
|
|
20230809,182900,12896688235,1458,1458,1458,1458,0
|
|
20230809,182800,12896688235,1458,1458,1458,1458,0
|
|
20230809,182700,12896688235,1458,1458,1458,1458,0
|
|
20230809,182600,12896688235,1458,1458,1458,1458,0
|
|
20230809,182500,12896688235,1458,1458,1458,1458,0
|
|
20230809,182400,12896688235,1458,1458,1458,1458,0
|
|
20230809,182300,12896688235,1458,1458,1458,1458,0
|
|
20230809,182200,12896688235,1458,1458,1458,1458,0
|
|
20230809,182100,12896688235,1458,1458,1458,1458,0
|
|
20230809,182000,12896688235,1458,1458,1458,1458,0
|
|
20230809,181900,12896688235,1458,1458,1458,1458,0
|
|
20230809,181800,12896688235,1458,1458,1458,1458,0
|
|
20230809,181700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,181600,12896688235,1458,1458,1458,1458,0
|
|
20230809,181500,12896688235,1458,1458,1458,1458,0
|
|
20230809,181400,12896688235,1458,1458,1458,1458,0
|
|
20230809,181300,12896688235,1458,1458,1458,1458,0
|
|
20230809,181200,12896688235,1458,1458,1458,1458,0
|
|
20230809,181100,12896688235,1458,1458,1458,1458,0
|
|
20230809,181000,12896688235,1458,1458,1458,1458,0
|
|
20230809,180900,12896688235,1458,1458,1458,1458,0
|
|
20230809,180800,12896688235,1458,1458,1458,1458,0
|
|
20230809,180700,12896688235,1458,1458,1458,1458,0
|
|
20230809,180600,12896688235,1458,1458,1458,1458,0
|
|
20230809,180500,12896688235,1458,1458,1458,1458,0
|
|
20230809,180400,12896688235,1458,1458,1458,1458,0
|
|
20230809,180300,12896688235,1458,1458,1458,1458,0
|
|
20230809,180200,12896688235,1458,1458,1458,1458,0
|
|
20230809,180100,12896688235,1458,1458,1458,1458,0
|
|
20230809,180000,12896688235,1458,1458,1458,1458,0
|
|
20230809,175900,12896688235,1458,1458,1458,1458,0
|
|
20230809,175800,12896688235,1458,1458,1458,1458,0
|
|
20230809,175700,12896688235,1458,1458,1458,1458,0
|
|
20230809,175600,12896688235,1458,1458,1458,1458,0
|
|
20230809,175500,12896688235,1458,1458,1458,1458,0
|
|
20230809,175400,12896688235,1458,1458,1458,1458,0
|
|
20230809,175300,12896688235,1458,1458,1458,1458,0
|
|
20230809,175200,12896688235,1458,1458,1458,1458,0
|
|
20230809,175100,12896688235,1458,1458,1458,1458,0
|
|
20230809,175000,12896688235,1458,1458,1458,1458,0
|
|
20230809,174900,12896688235,1458,1458,1458,1458,0
|
|
20230809,174800,12896688235,1458,1458,1458,1458,0
|
|
20230809,174700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,174600,12896688235,1458,1458,1458,1458,0
|
|
20230809,174500,12896688235,1458,1458,1458,1458,0
|
|
20230809,174400,12896688235,1458,1458,1458,1458,0
|
|
20230809,174300,12896688235,1458,1458,1458,1458,0
|
|
20230809,174200,12896688235,1458,1458,1458,1458,0
|
|
20230809,174100,12896688235,1458,1458,1458,1458,0
|
|
20230809,174000,12896688235,1458,1458,1458,1458,0
|
|
20230809,173900,12896688235,1458,1458,1458,1458,0
|
|
20230809,173800,12896688235,1458,1458,1458,1458,0
|
|
20230809,173700,12896688235,1458,1458,1458,1458,0
|
|
20230809,173600,12896688235,1458,1458,1458,1458,0
|
|
20230809,173500,12896688235,1458,1458,1458,1458,0
|
|
20230809,173400,12896688235,1458,1458,1458,1458,0
|
|
20230809,173300,12896688235,1458,1458,1458,1458,0
|
|
20230809,173200,12896688235,1458,1458,1458,1458,0
|
|
20230809,173100,12896688235,1458,1458,1458,1458,0
|
|
20230809,173000,12896688235,1458,1458,1458,1458,0
|
|
20230809,172900,12896688235,1458,1458,1458,1458,0
|
|
20230809,172800,12896688235,1458,1458,1458,1458,0
|
|
20230809,172700,12896688235,1458,1458,1458,1458,0
|
|
20230809,172600,12896688235,1458,1458,1458,1458,0
|
|
20230809,172500,12896688235,1458,1458,1458,1458,0
|
|
20230809,172400,12896688235,1458,1458,1458,1458,0
|
|
20230809,172300,12896688235,1458,1458,1458,1458,0
|
|
20230809,172200,12896688235,1458,1458,1458,1458,0
|
|
20230809,172100,12896688235,1458,1458,1458,1458,0
|
|
20230809,172000,12896688235,1458,1458,1458,1458,0
|
|
20230809,171900,12896688235,1458,1458,1458,1458,0
|
|
20230809,171800,12896688235,1458,1458,1458,1458,0
|
|
20230809,171700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,171600,12896688235,1458,1458,1458,1458,0
|
|
20230809,171500,12896688235,1458,1458,1458,1458,0
|
|
20230809,171400,12896688235,1458,1458,1458,1458,0
|
|
20230809,171300,12896688235,1458,1458,1458,1458,0
|
|
20230809,171200,12896688235,1458,1458,1458,1458,0
|
|
20230809,171100,12896688235,1458,1458,1458,1458,0
|
|
20230809,171000,12896688235,1458,1458,1458,1458,0
|
|
20230809,170900,12896688235,1458,1458,1458,1458,0
|
|
20230809,170800,12896688235,1458,1458,1458,1458,0
|
|
20230809,170700,12896688235,1458,1458,1458,1458,0
|
|
20230809,170600,12896688235,1458,1458,1458,1458,0
|
|
20230809,170500,12896688235,1458,1458,1458,1458,0
|
|
20230809,170400,12896688235,1458,1458,1458,1458,0
|
|
20230809,170300,12896688235,1458,1458,1458,1458,0
|
|
20230809,170200,12896688235,1458,1458,1458,1458,0
|
|
20230809,170100,12896688235,1458,1458,1458,1458,0
|
|
20230809,170000,12896688235,1458,1458,1458,1458,0
|
|
20230809,165900,12896688235,1458,1458,1458,1458,0
|
|
20230809,165800,12896688235,1458,1458,1458,1458,0
|
|
20230809,165700,12896688235,1458,1458,1458,1458,0
|
|
20230809,165600,12896688235,1458,1458,1458,1458,0
|
|
20230809,165500,12896688235,1458,1458,1458,1458,0
|
|
20230809,165400,12896688235,1458,1458,1458,1458,0
|
|
20230809,165300,12896688235,1458,1458,1458,1458,0
|
|
20230809,165200,12896688235,1458,1458,1458,1458,0
|
|
20230809,165100,12896688235,1458,1458,1458,1458,0
|
|
20230809,165000,12896688235,1458,1458,1458,1458,0
|
|
20230809,164900,12896688235,1458,1458,1458,1458,0
|
|
20230809,164800,12896688235,1458,1458,1458,1458,0
|
|
20230809,164700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,164600,12896688235,1458,1458,1458,1458,0
|
|
20230809,164500,12896688235,1458,1458,1458,1458,0
|
|
20230809,164400,12896688235,1458,1458,1458,1458,0
|
|
20230809,164300,12896688235,1458,1458,1458,1458,0
|
|
20230809,164200,12896688235,1458,1458,1458,1458,0
|
|
20230809,164100,12896688235,1458,1458,1458,1458,0
|
|
20230809,164000,12896688235,1458,1458,1458,1458,0
|
|
20230809,163900,12896688235,1458,1458,1458,1458,0
|
|
20230809,163800,12896688235,1458,1458,1458,1458,0
|
|
20230809,163700,12896688235,1458,1458,1458,1458,0
|
|
20230809,163600,12896688235,1458,1458,1458,1458,0
|
|
20230809,163500,12896688235,1458,1458,1458,1458,0
|
|
20230809,163400,12896688235,1458,1458,1458,1458,0
|
|
20230809,163300,12896688235,1458,1458,1458,1458,0
|
|
20230809,163200,12896688235,1458,1458,1458,1458,0
|
|
20230809,163100,12896688235,1458,1458,1458,1458,0
|
|
20230809,163000,12896688235,1458,1458,1458,1458,0
|
|
20230809,162900,12896688235,1458,1458,1458,1458,0
|
|
20230809,162800,12896688235,1458,1458,1458,1458,0
|
|
20230809,162700,12896688235,1458,1458,1458,1458,0
|
|
20230809,162600,12896688235,1458,1458,1458,1458,0
|
|
20230809,162500,12896688235,1458,1458,1458,1458,0
|
|
20230809,162400,12896688235,1458,1458,1458,1458,0
|
|
20230809,162300,12896688235,1458,1458,1458,1458,0
|
|
20230809,162200,12896688235,1458,1458,1458,1458,0
|
|
20230809,162100,12896688235,1458,1458,1458,1458,0
|
|
20230809,162000,12896688235,1458,1458,1458,1458,0
|
|
20230809,161900,12896688235,1458,1458,1458,1458,0
|
|
20230809,161800,12896688235,1458,1458,1458,1458,0
|
|
20230809,161700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,161600,12896688235,1458,1458,1458,1458,0
|
|
20230809,161500,12896688235,1458,1458,1458,1458,0
|
|
20230809,161400,12896688235,1458,1458,1458,1458,0
|
|
20230809,161300,12896688235,1458,1458,1458,1458,0
|
|
20230809,161200,12896688235,1458,1458,1458,1458,0
|
|
20230809,161100,12896688235,1458,1458,1458,1458,0
|
|
20230809,161000,12896688235,1458,1458,1458,1458,0
|
|
20230809,160900,12896688235,1458,1458,1458,1458,0
|
|
20230809,160800,12896688235,1458,1458,1458,1458,0
|
|
20230809,160700,12896688235,1458,1458,1458,1458,0
|
|
20230809,160600,12896688235,1458,1458,1458,1458,0
|
|
20230809,160500,12896688235,1458,1458,1458,1458,0
|
|
20230809,160400,12896688235,1458,1458,1458,1458,0
|
|
20230809,160300,12896688235,1458,1458,1458,1458,0
|
|
20230809,160200,12896688235,1458,1458,1458,1458,0
|
|
20230809,160100,12896688235,1458,1458,1458,1458,0
|
|
20230809,160000,12896688235,1458,1458,1458,1458,0
|
|
20230809,155900,12896688235,1458,1458,1458,1458,0
|
|
20230809,155800,12896688235,1458,1458,1458,1458,0
|
|
20230809,155700,12896688235,1458,1458,1458,1458,0
|
|
20230809,155600,12896688235,1458,1458,1458,1458,0
|
|
20230809,155500,12896688235,1458,1458,1458,1458,0
|
|
20230809,155400,12896688235,1458,1458,1458,1458,0
|
|
20230809,155300,12896688235,1458,1458,1458,1458,0
|
|
20230809,155200,12896688235,1458,1458,1458,1458,0
|
|
20230809,155100,12896688235,1458,1458,1458,1458,0
|
|
20230809,155000,12896688235,1458,1458,1458,1458,0
|
|
20230809,154900,12896688235,1458,1458,1458,1458,0
|
|
20230809,154800,12896688235,1458,1458,1458,1458,0
|
|
20230809,154700,12896688235,1458,1458,1458,1458,35030
|
|
20230809,154600,12896688235,1458,1458,1458,1458,0
|
|
20230809,154500,12896688235,1458,1458,1458,1458,0
|
|
20230809,154400,12896688235,1458,1458,1458,1458,0
|
|
20230809,154300,12896688235,1458,1458,1458,1458,0
|
|
20230809,154200,12896688235,1458,1458,1458,1458,0
|
|
20230809,154100,12896688235,1458,1458,1458,1458,0
|
|
20230809,154000,12896688235,1458,1458,1458,1458,0
|
|
20230809,153900,12896688235,1458,1458,1458,1458,0
|
|
20230809,153800,12896688235,1458,1458,1458,1458,0
|
|
20230809,153700,12896688235,1458,1458,1458,1458,0
|
|
20230809,153600,12896688235,1458,1458,1458,1458,0
|
|
20230809,153500,12896688235,1458,1458,1458,1458,0
|
|
20230809,153400,12896688235,1458,1458,1458,1458,0
|
|
20230809,153300,12896688235,1458,1458,1458,1458,0
|
|
20230809,153200,12896688235,1458,1458,1458,1458,0
|
|
20230809,153100,12896688235,1458,1458,1458,1458,0
|
|
20230809,153000,12896688235,1458,1458,1458,1458,35030
|
|
20230809,152900,12845614495,1458,1458,1458,1458,0
|
|
20230809,152800,12845614495,1458,1458,1458,1458,0
|
|
20230809,152700,12845614495,1458,1458,1458,1458,0
|
|
20230809,152600,12845614495,1458,1458,1458,1458,0
|
|
20230809,152500,12845614495,1458,1458,1458,1458,0
|
|
20230809,152400,12845614495,1458,1458,1458,1458,0
|
|
20230809,152300,12845614495,1458,1458,1458,1458,0
|
|
20230809,152200,12845614495,1458,1458,1458,1458,0
|
|
20230809,152100,12845614495,1458,1458,1458,1458,0
|
|
20230809,152000,12845614495,1458,1458,1458,1458,0
|
|
20230809,151900,12845614495,1458,1455,1458,1453,16283
|
|
20230809,151800,12821909630,1455,1456,1456,1455,4586
|
|
20230809,151700,12815236075,1455,1457,1458,1455,12659
|
|
20230809,151600,12796808112,1458,1458,1458,1457,5942
|
|
20230809,151500,12788148932,1458,1457,1458,1457,369
|
|
20230809,151400,12787611097,1458,1459,1459,1457,7103
|
|
20230809,151300,12777256136,1459,1458,1459,1457,654
|
|
20230809,151200,12776302328,1458,1457,1458,1457,1365
|
|
20230809,151100,12774313409,1457,1457,1457,1457,538
|
|
20230809,151000,12773529543,1457,1457,1457,1457,544
|
|
20230809,150900,12772736935,1457,1456,1457,1456,219
|
|
20230809,150800,12772417890,1455,1455,1456,1455,3114
|
|
20230809,150700,12767886989,1455,1457,1458,1455,3059
|
|
20230809,150600,12763433676,1457,1457,1457,1457,670
|
|
20230809,150500,12762457486,1457,1457,1457,1457,2119
|
|
20230809,150400,12759370103,1457,1457,1457,1457,1097
|
|
20230809,150300,12757771774,1457,1457,1457,1457,5
|
|
20230809,150200,12757764489,1457,1457,1457,1457,651
|
|
20230809,150100,12756815982,1457,1458,1458,1457,327
|
|
20230809,150000,12756339539,1459,1458,1459,1458,2
|
|
20230809,145900,12756336622,1460,1458,1460,1458,803
|
|
20230809,145800,12755165079,1458,1458,1458,1458,22
|
|
20230809,145700,12755133003,1457,1458,1458,1457,186
|
|
20230809,145600,12754861840,1459,1459,1460,1459,8573
|
|
20230809,145500,12742353810,1460,1460,1461,1459,571
|
|
20230809,145400,12741520188,1459,1459,1459,1459,246
|
|
20230809,145300,12741161274,1459,1462,1462,1459,860
|
|
20230809,145200,12739905313,1462,1466,1466,1462,2794
|
|
20230809,145100,12735814727,1466,1460,1466,1459,4394
|
|
20230809,145000,12729383975,1460,1463,1463,1459,1523
|
|
20230809,144900,12727159856,1461,1469,1469,1460,3534
|
|
20230809,144800,12721981455,1472,1458,1472,1458,37602
|
|
20230809,144700,12666895023,1458,1457,1458,1457,1017
|
|
20230809,144600,12665413237,1457,1458,1459,1457,1723
|
|
20230809,144500,12662902152,1457,1457,1457,1456,1715
|
|
20230809,144400,12660404007,1457,1456,1457,1456,1393
|
|
20230809,144300,12658375774,1456,1456,1457,1456,345
|
|
20230809,144200,12657873379,1456,1456,1456,1456,435
|
|
20230809,144100,12657240019,1456,1456,1456,1456,1018
|
|
20230809,144000,12655757811,1456,1456,1456,1456,482
|
|
20230809,143900,12655056019,1456,1457,1457,1456,105
|
|
20230809,143800,12654903134,1457,1457,1457,1457,997
|
|
20230809,143700,12653450505,1456,1456,1456,1456,248
|
|
20230809,143600,12653089417,1455,1455,1455,1455,100
|
|
20230809,143500,12652943917,1454,1454,1454,1454,868
|
|
20230809,143400,12651681845,1454,1455,1455,1454,80
|
|
20230809,143300,12651565495,1456,1456,1456,1456,731
|
|
20230809,143200,12650501159,1456,1456,1456,1456,16
|
|
20230809,143100,12650477863,1453,1453,1453,1453,1678
|
|
20230809,143000,12648039729,1453,1454,1454,1453,41
|
|
20230809,142900,12647980131,1453,1453,1453,1453,210
|
|
20230809,142800,12647675001,1453,1453,1456,1453,2421
|
|
20230809,142700,12644156256,1453,1457,1457,1453,4591
|
|
20230809,142600,12637483222,1457,1458,1458,1456,1082
|
|
20230809,142500,12635907661,1457,1453,1457,1453,17943
|
|
20230809,142400,12609816712,1453,1452,1453,1452,2245
|
|
20230809,142300,12606556969,1452,1453,1453,1452,1953
|
|
20230809,142200,12603720878,1452,1452,1452,1452,5476
|
|
20230809,142100,12595769726,1452,1452,1452,1452,5447
|
|
20230809,142000,12587860682,1452,1453,1453,1452,1859
|
|
20230809,141900,12585159835,1453,1453,1453,1452,5478
|
|
20230809,141800,12577205427,1454,1452,1454,1452,1884
|
|
20230809,141700,12574469725,1454,1453,1454,1452,1937
|
|
20230809,141600,12571656116,1453,1453,1453,1452,8395
|
|
20230809,141500,12559464858,1454,1455,1455,1453,6466
|
|
20230809,141400,12550065838,1455,1456,1456,1455,5630
|
|
20230809,141300,12541874161,1456,1457,1457,1456,101
|
|
20230809,141200,12541727063,1455,1457,1457,1455,1140
|
|
20230809,141100,12540068277,1457,1457,1457,1455,224
|
|
20230809,141000,12539741949,1457,1456,1457,1455,3183
|
|
20230809,140900,12535110444,1455,1456,1456,1455,1618
|
|
20230809,140800,12532755029,1456,1456,1456,1456,1630
|
|
20230809,140700,12530381749,1455,1454,1455,1454,6690
|
|
20230809,140600,12520649808,1454,1455,1455,1454,317
|
|
20230809,140500,12520188576,1454,1454,1455,1454,128
|
|
20230809,140400,12520002459,1454,1454,1454,1453,2672
|
|
20230809,140300,12516118756,1454,1454,1454,1454,13
|
|
20230809,140200,12516099854,1453,1454,1454,1453,2045
|
|
20230809,140100,12513127284,1454,1455,1455,1454,1334
|
|
20230809,140000,12511187607,1455,1456,1456,1454,1305
|
|
20230809,135900,12509288821,1456,1458,1458,1454,927
|
|
20230809,135800,12507937815,1454,1454,1454,1454,300
|
|
20230809,135700,12507501615,1454,1454,1454,1453,3512
|
|
20230809,135600,12502396167,1454,1454,1454,1453,838
|
|
20230809,135500,12501178139,1454,1454,1454,1453,1289
|
|
20230809,135400,12499304437,1454,1454,1454,1453,3451
|
|
20230809,135300,12494287667,1453,1454,1454,1453,3724
|
|
20230809,135200,12488873853,1453,1455,1455,1453,4051
|
|
20230809,135100,12482985654,1455,1455,1458,1454,2845
|
|
20230809,135000,12478844863,1455,1458,1458,1455,24486
|
|
20230809,134900,12443150656,1458,1461,1461,1458,6252
|
|
20230809,134800,12434033099,1461,1459,1461,1459,479
|
|
20230809,134700,12433334236,1459,1459,1460,1459,318
|
|
20230809,134600,12432870264,1461,1460,1461,1460,2471
|
|
20230809,134500,12429260185,1460,1459,1460,1459,1037
|
|
20230809,134400,12427746954,1459,1460,1460,1459,4897
|
|
20230809,134300,12420601925,1460,1461,1461,1460,5363
|
|
20230809,134200,12412771867,1460,1461,1461,1460,201
|
|
20230809,134100,12412478297,1461,1461,1461,1461,634
|
|
20230809,134000,12411552023,1461,1460,1461,1460,1512
|
|
20230809,133900,12409343235,1460,1462,1462,1460,1132
|
|
20230809,133800,12407690163,1462,1462,1462,1462,3
|
|
20230809,133700,12407685777,1462,1463,1463,1460,1026
|
|
20230809,133600,12406185804,1460,1460,1460,1459,1365
|
|
20230809,133500,12404193132,1460,1462,1463,1460,3357
|
|
20230809,133400,12399291634,1462,1461,1462,1461,2154
|
|
20230809,133300,12396143693,1462,1462,1462,1460,1278
|
|
20230809,133200,12394276897,1461,1461,1461,1461,2
|
|
20230809,133100,12394273975,1460,1460,1460,1460,230
|
|
20230809,133000,12393938175,1460,1461,1462,1460,1063
|
|
20230809,132900,12392385811,1461,1460,1461,1460,2
|
|
20230809,132800,12392382890,1461,1460,1461,1459,10745
|
|
20230809,132700,12376703307,1460,1460,1460,1460,800
|
|
20230809,132600,12375535307,1460,1459,1460,1458,7396
|
|
20230809,132500,12364749455,1459,1459,1460,1458,544
|
|
20230809,132400,12363955979,1458,1459,1460,1458,17144
|
|
20230809,132300,12338955402,1459,1459,1459,1458,4339
|
|
20230809,132200,12332628278,1459,1459,1459,1458,2251
|
|
20230809,132100,12329344247,1459,1458,1459,1458,3601
|
|
20230809,132000,12324093969,1458,1459,1460,1458,5934
|
|
20230809,131900,12315440737,1459,1459,1459,1459,3604
|
|
20230809,131800,12310182501,1460,1461,1461,1460,3325
|
|
20230809,131700,12305327731,1461,1461,1461,1461,284
|
|
20230809,131600,12304912807,1461,1461,1461,1461,275
|
|
20230809,131500,12304511032,1462,1460,1462,1460,6576
|
|
20230809,131400,12294899437,1461,1460,1461,1460,24
|
|
20230809,131300,12294864387,1461,1461,1462,1461,1177
|
|
20230809,131200,12293144789,1461,1461,1461,1460,360
|
|
20230809,131100,12292619108,1461,1461,1461,1461,345
|
|
20230809,131000,12292115063,1462,1461,1462,1460,3185
|
|
20230809,130900,12287464940,1461,1461,1462,1461,3806
|
|
20230809,130800,12281901619,1461,1461,1461,1461,15
|
|
20230809,130700,12281879704,1462,1460,1462,1459,6546
|
|
20230809,130600,12272327733,1460,1460,1460,1460,2
|
|
20230809,130500,12272324813,1460,1459,1460,1459,318
|
|
20230809,130400,12271860849,1459,1459,1459,1459,1309
|
|
20230809,130300,12269951018,1460,1460,1460,1460,68
|
|
20230809,130200,12269851738,1460,1461,1461,1460,11808
|
|
20230809,130100,12252607923,1461,1461,1461,1461,729
|
|
20230809,130000,12251542854,1461,1461,1461,1460,4113
|
|
20230809,125900,12245537108,1461,1461,1461,1461,2715
|
|
20230809,125800,12241570493,1461,1461,1461,1460,60
|
|
20230809,125700,12241482864,1461,1462,1463,1460,1905
|
|
20230809,125600,12238700245,1463,1464,1465,1463,7677
|
|
20230809,125500,12227465829,1465,1463,1465,1463,7800
|
|
20230809,125400,12216052925,1463,1461,1464,1460,14909
|
|
20230809,125300,12194242107,1461,1460,1461,1460,240
|
|
20230809,125200,12193891691,1460,1459,1460,1459,543
|
|
20230809,125100,12193098916,1459,1459,1460,1456,13473
|
|
20230809,125000,12173466978,1459,1460,1460,1459,34
|
|
20230809,124900,12173417345,1456,1459,1460,1456,12030
|
|
20230809,124800,12155872257,1459,1460,1460,1459,6965
|
|
20230809,124700,12145708757,1459,1459,1459,1459,83
|
|
20230809,124600,12145587660,1458,1458,1458,1457,4556
|
|
20230809,124500,12138948648,1458,1458,1459,1457,3150
|
|
20230809,124400,12134355329,1458,1459,1460,1458,1521
|
|
20230809,124300,12132135791,1460,1457,1461,1457,6052
|
|
20230809,124200,12123307670,1458,1457,1458,1457,377
|
|
20230809,124100,12122758373,1457,1454,1457,1453,24889
|
|
20230809,124000,12086569298,1454,1454,1454,1454,143
|
|
20230809,123900,12086361376,1456,1453,1456,1453,1015
|
|
20230809,123800,12084885466,1453,1455,1455,1453,11
|
|
20230809,123700,12084869463,1456,1454,1456,1453,2174
|
|
20230809,123600,12081710624,1453,1453,1454,1453,2340
|
|
20230809,123500,12078309636,1452,1453,1453,1452,2393
|
|
20230809,123400,12074834264,1452,1453,1454,1452,4766
|
|
20230809,123300,12067910699,1453,1455,1455,1452,18681
|
|
20230809,123200,12040774429,1454,1455,1458,1454,19876
|
|
20230809,123100,12011855450,1455,1460,1460,1455,10455
|
|
20230809,123000,11996628390,1460,1459,1461,1459,1205
|
|
20230809,122900,11994869844,1460,1459,1460,1458,4647
|
|
20230809,122800,11988089452,1459,1457,1459,1457,4336
|
|
20230809,122700,11981770735,1456,1455,1456,1455,1598
|
|
20230809,122600,11979445643,1455,1455,1455,1455,1535
|
|
20230809,122500,11977212218,1454,1454,1455,1454,3044
|
|
20230809,122400,11972785975,1455,1454,1455,1454,250
|
|
20230809,122300,11972422278,1455,1455,1455,1454,3918
|
|
20230809,122200,11966724668,1455,1455,1455,1453,27556
|
|
20230809,122100,11926670593,1455,1456,1460,1455,9267
|
|
20230809,122000,11913182010,1456,1460,1460,1455,11387
|
|
20230809,121900,11896584740,1458,1465,1465,1458,17823
|
|
20230809,121800,11870518935,1466,1460,1466,1459,36631
|
|
20230809,121700,11816896237,1460,1455,1460,1454,9907
|
|
20230809,121600,11802460273,1455,1455,1456,1454,1300
|
|
20230809,121500,11800568356,1455,1451,1455,1451,5325
|
|
20230809,121400,11792839698,1450,1453,1453,1448,50987
|
|
20230809,121300,11718885606,1453,1454,1454,1453,4897
|
|
20230809,121200,11711770053,1454,1456,1457,1454,14201
|
|
20230809,121100,11691116866,1455,1457,1457,1455,2155
|
|
20230809,121000,11687980128,1457,1457,1458,1455,14607
|
|
20230809,120900,11666712638,1457,1461,1461,1457,1750
|
|
20230809,120800,11664162365,1461,1462,1463,1456,14416
|
|
20230809,120700,11643145781,1462,1461,1462,1461,1024
|
|
20230809,120600,11641648772,1461,1461,1461,1460,278
|
|
20230809,120500,11641242615,1461,1459,1461,1459,2225
|
|
20230809,120400,11637993243,1459,1459,1460,1458,1470
|
|
20230809,120300,11635848713,1458,1458,1459,1456,3240
|
|
20230809,120200,11631128342,1458,1455,1458,1454,17645
|
|
20230809,120100,11605454230,1455,1458,1458,1455,9346
|
|
20230809,120000,11591846401,1458,1456,1458,1455,10658
|
|
20230809,115900,11576332196,1457,1458,1458,1456,272
|
|
20230809,115800,11575935907,1458,1457,1458,1456,1208
|
|
20230809,115700,11574176721,1458,1455,1458,1455,4611
|
|
20230809,115600,11567464908,1455,1457,1457,1455,29513
|
|
20230809,115500,11524500264,1457,1459,1459,1456,5279
|
|
20230809,115400,11516808797,1459,1456,1459,1456,3914
|
|
20230809,115300,11511106040,1456,1458,1458,1456,4066
|
|
20230809,115200,11505183757,1458,1457,1458,1456,12004
|
|
20230809,115100,11487703307,1456,1457,1458,1455,22614
|
|
20230809,115000,11454774022,1457,1460,1461,1457,21714
|
|
20230809,114900,11423121585,1459,1459,1461,1458,13881
|
|
20230809,114800,11402869365,1459,1460,1461,1459,3845
|
|
20230809,114700,11397258138,1460,1459,1460,1459,3621
|
|
20230809,114600,11391973876,1459,1460,1461,1458,12541
|
|
20230809,114500,11373674835,1460,1462,1462,1460,3153
|
|
20230809,114400,11369068050,1460,1461,1463,1457,18113
|
|
20230809,114300,11342639482,1461,1462,1463,1460,12927
|
|
20230809,114200,11323752293,1462,1466,1466,1460,34396
|
|
20230809,114100,11273407579,1466,1460,1469,1459,31672
|
|
20230809,114000,11226998668,1459,1461,1461,1457,6663
|
|
20230809,113900,11217272003,1457,1458,1462,1456,24012
|
|
20230809,113800,11182284394,1457,1457,1459,1456,10686
|
|
20230809,113700,11166712801,1457,1457,1462,1457,16037
|
|
20230809,113600,11143336768,1458,1457,1458,1455,51750
|
|
20230809,113500,11067968068,1457,1461,1461,1457,51976
|
|
20230809,113400,10992156966,1461,1464,1464,1460,50760
|
|
20230809,113300,10918005599,1463,1458,1464,1458,26793
|
|
20230809,113200,10878846438,1459,1465,1466,1458,48892
|
|
20230809,113100,10807420128,1465,1468,1471,1463,69939
|
|
20230809,113000,10704876683,1468,1465,1471,1464,29781
|
|
20230809,112900,10661186331,1464,1460,1466,1460,11494
|
|
20230809,112800,10644352364,1464,1461,1465,1458,44560
|
|
20230809,112700,10579303636,1460,1470,1471,1458,63397
|
|
20230809,112600,10486460867,1470,1458,1470,1456,55330
|
|
20230809,112500,10405506522,1458,1476,1477,1452,181083
|
|
20230809,112400,10140430030,1474,1475,1476,1468,99925
|
|
20230809,112300,9993471678,1472,1479,1483,1470,129546
|
|
20230809,112200,9802405184,1480,1482,1483,1475,79159
|
|
20230809,112100,9685455094,1483,1490,1491,1469,132052
|
|
20230809,112000,9490197471,1489,1476,1491,1471,110365
|
|
20230809,111900,9326711972,1475,1496,1501,1469,316264
|
|
20230809,111800,8857756071,1496,1525,1525,1487,327993
|
|
20230809,111700,8365332478,1526,1508,1535,1507,225444
|
|
20230809,111600,8022263607,1509,1541,1551,1507,330977
|
|
20230809,111500,7516799705,1541,1559,1576,1541,295920
|
|
20230809,111400,7054580384,1557,1552,1574,1550,241173
|
|
20230809,111300,6678151244,1551,1561,1568,1544,340926
|
|
20230809,111200,6147963491,1561,1583,1594,1545,428115
|
|
20230809,111100,5473499838,1584,1583,1605,1574,472080
|
|
20230809,111000,4723861194,1583,1605,1610,1583,527750
|
|
20230809,110900,3880565529,1603,1603,1608,1573,698614
|
|
20230809,110800,2767625695,1603,1569,1610,1565,967570
|
|
20230809,110700,1233661170,1569,1535,1574,1532,386330
|
|
20230809,110600,632955783,1541,1541,1541,1541,0
|
|
20230809,110500,632955783,1541,1440,1541,1440,229718
|
|
20230809,110400,287776841,1437,1446,1447,1437,13106
|
|
20230809,110300,268908434,1446,1431,1446,1431,29703
|
|
20230809,110200,226174492,1431,1431,1431,1431,240
|
|
20230809,110100,225831052,1431,1430,1431,1429,417
|
|
20230809,110000,225235130,1431,1431,1431,1431,15
|
|
20230809,105900,225213665,1429,1430,1430,1429,5228
|
|
20230809,105800,217737821,1431,1431,1431,1431,3
|
|
20230809,105700,217733528,1431,1431,1431,1431,0
|
|
20230809,105600,217733528,1431,1431,1431,1431,5
|
|
20230809,105500,217726373,1431,1432,1432,1431,368
|
|
20230809,105400,217199762,1431,1431,1431,1431,1783
|
|
20230809,105300,214648289,1431,1431,1431,1431,12
|
|
20230809,105200,214631117,1431,1431,1431,1431,7
|
|
20230809,105100,214621100,1431,1432,1432,1431,1297
|
|
20230809,105000,212763997,1434,1434,1434,1434,38
|
|
20230809,104900,212709505,1434,1435,1435,1434,17
|
|
20230809,104800,212685115,1436,1436,1436,1436,0
|
|
20230809,104700,212685115,1436,1436,1436,1436,207
|
|
20230809,104600,212387863,1436,1437,1438,1436,985
|
|
20230809,104500,210971692,1437,1436,1438,1436,485
|
|
20230809,104400,210275228,1436,1434,1436,1434,7859
|
|
20230809,104300,199001711,1433,1431,1433,1431,4773
|
|
20230809,104200,192168287,1430,1430,1430,1430,4494
|
|
20230809,104100,185741867,1430,1430,1430,1430,414
|
|
20230809,104000,185149847,1430,1430,1430,1430,0
|
|
20230809,103900,185149847,1430,1430,1430,1430,0
|
|
20230809,103800,185149847,1430,1429,1430,1429,101
|
|
20230809,103700,185005517,1429,1429,1429,1429,400
|
|
20230809,103600,184433917,1430,1429,1430,1429,359
|
|
20230809,103500,183920905,1429,1429,1429,1429,10
|
|
20230809,103400,183906615,1429,1428,1429,1428,3235
|
|
20230809,103300,179286622,1428,1426,1428,1426,502
|
|
20230809,103200,178570370,1427,1427,1427,1427,1
|
|
20230809,103100,178568943,1428,1428,1428,1428,1000
|
|
20230809,103000,177140943,1428,1428,1428,1428,32
|
|
20230809,102900,177095247,1428,1428,1428,1428,5
|
|
20230809,102800,177088107,1427,1428,1428,1427,519
|
|
20230809,102700,176347375,1428,1428,1428,1428,0
|
|
20230809,102600,176347375,1428,1427,1428,1427,1358
|
|
20230809,102500,174408152,1427,1425,1427,1425,302
|
|
20230809,102400,173977598,1428,1428,1428,1428,20
|
|
20230809,102300,173949038,1428,1428,1428,1428,20
|
|
20230809,102200,173920478,1428,1424,1428,1424,2740
|
|
20230809,102100,170017656,1425,1425,1425,1425,0
|
|
20230809,102000,170017656,1425,1425,1425,1425,0
|
|
20230809,101900,170017656,1425,1425,1425,1425,2
|
|
20230809,101800,170014806,1425,1424,1425,1424,7
|
|
20230809,101700,170004835,1421,1424,1424,1421,2000
|
|
20230809,101600,167161255,1425,1424,1425,1424,47
|
|
20230809,101500,167094325,1425,1427,1427,1425,281
|
|
20230809,101400,166693744,1428,1427,1428,1427,8
|
|
20230809,101300,166682327,1429,1429,1429,1429,15
|
|
20230809,101200,166660892,1429,1429,1429,1429,3
|
|
20230809,101100,166656605,1429,1427,1429,1424,275
|
|
20230809,101000,166264017,1424,1426,1426,1424,1000
|
|
20230809,100900,164839875,1427,1427,1427,1427,0
|
|
20230809,100800,164839875,1427,1427,1427,1427,886
|
|
20230809,100700,163575553,1427,1427,1427,1426,387
|
|
20230809,100600,163023591,1428,1428,1428,1428,0
|
|
20230809,100500,163023591,1428,1428,1428,1428,0
|
|
20230809,100400,163023591,1428,1429,1429,1428,58
|
|
20230809,100300,162940765,1428,1428,1428,1427,3322
|
|
20230809,100200,158197003,1428,1427,1428,1427,74
|
|
20230809,100100,158091354,1427,1427,1427,1427,0
|
|
20230809,100000,158091354,1427,1427,1428,1426,22
|
|
20230809,095900,158059957,1429,1429,1429,1429,13
|
|
20230809,095800,158041380,1429,1430,1430,1425,84
|
|
20230809,095700,157921346,1430,1426,1430,1425,11092
|
|
20230809,095600,142082265,1425,1425,1425,1425,136
|
|
20230809,095500,141888465,1424,1420,1424,1420,3763
|
|
20230809,095400,136540317,1420,1423,1423,1420,3015
|
|
20230809,095300,132254787,1424,1424,1424,1424,5
|
|
20230809,095200,132247667,1424,1424,1424,1424,1
|
|
20230809,095100,132246243,1424,1424,1424,1420,50
|
|
20230809,095000,132175159,1425,1419,1425,1419,3
|
|
20230809,094900,132170890,1421,1426,1426,1419,8698
|
|
20230809,094800,119817442,1426,1426,1426,1426,0
|
|
20230809,094700,119817442,1426,1427,1427,1422,1403
|
|
20230809,094600,117818617,1425,1418,1427,1418,11969
|
|
20230809,094500,100791165,1418,1414,1418,1414,6823
|
|
20230809,094400,91118030,1418,1418,1418,1415,421
|
|
20230809,094300,90521061,1418,1418,1418,1418,1778
|
|
20230809,094200,87999857,1418,1417,1418,1414,37
|
|
20230809,094100,87947475,1418,1418,1418,1418,1
|
|
20230809,094000,87946057,1414,1420,1420,1414,7418
|
|
20230809,093900,77455278,1420,1420,1420,1420,39
|
|
20230809,093800,77399898,1420,1420,1420,1420,63
|
|
20230809,093700,77310438,1419,1420,1421,1419,1105
|
|
20230809,093600,75741138,1420,1420,1420,1420,55
|
|
20230809,093500,75663038,1419,1421,1421,1419,949
|
|
20230809,093400,74315492,1421,1420,1421,1420,131
|
|
20230809,093300,74129470,1421,1421,1421,1421,3
|
|
20230809,093200,74125207,1421,1418,1421,1418,5457
|
|
20230809,093100,66379444,1418,1418,1418,1418,224
|
|
20230809,093000,66061812,1418,1417,1418,1415,3745
|
|
20230809,092900,60756856,1417,1417,1417,1417,100
|
|
20230809,092800,60615156,1417,1414,1417,1414,22
|
|
20230809,092700,60584036,1417,1417,1417,1415,2878
|
|
20230809,092600,56511658,1415,1416,1417,1415,1215
|
|
20230809,092500,54790281,1416,1416,1416,1415,1067
|
|
20230809,092400,53279419,1416,1416,1416,1416,3000
|
|
20230809,092300,49031419,1416,1418,1418,1416,122
|
|
20230809,092200,48858642,1420,1420,1420,1420,2
|
|
20230809,092100,48855802,1420,1414,1420,1414,10681
|
|
20230809,092000,33714078,1416,1415,1416,1415,25
|
|
20230809,091900,33678701,1416,1414,1416,1414,23
|
|
20230809,091800,33646160,1416,1414,1416,1414,793
|
|
20230809,091700,32524642,1414,1414,1415,1414,22
|
|
20230809,091600,32493533,1414,1413,1414,1411,249
|
|
20230809,091500,32141739,1413,1414,1414,1413,193
|
|
20230809,091400,31869028,1413,1416,1416,1413,162
|
|
20230809,091300,31639927,1414,1414,1416,1414,1450
|
|
20230809,091200,29589299,1416,1415,1416,1415,60
|
|
20230809,091100,29504394,1415,1414,1415,1414,301
|
|
20230809,091000,29078779,1415,1415,1415,1415,1
|
|
20230809,090900,29077364,1408,1410,1415,1408,2006
|
|
20230809,090800,26251905,1410,1408,1418,1408,6248
|
|
20230809,090700,17417161,1409,1407,1409,1404,4531
|
|
20230809,090600,11046733,1407,1408,1411,1407,1179
|
|
20230809,090500,9385021,1408,1412,1412,1408,264
|
|
20230809,090400,9013145,1408,1411,1415,1408,1131
|
|
20230809,090300,7415803,1408,1412,1412,1403,555
|
|
20230809,090200,6635051,1415,1408,1415,1408,340
|
|
20230809,090100,6155565,1408,1406,1408,1403,216
|
|
20230809,090000,5851928,1405,1401,1405,1401,3742
|