587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,184300,1305249323,1139,1139,1139,1139,0
|
|
20230804,184200,1305249323,1139,1139,1139,1139,0
|
|
20230804,184100,1305249323,1139,1139,1139,1139,0
|
|
20230804,184000,1305249323,1139,1139,1139,1139,0
|
|
20230804,183900,1305249323,1139,1139,1139,1139,0
|
|
20230804,183800,1305249323,1139,1139,1139,1139,0
|
|
20230804,183700,1305249323,1139,1139,1139,1139,0
|
|
20230804,183600,1305249323,1139,1139,1139,1139,0
|
|
20230804,183500,1305249323,1139,1139,1139,1139,0
|
|
20230804,183400,1305249323,1139,1139,1139,1139,0
|
|
20230804,183300,1305249323,1139,1139,1139,1139,0
|
|
20230804,183200,1305249323,1139,1139,1139,1139,0
|
|
20230804,183100,1305249323,1139,1139,1139,1139,0
|
|
20230804,183000,1305249323,1139,1139,1139,1139,0
|
|
20230804,182900,1305249323,1139,1139,1139,1139,0
|
|
20230804,182800,1305249323,1139,1139,1139,1139,0
|
|
20230804,182700,1305249323,1139,1139,1139,1139,0
|
|
20230804,182600,1305249323,1139,1139,1139,1139,0
|
|
20230804,182500,1305249323,1139,1139,1139,1139,0
|
|
20230804,182400,1305249323,1139,1139,1139,1139,0
|
|
20230804,182300,1305249323,1139,1139,1139,1139,0
|
|
20230804,182200,1305249323,1139,1139,1139,1139,0
|
|
20230804,182100,1305249323,1139,1139,1139,1139,0
|
|
20230804,182000,1305249323,1139,1139,1139,1139,0
|
|
20230804,181900,1305249323,1139,1139,1139,1139,0
|
|
20230804,181800,1305249323,1139,1139,1139,1139,0
|
|
20230804,181700,1305249323,1139,1139,1139,1139,0
|
|
20230804,181600,1305249323,1139,1139,1139,1139,0
|
|
20230804,181500,1305249323,1139,1139,1139,1139,0
|
|
20230804,181400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,181300,1305249323,1139,1139,1139,1139,0
|
|
20230804,181200,1305249323,1139,1139,1139,1139,0
|
|
20230804,181100,1305249323,1139,1139,1139,1139,0
|
|
20230804,181000,1305249323,1139,1139,1139,1139,0
|
|
20230804,180900,1305249323,1139,1139,1139,1139,0
|
|
20230804,180800,1305249323,1139,1139,1139,1139,0
|
|
20230804,180700,1305249323,1139,1139,1139,1139,0
|
|
20230804,180600,1305249323,1139,1139,1139,1139,0
|
|
20230804,180500,1305249323,1139,1139,1139,1139,0
|
|
20230804,180400,1305249323,1139,1139,1139,1139,0
|
|
20230804,180300,1305249323,1139,1139,1139,1139,0
|
|
20230804,180200,1305249323,1139,1139,1139,1139,0
|
|
20230804,180100,1305249323,1139,1139,1139,1139,0
|
|
20230804,180000,1305249323,1139,1139,1139,1139,0
|
|
20230804,175900,1305249323,1139,1139,1139,1139,0
|
|
20230804,175800,1305249323,1139,1139,1139,1139,0
|
|
20230804,175700,1305249323,1139,1139,1139,1139,0
|
|
20230804,175600,1305249323,1139,1139,1139,1139,0
|
|
20230804,175500,1305249323,1139,1139,1139,1139,0
|
|
20230804,175400,1305249323,1139,1139,1139,1139,0
|
|
20230804,175300,1305249323,1139,1139,1139,1139,0
|
|
20230804,175200,1305249323,1139,1139,1139,1139,0
|
|
20230804,175100,1305249323,1139,1139,1139,1139,0
|
|
20230804,175000,1305249323,1139,1139,1139,1139,0
|
|
20230804,174900,1305249323,1139,1139,1139,1139,0
|
|
20230804,174800,1305249323,1139,1139,1139,1139,0
|
|
20230804,174700,1305249323,1139,1139,1139,1139,0
|
|
20230804,174600,1305249323,1139,1139,1139,1139,0
|
|
20230804,174500,1305249323,1139,1139,1139,1139,0
|
|
20230804,174400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,174300,1305249323,1139,1139,1139,1139,0
|
|
20230804,174200,1305249323,1139,1139,1139,1139,0
|
|
20230804,174100,1305249323,1139,1139,1139,1139,0
|
|
20230804,174000,1305249323,1139,1139,1139,1139,0
|
|
20230804,173900,1305249323,1139,1139,1139,1139,0
|
|
20230804,173800,1305249323,1139,1139,1139,1139,0
|
|
20230804,173700,1305249323,1139,1139,1139,1139,0
|
|
20230804,173600,1305249323,1139,1139,1139,1139,0
|
|
20230804,173500,1305249323,1139,1139,1139,1139,0
|
|
20230804,173400,1305249323,1139,1139,1139,1139,0
|
|
20230804,173300,1305249323,1139,1139,1139,1139,0
|
|
20230804,173200,1305249323,1139,1139,1139,1139,0
|
|
20230804,173100,1305249323,1139,1139,1139,1139,0
|
|
20230804,173000,1305249323,1139,1139,1139,1139,0
|
|
20230804,172900,1305249323,1139,1139,1139,1139,0
|
|
20230804,172800,1305249323,1139,1139,1139,1139,0
|
|
20230804,172700,1305249323,1139,1139,1139,1139,0
|
|
20230804,172600,1305249323,1139,1139,1139,1139,0
|
|
20230804,172500,1305249323,1139,1139,1139,1139,0
|
|
20230804,172400,1305249323,1139,1139,1139,1139,0
|
|
20230804,172300,1305249323,1139,1139,1139,1139,0
|
|
20230804,172200,1305249323,1139,1139,1139,1139,0
|
|
20230804,172100,1305249323,1139,1139,1139,1139,0
|
|
20230804,172000,1305249323,1139,1139,1139,1139,0
|
|
20230804,171900,1305249323,1139,1139,1139,1139,0
|
|
20230804,171800,1305249323,1139,1139,1139,1139,0
|
|
20230804,171700,1305249323,1139,1139,1139,1139,0
|
|
20230804,171600,1305249323,1139,1139,1139,1139,0
|
|
20230804,171500,1305249323,1139,1139,1139,1139,0
|
|
20230804,171400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,171300,1305249323,1139,1139,1139,1139,0
|
|
20230804,171200,1305249323,1139,1139,1139,1139,0
|
|
20230804,171100,1305249323,1139,1139,1139,1139,0
|
|
20230804,171000,1305249323,1139,1139,1139,1139,0
|
|
20230804,170900,1305249323,1139,1139,1139,1139,0
|
|
20230804,170800,1305249323,1139,1139,1139,1139,0
|
|
20230804,170700,1305249323,1139,1139,1139,1139,0
|
|
20230804,170600,1305249323,1139,1139,1139,1139,0
|
|
20230804,170500,1305249323,1139,1139,1139,1139,0
|
|
20230804,170400,1305249323,1139,1139,1139,1139,0
|
|
20230804,170300,1305249323,1139,1139,1139,1139,0
|
|
20230804,170200,1305249323,1139,1139,1139,1139,0
|
|
20230804,170100,1305249323,1139,1139,1139,1139,0
|
|
20230804,170000,1305249323,1139,1139,1139,1139,0
|
|
20230804,165900,1305249323,1139,1139,1139,1139,0
|
|
20230804,165800,1305249323,1139,1139,1139,1139,0
|
|
20230804,165700,1305249323,1139,1139,1139,1139,0
|
|
20230804,165600,1305249323,1139,1139,1139,1139,0
|
|
20230804,165500,1305249323,1139,1139,1139,1139,0
|
|
20230804,165400,1305249323,1139,1139,1139,1139,0
|
|
20230804,165300,1305249323,1139,1139,1139,1139,0
|
|
20230804,165200,1305249323,1139,1139,1139,1139,0
|
|
20230804,165100,1305249323,1139,1139,1139,1139,0
|
|
20230804,165000,1305249323,1139,1139,1139,1139,0
|
|
20230804,164900,1305249323,1139,1139,1139,1139,0
|
|
20230804,164800,1305249323,1139,1139,1139,1139,0
|
|
20230804,164700,1305249323,1139,1139,1139,1139,0
|
|
20230804,164600,1305249323,1139,1139,1139,1139,0
|
|
20230804,164500,1305249323,1139,1139,1139,1139,0
|
|
20230804,164400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,164300,1305249323,1139,1139,1139,1139,0
|
|
20230804,164200,1305249323,1139,1139,1139,1139,0
|
|
20230804,164100,1305249323,1139,1139,1139,1139,0
|
|
20230804,164000,1305249323,1139,1139,1139,1139,0
|
|
20230804,163900,1305249323,1139,1139,1139,1139,0
|
|
20230804,163800,1305249323,1139,1139,1139,1139,0
|
|
20230804,163700,1305249323,1139,1139,1139,1139,0
|
|
20230804,163600,1305249323,1139,1139,1139,1139,0
|
|
20230804,163500,1305249323,1139,1139,1139,1139,0
|
|
20230804,163400,1305249323,1139,1139,1139,1139,0
|
|
20230804,163300,1305249323,1139,1139,1139,1139,0
|
|
20230804,163200,1305249323,1139,1139,1139,1139,0
|
|
20230804,163100,1305249323,1139,1139,1139,1139,0
|
|
20230804,163000,1305249323,1139,1139,1139,1139,0
|
|
20230804,162900,1305249323,1139,1139,1139,1139,0
|
|
20230804,162800,1305249323,1139,1139,1139,1139,0
|
|
20230804,162700,1305249323,1139,1139,1139,1139,0
|
|
20230804,162600,1305249323,1139,1139,1139,1139,0
|
|
20230804,162500,1305249323,1139,1139,1139,1139,0
|
|
20230804,162400,1305249323,1139,1139,1139,1139,0
|
|
20230804,162300,1305249323,1139,1139,1139,1139,0
|
|
20230804,162200,1305249323,1139,1139,1139,1139,0
|
|
20230804,162100,1305249323,1139,1139,1139,1139,0
|
|
20230804,162000,1305249323,1139,1139,1139,1139,0
|
|
20230804,161900,1305249323,1139,1139,1139,1139,0
|
|
20230804,161800,1305249323,1139,1139,1139,1139,0
|
|
20230804,161700,1305249323,1139,1139,1139,1139,0
|
|
20230804,161600,1305249323,1139,1139,1139,1139,0
|
|
20230804,161500,1305249323,1139,1139,1139,1139,0
|
|
20230804,161400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,161300,1305249323,1139,1139,1139,1139,0
|
|
20230804,161200,1305249323,1139,1139,1139,1139,0
|
|
20230804,161100,1305249323,1139,1139,1139,1139,0
|
|
20230804,161000,1305249323,1139,1139,1139,1139,0
|
|
20230804,160900,1305249323,1139,1139,1139,1139,0
|
|
20230804,160800,1305249323,1139,1139,1139,1139,0
|
|
20230804,160700,1305249323,1139,1139,1139,1139,0
|
|
20230804,160600,1305249323,1139,1139,1139,1139,0
|
|
20230804,160500,1305249323,1139,1139,1139,1139,0
|
|
20230804,160400,1305249323,1139,1139,1139,1139,0
|
|
20230804,160300,1305249323,1139,1139,1139,1139,0
|
|
20230804,160200,1305249323,1139,1139,1139,1139,0
|
|
20230804,160100,1305249323,1139,1139,1139,1139,0
|
|
20230804,160000,1305249323,1139,1139,1139,1139,0
|
|
20230804,155900,1305249323,1139,1139,1139,1139,0
|
|
20230804,155800,1305249323,1139,1139,1139,1139,0
|
|
20230804,155700,1305249323,1139,1139,1139,1139,0
|
|
20230804,155600,1305249323,1139,1139,1139,1139,0
|
|
20230804,155500,1305249323,1139,1139,1139,1139,0
|
|
20230804,155400,1305249323,1139,1139,1139,1139,0
|
|
20230804,155300,1305249323,1139,1139,1139,1139,0
|
|
20230804,155200,1305249323,1139,1139,1139,1139,0
|
|
20230804,155100,1305249323,1139,1139,1139,1139,0
|
|
20230804,155000,1305249323,1139,1139,1139,1139,0
|
|
20230804,154900,1305249323,1139,1139,1139,1139,0
|
|
20230804,154800,1305249323,1139,1139,1139,1139,0
|
|
20230804,154700,1305249323,1139,1139,1139,1139,0
|
|
20230804,154600,1305249323,1139,1139,1139,1139,0
|
|
20230804,154500,1305249323,1139,1139,1139,1139,0
|
|
20230804,154400,1305249323,1139,1139,1139,1139,27247
|
|
20230804,154300,1305249323,1139,1139,1139,1139,0
|
|
20230804,154200,1305249323,1139,1139,1139,1139,0
|
|
20230804,154100,1305249323,1139,1139,1139,1139,0
|
|
20230804,154000,1305249323,1139,1139,1139,1139,0
|
|
20230804,153900,1305249323,1139,1139,1139,1139,0
|
|
20230804,153800,1305249323,1139,1139,1139,1139,0
|
|
20230804,153700,1305249323,1139,1139,1139,1139,0
|
|
20230804,153600,1305249323,1139,1139,1139,1139,0
|
|
20230804,153500,1305249323,1139,1139,1139,1139,0
|
|
20230804,153400,1305249323,1139,1139,1139,1139,0
|
|
20230804,153300,1305249323,1139,1139,1139,1139,0
|
|
20230804,153200,1305249323,1139,1139,1139,1139,0
|
|
20230804,153100,1305249323,1139,1139,1139,1139,0
|
|
20230804,153000,1305249323,1139,1139,1139,1139,27247
|
|
20230804,152900,1274214990,1139,1139,1139,1139,0
|
|
20230804,152800,1274214990,1139,1139,1139,1139,0
|
|
20230804,152700,1274214990,1139,1139,1139,1139,0
|
|
20230804,152600,1274214990,1139,1139,1139,1139,0
|
|
20230804,152500,1274214990,1139,1139,1139,1139,0
|
|
20230804,152400,1274214990,1139,1139,1139,1139,0
|
|
20230804,152300,1274214990,1139,1139,1139,1139,0
|
|
20230804,152200,1274214990,1139,1139,1139,1139,0
|
|
20230804,152100,1274214990,1139,1139,1139,1139,0
|
|
20230804,152000,1274214990,1139,1139,1139,1139,0
|
|
20230804,151900,1274214990,1139,1142,1142,1139,3702
|
|
20230804,151800,1269996755,1143,1139,1143,1139,4852
|
|
20230804,151700,1264464327,1139,1144,1144,1139,5185
|
|
20230804,151600,1258550055,1144,1144,1144,1144,2171
|
|
20230804,151500,1256066431,1144,1142,1144,1142,4380
|
|
20230804,151400,1251062343,1142,1142,1142,1142,108
|
|
20230804,151300,1250939007,1140,1142,1142,1140,2122
|
|
20230804,151200,1248519913,1140,1140,1140,1140,223
|
|
20230804,151100,1248265693,1140,1140,1140,1140,0
|
|
20230804,151000,1248265693,1140,1142,1142,1140,2929
|
|
20230804,150900,1244920799,1140,1144,1144,1140,1005
|
|
20230804,150800,1243774697,1144,1146,1146,1141,2102
|
|
20230804,150700,1241375550,1146,1145,1146,1145,4
|
|
20230804,150600,1241370968,1144,1144,1144,1144,0
|
|
20230804,150500,1241370968,1144,1143,1144,1143,8
|
|
20230804,150400,1241361817,1142,1146,1146,1142,84
|
|
20230804,150300,1241265884,1146,1147,1147,1146,3
|
|
20230804,150200,1241262445,1146,1145,1146,1141,1135
|
|
20230804,150100,1239963916,1145,1141,1145,1141,2
|
|
20230804,150000,1239961630,1148,1144,1148,1144,3019
|
|
20230804,145900,1236499513,1144,1144,1144,1144,311
|
|
20230804,145800,1236143729,1144,1141,1144,1141,799
|
|
20230804,145700,1235230893,1140,1140,1140,1140,1433
|
|
20230804,145600,1233597273,1140,1140,1140,1140,156
|
|
20230804,145500,1233419433,1139,1140,1140,1139,42
|
|
20230804,145400,1233371585,1140,1142,1142,1140,320
|
|
20230804,145300,1233006783,1140,1140,1140,1140,3
|
|
20230804,145200,1233003363,1142,1142,1142,1142,387
|
|
20230804,145100,1232561409,1142,1141,1142,1141,1815
|
|
20230804,145000,1230489492,1141,1139,1141,1139,1064
|
|
20230804,144900,1229275688,1139,1139,1139,1139,198
|
|
20230804,144800,1229050166,1141,1141,1141,1141,250
|
|
20230804,144700,1228764916,1141,1141,1141,1141,0
|
|
20230804,144600,1228764916,1141,1141,1141,1139,6049
|
|
20230804,144500,1221874418,1141,1141,1141,1141,300
|
|
20230804,144400,1221532118,1141,1141,1141,1141,144
|
|
20230804,144300,1221367814,1140,1140,1140,1140,0
|
|
20230804,144200,1221367814,1140,1140,1140,1140,1048
|
|
20230804,144100,1220173094,1140,1140,1140,1140,490
|
|
20230804,144000,1219614494,1142,1142,1142,1142,0
|
|
20230804,143900,1219614494,1142,1142,1142,1142,62
|
|
20230804,143800,1219543690,1142,1141,1142,1141,1610
|
|
20230804,143700,1217705120,1141,1139,1141,1139,5973
|
|
20230804,143600,1210899973,1140,1140,1140,1140,2021
|
|
20230804,143500,1208596033,1141,1141,1141,1141,2000
|
|
20230804,143400,1206314033,1142,1142,1142,1142,608
|
|
20230804,143300,1205619697,1143,1143,1143,1143,777
|
|
20230804,143200,1204731586,1143,1143,1143,1143,1000
|
|
20230804,143100,1203588586,1143,1143,1143,1143,1104
|
|
20230804,143000,1202326714,1143,1143,1143,1143,0
|
|
20230804,142900,1202326714,1143,1146,1146,1143,2020
|
|
20230804,142800,1200012966,1146,1146,1146,1146,2111
|
|
20230804,142700,1197593760,1145,1146,1146,1145,1332
|
|
20230804,142600,1196067511,1146,1146,1146,1146,1131
|
|
20230804,142500,1194771385,1146,1147,1147,1146,60
|
|
20230804,142400,1194702595,1147,1144,1147,1144,107
|
|
20230804,142300,1194580094,1144,1146,1146,1144,1190
|
|
20230804,142200,1193218174,1146,1146,1146,1146,197
|
|
20230804,142100,1192992412,1146,1147,1147,1146,636
|
|
20230804,142000,1192263555,1147,1147,1147,1147,0
|
|
20230804,141900,1192263555,1147,1146,1147,1146,716
|
|
20230804,141800,1191442309,1146,1146,1146,1146,860
|
|
20230804,141700,1190456749,1147,1143,1147,1143,1501
|
|
20230804,141600,1188736566,1143,1147,1147,1143,2436
|
|
20230804,141500,1185944870,1146,1145,1146,1145,1287
|
|
20230804,141400,1184470545,1144,1143,1144,1143,653
|
|
20230804,141300,1183724157,1142,1142,1142,1141,1434
|
|
20230804,141200,1182087492,1143,1143,1143,1143,1031
|
|
20230804,141100,1180909059,1143,1143,1143,1143,90
|
|
20230804,141000,1180806189,1143,1142,1143,1142,1903
|
|
20230804,140900,1178632958,1140,1140,1140,1140,25
|
|
20230804,140800,1178604458,1140,1140,1140,1140,602
|
|
20230804,140700,1177918178,1140,1140,1142,1140,2525
|
|
20230804,140600,1175039043,1139,1136,1139,1135,853
|
|
20230804,140500,1174068447,1137,1138,1138,1133,3602
|
|
20230804,140400,1169981175,1138,1138,1138,1138,173
|
|
20230804,140300,1169784301,1138,1139,1139,1138,423
|
|
20230804,140200,1169302819,1139,1140,1141,1139,8398
|
|
20230804,140100,1159736929,1141,1141,1141,1141,594
|
|
20230804,140000,1159059175,1141,1141,1141,1141,100
|
|
20230804,135900,1158945075,1140,1140,1140,1140,227
|
|
20230804,135800,1158686295,1141,1140,1141,1140,490
|
|
20230804,135700,1158127615,1140,1140,1140,1140,673
|
|
20230804,135600,1157360395,1139,1139,1139,1139,2312
|
|
20230804,135500,1154727027,1139,1139,1139,1139,30
|
|
20230804,135400,1154692857,1139,1139,1139,1139,3000
|
|
20230804,135300,1151275857,1138,1138,1138,1138,1026
|
|
20230804,135200,1150108269,1138,1138,1138,1138,301
|
|
20230804,135100,1149765731,1138,1138,1138,1138,20
|
|
20230804,135000,1149742971,1138,1137,1138,1137,200
|
|
20230804,134900,1149515388,1136,1136,1136,1136,3
|
|
20230804,134800,1149511980,1137,1137,1137,1137,0
|
|
20230804,134700,1149511980,1137,1136,1137,1136,2000
|
|
20230804,134600,1147237981,1135,1135,1135,1135,0
|
|
20230804,134500,1147237981,1135,1135,1135,1135,402
|
|
20230804,134400,1146781711,1135,1135,1135,1135,18
|
|
20230804,134300,1146761281,1135,1135,1135,1131,1633
|
|
20230804,134200,1144912118,1135,1135,1135,1135,112
|
|
20230804,134100,1144784998,1130,1131,1131,1130,300
|
|
20230804,134000,1144445805,1137,1137,1137,1137,3221
|
|
20230804,133900,1140783528,1137,1133,1137,1130,4224
|
|
20230804,133800,1136005484,1136,1136,1136,1136,0
|
|
20230804,133700,1136005484,1136,1136,1136,1136,1010
|
|
20230804,133600,1134858124,1132,1132,1132,1132,2
|
|
20230804,133500,1134855860,1132,1132,1132,1132,0
|
|
20230804,133400,1134855860,1132,1132,1132,1132,0
|
|
20230804,133300,1134855860,1132,1132,1132,1132,0
|
|
20230804,133200,1134855860,1132,1132,1132,1132,55
|
|
20230804,133100,1134793600,1132,1132,1132,1132,0
|
|
20230804,133000,1134793600,1132,1132,1132,1132,0
|
|
20230804,132900,1134793600,1132,1135,1135,1132,2148
|
|
20230804,132800,1132361986,1135,1135,1135,1135,0
|
|
20230804,132700,1132361986,1135,1136,1136,1135,1524
|
|
20230804,132600,1130631278,1136,1137,1137,1136,840
|
|
20230804,132500,1129676638,1139,1139,1139,1139,200
|
|
20230804,132400,1129448838,1139,1137,1139,1137,326
|
|
20230804,132300,1129077950,1137,1135,1137,1135,127
|
|
20230804,132200,1128933799,1135,1135,1135,1135,1998
|
|
20230804,132100,1126666069,1130,1130,1130,1130,10842
|
|
20230804,132000,1114414609,1130,1131,1131,1130,20000
|
|
20230804,131900,1091814597,1130,1132,1132,1130,16744
|
|
20230804,131800,1072892458,1135,1130,1135,1130,11337
|
|
20230804,131700,1060081128,1130,1132,1132,1130,21254
|
|
20230804,131600,1036061971,1131,1132,1132,1131,438
|
|
20230804,131500,1035566461,1132,1132,1132,1132,286
|
|
20230804,131400,1035242709,1132,1130,1132,1130,471
|
|
20230804,131300,1034710051,1130,1132,1132,1130,2544
|
|
20230804,131200,1031835087,1131,1131,1132,1131,20
|
|
20230804,131100,1031812465,1131,1131,1135,1131,21
|
|
20230804,131000,1031788710,1130,1130,1130,1130,0
|
|
20230804,130900,1031788710,1130,1130,1130,1130,0
|
|
20230804,130800,1031788710,1130,1136,1136,1129,83154
|
|
20230804,130700,937789865,1137,1137,1137,1137,0
|
|
20230804,130600,937789865,1137,1137,1137,1137,0
|
|
20230804,130500,937789865,1137,1137,1137,1137,33
|
|
20230804,130400,937752344,1138,1138,1138,1138,132
|
|
20230804,130300,937602128,1138,1138,1138,1138,1232
|
|
20230804,130200,936200112,1140,1140,1140,1140,0
|
|
20230804,130100,936200112,1140,1140,1140,1140,10
|
|
20230804,130000,936188712,1140,1140,1140,1140,6
|
|
20230804,125900,936181872,1140,1140,1140,1140,0
|
|
20230804,125800,936181872,1140,1140,1140,1140,3
|
|
20230804,125700,936178452,1138,1138,1138,1138,19
|
|
20230804,125600,936156830,1138,1140,1140,1138,7
|
|
20230804,125500,936148852,1138,1138,1138,1138,0
|
|
20230804,125400,936148852,1138,1138,1138,1138,0
|
|
20230804,125300,936148852,1138,1138,1138,1138,0
|
|
20230804,125200,936148852,1138,1138,1138,1138,3000
|
|
20230804,125100,932734852,1139,1138,1139,1138,747
|
|
20230804,125000,931884020,1139,1139,1139,1139,1
|
|
20230804,124900,931882881,1138,1138,1138,1138,0
|
|
20230804,124800,931882881,1138,1138,1138,1138,10
|
|
20230804,124700,931871501,1139,1139,1139,1139,1
|
|
20230804,124600,931870362,1139,1139,1139,1139,720
|
|
20230804,124500,931050282,1136,1136,1136,1136,1
|
|
20230804,124400,931049146,1139,1139,1139,1139,0
|
|
20230804,124300,931049146,1139,1138,1139,1138,12
|
|
20230804,124200,931035479,1139,1139,1139,1139,650
|
|
20230804,124100,930295129,1139,1139,1139,1139,500
|
|
20230804,124000,929725629,1139,1139,1139,1139,21
|
|
20230804,123900,929701710,1136,1133,1136,1133,1593
|
|
20230804,123800,927892660,1132,1132,1132,1132,0
|
|
20230804,123700,927892660,1132,1136,1136,1132,5587
|
|
20230804,123600,921564846,1134,1135,1135,1134,1093
|
|
20230804,123500,920325244,1133,1133,1133,1133,200
|
|
20230804,123400,920098644,1132,1133,1133,1132,1011
|
|
20230804,123300,918953657,1132,1132,1132,1132,0
|
|
20230804,123200,918953657,1132,1132,1132,1132,3
|
|
20230804,123100,918950261,1131,1132,1132,1131,1842
|
|
20230804,123000,916866110,1132,1133,1133,1132,1879
|
|
20230804,122900,914739032,1132,1132,1132,1132,0
|
|
20230804,122800,914739032,1132,1132,1132,1132,1000
|
|
20230804,122700,913607032,1132,1136,1136,1132,2250
|
|
20230804,122600,911059184,1135,1135,1135,1135,208
|
|
20230804,122500,910823104,1135,1135,1135,1135,64
|
|
20230804,122400,910750464,1138,1138,1138,1138,2
|
|
20230804,122300,910748188,1138,1138,1138,1131,1762
|
|
20230804,122200,908745202,1138,1132,1138,1131,4447
|
|
20230804,122100,903715558,1132,1132,1139,1132,441
|
|
20230804,122000,903216339,1132,1136,1136,1132,34846
|
|
20230804,121900,863740530,1130,1141,1141,1130,22287
|
|
20230804,121800,838445253,1141,1143,1143,1141,29
|
|
20230804,121700,838412134,1141,1142,1143,1140,342
|
|
20230804,121600,838021271,1142,1142,1142,1142,3
|
|
20230804,121500,838017845,1144,1143,1144,1143,25
|
|
20230804,121400,837989254,1142,1143,1143,1142,71
|
|
20230804,121300,837908102,1143,1144,1144,1143,202
|
|
20230804,121200,837677116,1142,1143,1143,1142,1001
|
|
20230804,121100,836532974,1142,1142,1142,1142,4
|
|
20230804,121000,836528406,1142,1142,1142,1142,160
|
|
20230804,120900,836345686,1142,1142,1142,1142,0
|
|
20230804,120800,836345686,1142,1142,1142,1142,4
|
|
20230804,120700,836341118,1142,1142,1142,1142,22
|
|
20230804,120600,836315994,1142,1142,1142,1142,100
|
|
20230804,120500,836201794,1139,1141,1141,1139,1011
|
|
20230804,120400,835048263,1140,1140,1140,1140,0
|
|
20230804,120300,835048263,1140,1140,1140,1140,0
|
|
20230804,120200,835048263,1140,1140,1140,1140,490
|
|
20230804,120100,834489663,1137,1137,1137,1137,0
|
|
20230804,120000,834489663,1137,1137,1137,1137,0
|
|
20230804,115900,834489663,1137,1137,1137,1137,70
|
|
20230804,115800,834410073,1137,1137,1140,1137,365
|
|
20230804,115700,833995047,1138,1137,1138,1137,1841
|
|
20230804,115600,831901825,1136,1136,1136,1136,5003
|
|
20230804,115500,826218417,1136,1136,1136,1132,1875
|
|
20230804,115400,824095509,1136,1134,1136,1134,150
|
|
20230804,115300,823925141,1131,1131,1131,1131,0
|
|
20230804,115200,823925141,1131,1133,1134,1131,6043
|
|
20230804,115100,817082668,1133,1133,1133,1133,1
|
|
20230804,115000,817081535,1134,1134,1134,1134,1152
|
|
20230804,114900,815775167,1134,1134,1134,1134,7521
|
|
20230804,114800,807246353,1134,1133,1134,1133,13000
|
|
20230804,114700,792504541,1133,1133,1133,1133,1
|
|
20230804,114600,792503408,1134,1134,1134,1134,0
|
|
20230804,114500,792503408,1134,1134,1134,1131,64
|
|
20230804,114400,792430982,1131,1134,1135,1131,5859
|
|
20230804,114300,785798805,1134,1133,1135,1133,11054
|
|
20230804,114200,773272295,1133,1132,1133,1132,3349
|
|
20230804,114100,769478878,1133,1135,1135,1132,3127
|
|
20230804,114000,765938551,1135,1135,1135,1135,23
|
|
20230804,113900,765912446,1135,1134,1135,1132,3689
|
|
20230804,113800,761730486,1134,1138,1138,1132,13139
|
|
20230804,113700,746819155,1137,1139,1140,1137,2409
|
|
20230804,113600,744076344,1138,1141,1141,1138,10847
|
|
20230804,113500,731715963,1142,1140,1142,1140,3112
|
|
20230804,113400,728168069,1142,1142,1142,1142,25
|
|
20230804,113300,728139519,1142,1142,1142,1140,28540
|
|
20230804,113200,695587794,1142,1142,1142,1142,30
|
|
20230804,113100,695553534,1141,1143,1143,1141,12972
|
|
20230804,113000,680744134,1142,1142,1142,1142,0
|
|
20230804,112900,680744134,1142,1142,1142,1142,26
|
|
20230804,112800,680714442,1142,1143,1143,1142,3740
|
|
20230804,112700,676442774,1143,1143,1143,1143,563
|
|
20230804,112600,675799265,1143,1143,1143,1143,1536
|
|
20230804,112500,674043617,1143,1144,1144,1141,9735
|
|
20230804,112400,662923574,1144,1145,1145,1144,1154
|
|
20230804,112300,661602398,1145,1145,1145,1145,98
|
|
20230804,112200,661490188,1145,1145,1145,1145,3001
|
|
20230804,112100,658054043,1144,1145,1145,1144,4
|
|
20230804,112000,658049464,1145,1145,1145,1145,0
|
|
20230804,111900,658049464,1145,1145,1145,1145,1271
|
|
20230804,111800,656594169,1145,1145,1145,1145,0
|
|
20230804,111700,656594169,1145,1145,1145,1145,0
|
|
20230804,111600,656594169,1145,1145,1145,1145,4
|
|
20230804,111500,656589589,1144,1143,1144,1143,1171
|
|
20230804,111400,655250136,1143,1143,1143,1143,257
|
|
20230804,111300,654956385,1144,1144,1144,1144,129
|
|
20230804,111200,654808809,1144,1145,1145,1144,1817
|
|
20230804,111100,652730151,1145,1145,1145,1145,1559
|
|
20230804,111000,650945096,1145,1144,1145,1144,685
|
|
20230804,110900,650160772,1144,1144,1145,1144,212
|
|
20230804,110800,649918234,1144,1144,1144,1144,110
|
|
20230804,110700,649792394,1144,1144,1144,1144,5
|
|
20230804,110600,649786674,1143,1143,1143,1142,2116
|
|
20230804,110500,647369056,1143,1144,1144,1143,3533
|
|
20230804,110400,643330714,1149,1149,1149,1149,0
|
|
20230804,110300,643330714,1149,1149,1149,1149,0
|
|
20230804,110200,643330714,1149,1149,1149,1149,400
|
|
20230804,110100,642871114,1150,1147,1150,1144,242
|
|
20230804,110000,642594023,1147,1145,1147,1145,7553
|
|
20230804,105900,633945256,1145,1145,1145,1145,22099
|
|
20230804,105800,608641901,1145,1145,1145,1141,7170
|
|
20230804,105700,600449610,1145,1149,1149,1144,34536
|
|
20230804,105600,560885360,1150,1150,1150,1150,1
|
|
20230804,105500,560884210,1150,1150,1150,1150,1402
|
|
20230804,105400,559271910,1150,1150,1150,1150,23
|
|
20230804,105300,559245460,1148,1148,1148,1148,4172
|
|
20230804,105200,554456004,1148,1147,1148,1147,2381
|
|
20230804,105100,551724996,1147,1146,1147,1146,839
|
|
20230804,105000,550762989,1146,1150,1150,1146,22125
|
|
20230804,104900,525370579,1150,1150,1150,1149,7573
|
|
20230804,104800,516668761,1150,1151,1151,1150,450
|
|
20230804,104700,516151232,1151,1150,1152,1150,3187
|
|
20230804,104600,512486098,1150,1151,1151,1150,1122
|
|
20230804,104500,511195583,1151,1151,1151,1151,234
|
|
20230804,104400,510926249,1151,1151,1151,1151,1084
|
|
20230804,104300,509678565,1152,1156,1156,1152,4501
|
|
20230804,104200,504493335,1156,1156,1156,1156,737
|
|
20230804,104100,503641363,1156,1156,1156,1156,0
|
|
20230804,104000,503641363,1156,1156,1156,1156,1
|
|
20230804,103900,503640207,1158,1156,1158,1156,17
|
|
20230804,103800,503620545,1155,1155,1155,1155,0
|
|
20230804,103700,503620545,1155,1155,1155,1155,0
|
|
20230804,103600,503620545,1155,1154,1155,1154,1097
|
|
20230804,103500,502353606,1152,1152,1152,1152,1609
|
|
20230804,103400,500500038,1152,1153,1153,1152,1641
|
|
20230804,103300,498608497,1154,1154,1154,1154,0
|
|
20230804,103200,498608497,1154,1154,1154,1154,10
|
|
20230804,103100,498596957,1153,1153,1153,1153,551
|
|
20230804,103000,497961654,1154,1154,1154,1154,302
|
|
20230804,102900,497613146,1152,1153,1153,1152,2897
|
|
20230804,102800,494272906,1154,1154,1154,1154,15
|
|
20230804,102700,494255596,1155,1155,1155,1155,1000
|
|
20230804,102600,493100596,1154,1153,1154,1153,915
|
|
20230804,102500,492045596,1154,1154,1154,1154,171
|
|
20230804,102400,491848262,1154,1153,1154,1153,1164
|
|
20230804,102300,490506169,1153,1154,1154,1153,1006
|
|
20230804,102200,489346245,1154,1154,1154,1154,100
|
|
20230804,102100,489230845,1153,1153,1153,1153,38
|
|
20230804,102000,489187031,1153,1153,1153,1153,482
|
|
20230804,101900,488631285,1153,1151,1153,1151,3105
|
|
20230804,101800,485054220,1151,1152,1152,1151,12544
|
|
20230804,101700,470605467,1153,1153,1153,1153,3261
|
|
20230804,101600,466845534,1154,1154,1154,1154,1002
|
|
20230804,101500,465689226,1154,1154,1154,1154,1317
|
|
20230804,101400,464169408,1155,1155,1155,1155,1
|
|
20230804,101300,464168253,1154,1158,1158,1154,3060
|
|
20230804,101200,460633995,1159,1159,1160,1159,4637
|
|
20230804,101100,455259637,1159,1159,1159,1159,1001
|
|
20230804,101000,454099478,1159,1159,1159,1159,736
|
|
20230804,100900,453246454,1159,1158,1159,1158,1311
|
|
20230804,100800,451728005,1156,1156,1156,1156,85
|
|
20230804,100700,451629745,1156,1155,1156,1155,3604
|
|
20230804,100600,447466083,1154,1154,1154,1154,0
|
|
20230804,100500,447466083,1154,1153,1154,1153,305
|
|
20230804,100400,447114125,1153,1152,1153,1152,762
|
|
20230804,100300,446235839,1153,1152,1153,1152,551
|
|
20230804,100200,445601085,1153,1153,1153,1153,99
|
|
20230804,100100,445486938,1154,1153,1154,1153,503
|
|
20230804,100000,444906912,1153,1156,1156,1153,687
|
|
20230804,095900,444114177,1156,1154,1156,1152,723
|
|
20230804,095800,443279745,1154,1151,1154,1151,170
|
|
20230804,095700,443084045,1151,1151,1151,1151,127
|
|
20230804,095600,442937868,1150,1151,1151,1150,22390
|
|
20230804,095500,417187306,1150,1155,1155,1150,7265
|
|
20230804,095400,408829546,1155,1151,1155,1150,8633
|
|
20230804,095300,398899121,1156,1156,1156,1156,2
|
|
20230804,095200,398896809,1151,1153,1153,1150,5100
|
|
20230804,095100,393025969,1153,1156,1156,1153,1284
|
|
20230804,095000,391545496,1158,1158,1158,1151,26700
|
|
20230804,094900,360709992,1159,1159,1159,1159,5679
|
|
20230804,094800,354128031,1159,1161,1161,1159,1505
|
|
20230804,094700,352381371,1161,1162,1162,1160,1263
|
|
20230804,094600,350914999,1161,1162,1162,1161,4550
|
|
20230804,094500,345631699,1162,1162,1162,1162,0
|
|
20230804,094400,345631699,1162,1165,1165,1162,4393
|
|
20230804,094300,340522204,1167,1166,1167,1166,1548
|
|
20230804,094200,338717137,1166,1163,1166,1163,1000
|
|
20230804,094100,337554134,1162,1162,1162,1162,0
|
|
20230804,094000,337554134,1162,1162,1162,1162,791
|
|
20230804,093900,336634992,1161,1161,1161,1161,0
|
|
20230804,093800,336634992,1161,1167,1167,1161,5812
|
|
20230804,093700,329887231,1167,1164,1167,1160,3355
|
|
20230804,093600,325979204,1160,1159,1161,1155,7090
|
|
20230804,093500,317779726,1157,1161,1161,1157,320
|
|
20230804,093400,317409402,1161,1165,1165,1156,13836
|
|
20230804,093300,301404534,1160,1163,1163,1160,1106
|
|
20230804,093200,300121283,1165,1165,1165,1165,1084
|
|
20230804,093100,298858423,1165,1165,1165,1165,0
|
|
20230804,093000,298858423,1165,1165,1165,1165,1204
|
|
20230804,092900,297455763,1165,1164,1165,1164,128
|
|
20230804,092800,297306679,1163,1159,1163,1159,5114
|
|
20230804,092700,291373609,1159,1160,1160,1159,319
|
|
20230804,092600,291003882,1160,1160,1160,1160,1
|
|
20230804,092500,291002722,1160,1160,1160,1160,442
|
|
20230804,092400,290490002,1162,1162,1162,1160,693
|
|
20230804,092300,289685294,1162,1163,1163,1162,5461
|
|
20230804,092200,283338952,1163,1162,1163,1162,681
|
|
20230804,092100,282547575,1162,1160,1162,1160,1326
|
|
20230804,092000,281009392,1161,1156,1161,1152,20500
|
|
20230804,091900,257307863,1160,1157,1160,1157,9346
|
|
20230804,091800,246493810,1158,1158,1161,1157,6170
|
|
20230804,091700,239352238,1158,1159,1159,1157,4142
|
|
20230804,091600,234555795,1162,1162,1162,1159,2507
|
|
20230804,091500,231649093,1163,1162,1163,1162,801
|
|
20230804,091400,230717531,1163,1165,1165,1163,295
|
|
20230804,091300,230374173,1166,1159,1169,1159,9702
|
|
20230804,091200,219067621,1159,1163,1164,1157,5017
|
|
20230804,091100,213258679,1157,1160,1162,1157,1516
|
|
20230804,091000,211500087,1160,1155,1162,1155,1687
|
|
20230804,090900,209545756,1152,1152,1153,1152,2342
|
|
20230804,090800,206846956,1157,1151,1157,1151,39
|
|
20230804,090700,206801947,1150,1151,1159,1150,4390
|
|
20230804,090600,201737074,1150,1146,1155,1146,5996
|
|
20230804,090500,194847873,1146,1149,1150,1144,16451
|
|
20230804,090400,176002478,1146,1147,1147,1143,23747
|
|
20230804,090300,148815634,1146,1148,1149,1145,11302
|
|
20230804,090200,135855413,1150,1155,1159,1146,35648
|
|
20230804,090100,94835488,1153,1169,1169,1153,29609
|
|
20230804,090000,60411185,1168,1164,1169,1164,51790
|