588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,184400,1101873288,1148,1148,1148,1148,0
|
|
20230807,184300,1101873288,1148,1148,1148,1148,0
|
|
20230807,184200,1101873288,1148,1148,1148,1148,0
|
|
20230807,184100,1101873288,1148,1148,1148,1148,0
|
|
20230807,184000,1101873288,1148,1148,1148,1148,0
|
|
20230807,183900,1101873288,1148,1148,1148,1148,0
|
|
20230807,183800,1101873288,1148,1148,1148,1148,0
|
|
20230807,183700,1101873288,1148,1148,1148,1148,0
|
|
20230807,183600,1101873288,1148,1148,1148,1148,0
|
|
20230807,183500,1101873288,1148,1148,1148,1148,0
|
|
20230807,183400,1101873288,1148,1148,1148,1148,0
|
|
20230807,183300,1101873288,1148,1148,1148,1148,0
|
|
20230807,183200,1101873288,1148,1148,1148,1148,0
|
|
20230807,183100,1101873288,1148,1148,1148,1148,0
|
|
20230807,183000,1101873288,1148,1148,1148,1148,0
|
|
20230807,182900,1101873288,1148,1148,1148,1148,0
|
|
20230807,182800,1101873288,1148,1148,1148,1148,0
|
|
20230807,182700,1101873288,1148,1148,1148,1148,0
|
|
20230807,182600,1101873288,1148,1148,1148,1148,0
|
|
20230807,182500,1101873288,1148,1148,1148,1148,0
|
|
20230807,182400,1101873288,1148,1148,1148,1148,0
|
|
20230807,182300,1101873288,1148,1148,1148,1148,0
|
|
20230807,182200,1101873288,1148,1148,1148,1148,0
|
|
20230807,182100,1101873288,1148,1148,1148,1148,0
|
|
20230807,182000,1101873288,1148,1148,1148,1148,0
|
|
20230807,181900,1101873288,1148,1148,1148,1148,0
|
|
20230807,181800,1101873288,1148,1148,1148,1148,0
|
|
20230807,181700,1101873288,1148,1148,1148,1148,0
|
|
20230807,181600,1101873288,1148,1148,1148,1148,0
|
|
20230807,181500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,181400,1101873288,1148,1148,1148,1148,0
|
|
20230807,181300,1101873288,1148,1148,1148,1148,0
|
|
20230807,181200,1101873288,1148,1148,1148,1148,0
|
|
20230807,181100,1101873288,1148,1148,1148,1148,0
|
|
20230807,181000,1101873288,1148,1148,1148,1148,0
|
|
20230807,180900,1101873288,1148,1148,1148,1148,0
|
|
20230807,180800,1101873288,1148,1148,1148,1148,0
|
|
20230807,180700,1101873288,1148,1148,1148,1148,0
|
|
20230807,180600,1101873288,1148,1148,1148,1148,0
|
|
20230807,180500,1101873288,1148,1148,1148,1148,0
|
|
20230807,180400,1101873288,1148,1148,1148,1148,0
|
|
20230807,180300,1101873288,1148,1148,1148,1148,0
|
|
20230807,180200,1101873288,1148,1148,1148,1148,0
|
|
20230807,180100,1101873288,1148,1148,1148,1148,0
|
|
20230807,180000,1101873288,1148,1148,1148,1148,0
|
|
20230807,175900,1101873288,1148,1148,1148,1148,0
|
|
20230807,175800,1101873288,1148,1148,1148,1148,0
|
|
20230807,175700,1101873288,1148,1148,1148,1148,0
|
|
20230807,175600,1101873288,1148,1148,1148,1148,0
|
|
20230807,175500,1101873288,1148,1148,1148,1148,0
|
|
20230807,175400,1101873288,1148,1148,1148,1148,0
|
|
20230807,175300,1101873288,1148,1148,1148,1148,0
|
|
20230807,175200,1101873288,1148,1148,1148,1148,0
|
|
20230807,175100,1101873288,1148,1148,1148,1148,0
|
|
20230807,175000,1101873288,1148,1148,1148,1148,0
|
|
20230807,174900,1101873288,1148,1148,1148,1148,0
|
|
20230807,174800,1101873288,1148,1148,1148,1148,0
|
|
20230807,174700,1101873288,1148,1148,1148,1148,0
|
|
20230807,174600,1101873288,1148,1148,1148,1148,0
|
|
20230807,174500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,174400,1101873288,1148,1148,1148,1148,0
|
|
20230807,174300,1101873288,1148,1148,1148,1148,0
|
|
20230807,174200,1101873288,1148,1148,1148,1148,0
|
|
20230807,174100,1101873288,1148,1148,1148,1148,0
|
|
20230807,174000,1101873288,1148,1148,1148,1148,0
|
|
20230807,173900,1101873288,1148,1148,1148,1148,0
|
|
20230807,173800,1101873288,1148,1148,1148,1148,0
|
|
20230807,173700,1101873288,1148,1148,1148,1148,0
|
|
20230807,173600,1101873288,1148,1148,1148,1148,0
|
|
20230807,173500,1101873288,1148,1148,1148,1148,0
|
|
20230807,173400,1101873288,1148,1148,1148,1148,0
|
|
20230807,173300,1101873288,1148,1148,1148,1148,0
|
|
20230807,173200,1101873288,1148,1148,1148,1148,0
|
|
20230807,173100,1101873288,1148,1148,1148,1148,0
|
|
20230807,173000,1101873288,1148,1148,1148,1148,0
|
|
20230807,172900,1101873288,1148,1148,1148,1148,0
|
|
20230807,172800,1101873288,1148,1148,1148,1148,0
|
|
20230807,172700,1101873288,1148,1148,1148,1148,0
|
|
20230807,172600,1101873288,1148,1148,1148,1148,0
|
|
20230807,172500,1101873288,1148,1148,1148,1148,0
|
|
20230807,172400,1101873288,1148,1148,1148,1148,0
|
|
20230807,172300,1101873288,1148,1148,1148,1148,0
|
|
20230807,172200,1101873288,1148,1148,1148,1148,0
|
|
20230807,172100,1101873288,1148,1148,1148,1148,0
|
|
20230807,172000,1101873288,1148,1148,1148,1148,0
|
|
20230807,171900,1101873288,1148,1148,1148,1148,0
|
|
20230807,171800,1101873288,1148,1148,1148,1148,0
|
|
20230807,171700,1101873288,1148,1148,1148,1148,0
|
|
20230807,171600,1101873288,1148,1148,1148,1148,0
|
|
20230807,171500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,171400,1101873288,1148,1148,1148,1148,0
|
|
20230807,171300,1101873288,1148,1148,1148,1148,0
|
|
20230807,171200,1101873288,1148,1148,1148,1148,0
|
|
20230807,171100,1101873288,1148,1148,1148,1148,0
|
|
20230807,171000,1101873288,1148,1148,1148,1148,0
|
|
20230807,170900,1101873288,1148,1148,1148,1148,0
|
|
20230807,170800,1101873288,1148,1148,1148,1148,0
|
|
20230807,170700,1101873288,1148,1148,1148,1148,0
|
|
20230807,170600,1101873288,1148,1148,1148,1148,0
|
|
20230807,170500,1101873288,1148,1148,1148,1148,0
|
|
20230807,170400,1101873288,1148,1148,1148,1148,0
|
|
20230807,170300,1101873288,1148,1148,1148,1148,0
|
|
20230807,170200,1101873288,1148,1148,1148,1148,0
|
|
20230807,170100,1101873288,1148,1148,1148,1148,0
|
|
20230807,170000,1101873288,1148,1148,1148,1148,0
|
|
20230807,165900,1101873288,1148,1148,1148,1148,0
|
|
20230807,165800,1101873288,1148,1148,1148,1148,0
|
|
20230807,165700,1101873288,1148,1148,1148,1148,0
|
|
20230807,165600,1101873288,1148,1148,1148,1148,0
|
|
20230807,165500,1101873288,1148,1148,1148,1148,0
|
|
20230807,165400,1101873288,1148,1148,1148,1148,0
|
|
20230807,165300,1101873288,1148,1148,1148,1148,0
|
|
20230807,165200,1101873288,1148,1148,1148,1148,0
|
|
20230807,165100,1101873288,1148,1148,1148,1148,0
|
|
20230807,165000,1101873288,1148,1148,1148,1148,0
|
|
20230807,164900,1101873288,1148,1148,1148,1148,0
|
|
20230807,164800,1101873288,1148,1148,1148,1148,0
|
|
20230807,164700,1101873288,1148,1148,1148,1148,0
|
|
20230807,164600,1101873288,1148,1148,1148,1148,0
|
|
20230807,164500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,164400,1101873288,1148,1148,1148,1148,0
|
|
20230807,164300,1101873288,1148,1148,1148,1148,0
|
|
20230807,164200,1101873288,1148,1148,1148,1148,0
|
|
20230807,164100,1101873288,1148,1148,1148,1148,0
|
|
20230807,164000,1101873288,1148,1148,1148,1148,0
|
|
20230807,163900,1101873288,1148,1148,1148,1148,0
|
|
20230807,163800,1101873288,1148,1148,1148,1148,0
|
|
20230807,163700,1101873288,1148,1148,1148,1148,0
|
|
20230807,163600,1101873288,1148,1148,1148,1148,0
|
|
20230807,163500,1101873288,1148,1148,1148,1148,0
|
|
20230807,163400,1101873288,1148,1148,1148,1148,0
|
|
20230807,163300,1101873288,1148,1148,1148,1148,0
|
|
20230807,163200,1101873288,1148,1148,1148,1148,0
|
|
20230807,163100,1101873288,1148,1148,1148,1148,0
|
|
20230807,163000,1101873288,1148,1148,1148,1148,0
|
|
20230807,162900,1101873288,1148,1148,1148,1148,0
|
|
20230807,162800,1101873288,1148,1148,1148,1148,0
|
|
20230807,162700,1101873288,1148,1148,1148,1148,0
|
|
20230807,162600,1101873288,1148,1148,1148,1148,0
|
|
20230807,162500,1101873288,1148,1148,1148,1148,0
|
|
20230807,162400,1101873288,1148,1148,1148,1148,0
|
|
20230807,162300,1101873288,1148,1148,1148,1148,0
|
|
20230807,162200,1101873288,1148,1148,1148,1148,0
|
|
20230807,162100,1101873288,1148,1148,1148,1148,0
|
|
20230807,162000,1101873288,1148,1148,1148,1148,0
|
|
20230807,161900,1101873288,1148,1148,1148,1148,0
|
|
20230807,161800,1101873288,1148,1148,1148,1148,0
|
|
20230807,161700,1101873288,1148,1148,1148,1148,0
|
|
20230807,161600,1101873288,1148,1148,1148,1148,0
|
|
20230807,161500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,161400,1101873288,1148,1148,1148,1148,0
|
|
20230807,161300,1101873288,1148,1148,1148,1148,0
|
|
20230807,161200,1101873288,1148,1148,1148,1148,0
|
|
20230807,161100,1101873288,1148,1148,1148,1148,0
|
|
20230807,161000,1101873288,1148,1148,1148,1148,0
|
|
20230807,160900,1101873288,1148,1148,1148,1148,0
|
|
20230807,160800,1101873288,1148,1148,1148,1148,0
|
|
20230807,160700,1101873288,1148,1148,1148,1148,0
|
|
20230807,160600,1101873288,1148,1148,1148,1148,0
|
|
20230807,160500,1101873288,1148,1148,1148,1148,0
|
|
20230807,160400,1101873288,1148,1148,1148,1148,0
|
|
20230807,160300,1101873288,1148,1148,1148,1148,0
|
|
20230807,160200,1101873288,1148,1148,1148,1148,0
|
|
20230807,160100,1101873288,1148,1148,1148,1148,0
|
|
20230807,160000,1101873288,1148,1148,1148,1148,0
|
|
20230807,155900,1101873288,1148,1148,1148,1148,0
|
|
20230807,155800,1101873288,1148,1148,1148,1148,0
|
|
20230807,155700,1101873288,1148,1148,1148,1148,0
|
|
20230807,155600,1101873288,1148,1148,1148,1148,0
|
|
20230807,155500,1101873288,1148,1148,1148,1148,0
|
|
20230807,155400,1101873288,1148,1148,1148,1148,0
|
|
20230807,155300,1101873288,1148,1148,1148,1148,0
|
|
20230807,155200,1101873288,1148,1148,1148,1148,0
|
|
20230807,155100,1101873288,1148,1148,1148,1148,0
|
|
20230807,155000,1101873288,1148,1148,1148,1148,0
|
|
20230807,154900,1101873288,1148,1148,1148,1148,0
|
|
20230807,154800,1101873288,1148,1148,1148,1148,0
|
|
20230807,154700,1101873288,1148,1148,1148,1148,0
|
|
20230807,154600,1101873288,1148,1148,1148,1148,0
|
|
20230807,154500,1101873288,1148,1148,1148,1148,11815
|
|
20230807,154400,1101873288,1148,1148,1148,1148,0
|
|
20230807,154300,1101873288,1148,1148,1148,1148,0
|
|
20230807,154200,1101873288,1148,1148,1148,1148,0
|
|
20230807,154100,1101873288,1148,1148,1148,1148,0
|
|
20230807,154000,1101873288,1148,1148,1148,1148,0
|
|
20230807,153900,1101873288,1148,1148,1148,1148,0
|
|
20230807,153800,1101873288,1148,1148,1148,1148,0
|
|
20230807,153700,1101873288,1148,1148,1148,1148,0
|
|
20230807,153600,1101873288,1148,1148,1148,1148,0
|
|
20230807,153500,1101873288,1148,1148,1148,1148,0
|
|
20230807,153400,1101873288,1148,1148,1148,1148,0
|
|
20230807,153300,1101873288,1148,1148,1148,1148,0
|
|
20230807,153200,1101873288,1148,1148,1148,1148,0
|
|
20230807,153100,1101873288,1148,1148,1148,1148,0
|
|
20230807,153000,1101873288,1148,1148,1148,1148,11815
|
|
20230807,152900,1088309668,1148,1148,1148,1148,0
|
|
20230807,152800,1088309668,1148,1148,1148,1148,0
|
|
20230807,152700,1088309668,1148,1148,1148,1148,0
|
|
20230807,152600,1088309668,1148,1148,1148,1148,0
|
|
20230807,152500,1088309668,1148,1148,1148,1148,0
|
|
20230807,152400,1088309668,1148,1148,1148,1148,0
|
|
20230807,152300,1088309668,1148,1148,1148,1148,0
|
|
20230807,152200,1088309668,1148,1148,1148,1148,0
|
|
20230807,152100,1088309668,1148,1148,1148,1148,0
|
|
20230807,152000,1088309668,1148,1148,1148,1148,0
|
|
20230807,151900,1088309668,1148,1145,1148,1145,2241
|
|
20230807,151800,1085738500,1145,1146,1146,1145,3547
|
|
20230807,151700,1081674260,1146,1146,1146,1146,1185
|
|
20230807,151600,1080316250,1146,1146,1146,1146,1749
|
|
20230807,151500,1078311896,1146,1148,1148,1146,112
|
|
20230807,151400,1078183410,1148,1148,1148,1146,7033
|
|
20230807,151300,1070117526,1148,1146,1148,1146,4914
|
|
20230807,151200,1064486060,1148,1148,1148,1148,100
|
|
20230807,151100,1064371260,1148,1148,1148,1148,2
|
|
20230807,151000,1064368964,1146,1147,1149,1146,2011
|
|
20230807,150900,1062062430,1147,1147,1147,1146,1396
|
|
20230807,150800,1060462045,1147,1147,1147,1147,2000
|
|
20230807,150700,1058168045,1146,1148,1148,1146,4906
|
|
20230807,150600,1052537967,1148,1148,1148,1148,0
|
|
20230807,150500,1052537967,1148,1148,1148,1148,484
|
|
20230807,150400,1051982335,1148,1148,1148,1148,0
|
|
20230807,150300,1051982335,1148,1148,1148,1148,10
|
|
20230807,150200,1051970855,1148,1142,1148,1142,11
|
|
20230807,150100,1051958287,1142,1148,1148,1142,13541
|
|
20230807,150000,1036445462,1148,1149,1149,1148,101
|
|
20230807,145900,1036329414,1149,1149,1149,1149,444
|
|
20230807,145800,1035819258,1150,1149,1150,1149,2198
|
|
20230807,145700,1033293283,1150,1149,1150,1149,35
|
|
20230807,145600,1033253053,1149,1149,1149,1148,728
|
|
20230807,145500,1032416601,1148,1148,1148,1148,1908
|
|
20230807,145400,1030226217,1148,1147,1148,1147,2329
|
|
20230807,145300,1027552602,1148,1148,1148,1148,2310
|
|
20230807,145200,1024900722,1147,1148,1148,1147,1000
|
|
20230807,145100,1023752922,1148,1148,1148,1148,2891
|
|
20230807,145000,1020434054,1147,1147,1147,1147,0
|
|
20230807,144900,1020434054,1147,1151,1151,1147,669
|
|
20230807,144800,1019665015,1150,1150,1150,1150,10
|
|
20230807,144700,1019653515,1150,1150,1150,1150,0
|
|
20230807,144600,1019653515,1150,1150,1150,1150,1
|
|
20230807,144500,1019652365,1151,1151,1151,1151,10
|
|
20230807,144400,1019640855,1151,1151,1151,1151,1
|
|
20230807,144300,1019639704,1147,1148,1148,1147,521
|
|
20230807,144200,1019041729,1148,1148,1148,1148,100
|
|
20230807,144100,1018926929,1148,1148,1148,1148,0
|
|
20230807,144000,1018926929,1148,1150,1150,1148,1776
|
|
20230807,143900,1016886286,1152,1152,1152,1152,0
|
|
20230807,143800,1016886286,1152,1152,1152,1152,0
|
|
20230807,143700,1016886286,1152,1152,1152,1152,0
|
|
20230807,143600,1016886286,1152,1152,1152,1152,0
|
|
20230807,143500,1016886286,1152,1151,1152,1151,1000
|
|
20230807,143400,1015734984,1149,1149,1149,1149,2000
|
|
20230807,143300,1013436984,1150,1149,1150,1149,2053
|
|
20230807,143200,1011076737,1149,1149,1149,1149,1104
|
|
20230807,143100,1009808241,1150,1150,1150,1150,0
|
|
20230807,143000,1009808241,1150,1150,1150,1150,500
|
|
20230807,142900,1009233241,1150,1150,1150,1150,0
|
|
20230807,142800,1009233241,1150,1150,1150,1150,730
|
|
20230807,142700,1008393741,1149,1149,1149,1149,955
|
|
20230807,142600,1007296446,1148,1148,1148,1148,0
|
|
20230807,142500,1007296446,1148,1148,1148,1148,0
|
|
20230807,142400,1007296446,1148,1150,1150,1148,776
|
|
20230807,142300,1006405513,1150,1151,1151,1150,117
|
|
20230807,142200,1006270903,1150,1150,1150,1150,220
|
|
20230807,142100,1006017903,1151,1151,1151,1151,337
|
|
20230807,142000,1005630016,1151,1150,1151,1150,1559
|
|
20230807,141900,1003836262,1150,1150,1150,1150,1145
|
|
20230807,141800,1002519512,1149,1149,1149,1149,302
|
|
20230807,141700,1002172514,1148,1148,1148,1148,0
|
|
20230807,141600,1002172514,1148,1148,1148,1148,1484
|
|
20230807,141500,1000468882,1148,1148,1148,1148,1000
|
|
20230807,141400,999320882,1148,1148,1148,1148,1400
|
|
20230807,141300,997713682,1149,1149,1149,1149,298
|
|
20230807,141200,997371280,1152,1152,1152,1152,0
|
|
20230807,141100,997371280,1152,1152,1152,1152,0
|
|
20230807,141000,997371280,1152,1152,1152,1152,26
|
|
20230807,140900,997341328,1148,1148,1148,1148,0
|
|
20230807,140800,997341328,1148,1148,1148,1148,8
|
|
20230807,140700,997332144,1147,1147,1147,1147,600
|
|
20230807,140600,996643944,1147,1152,1152,1147,289
|
|
20230807,140500,996311461,1152,1152,1152,1152,0
|
|
20230807,140400,996311461,1152,1152,1152,1152,508
|
|
20230807,140300,995726245,1152,1149,1152,1149,2042
|
|
20230807,140200,993376336,1150,1150,1150,1150,0
|
|
20230807,140100,993376336,1150,1150,1150,1150,30
|
|
20230807,140000,993341836,1146,1146,1146,1146,0
|
|
20230807,135900,993341836,1146,1146,1146,1146,0
|
|
20230807,135800,993341836,1146,1146,1146,1146,18
|
|
20230807,135700,993321208,1146,1146,1146,1146,1854
|
|
20230807,135600,991196524,1146,1146,1151,1146,3518
|
|
20230807,135500,987159894,1144,1144,1144,1144,0
|
|
20230807,135400,987159894,1144,1146,1146,1144,4451
|
|
20230807,135300,982065805,1146,1148,1148,1146,503
|
|
20230807,135200,981488367,1145,1145,1145,1145,0
|
|
20230807,135100,981488367,1145,1146,1146,1144,11030
|
|
20230807,135000,968866511,1144,1148,1153,1144,120233
|
|
20230807,134900,831131893,1149,1151,1151,1148,30001
|
|
20230807,134800,796687401,1151,1151,1151,1151,0
|
|
20230807,134700,796687401,1151,1151,1151,1151,500
|
|
20230807,134600,796111901,1153,1153,1153,1153,1
|
|
20230807,134500,796110748,1151,1151,1151,1151,1000
|
|
20230807,134400,794959748,1150,1150,1150,1150,0
|
|
20230807,134300,794959748,1150,1150,1150,1150,0
|
|
20230807,134200,794959748,1150,1150,1150,1150,2
|
|
20230807,134100,794957448,1150,1150,1150,1150,133
|
|
20230807,134000,794804498,1150,1150,1150,1150,600
|
|
20230807,133900,794114498,1150,1150,1150,1150,505
|
|
20230807,133800,793533748,1149,1150,1150,1149,40
|
|
20230807,133700,793487752,1148,1152,1152,1148,2990
|
|
20230807,133600,790053661,1152,1152,1152,1152,14130
|
|
20230807,133500,773775901,1152,1152,1152,1152,170
|
|
20230807,133400,773580061,1152,1152,1152,1152,400
|
|
20230807,133300,773119261,1149,1150,1150,1149,1500
|
|
20230807,133200,771395727,1149,1149,1149,1149,50
|
|
20230807,133100,771338277,1149,1149,1149,1149,0
|
|
20230807,133000,771338277,1149,1150,1150,1149,999
|
|
20230807,132900,770190425,1149,1153,1153,1149,2101
|
|
20230807,132800,767776368,1148,1148,1148,1148,0
|
|
20230807,132700,767776368,1148,1149,1149,1148,300
|
|
20230807,132600,767431938,1153,1153,1153,1153,9
|
|
20230807,132500,767421561,1151,1150,1151,1148,1747
|
|
20230807,132400,765413152,1150,1151,1151,1150,4045
|
|
20230807,132300,760761157,1151,1152,1152,1151,2459
|
|
20230807,132200,757930360,1152,1152,1152,1152,30
|
|
20230807,132100,757895800,1152,1153,1153,1152,728
|
|
20230807,132000,757056442,1153,1154,1154,1153,106
|
|
20230807,131900,756934121,1155,1155,1155,1155,0
|
|
20230807,131800,756934121,1155,1155,1155,1155,0
|
|
20230807,131700,756934121,1155,1155,1155,1155,658
|
|
20230807,131600,756174131,1156,1157,1157,1156,3859
|
|
20230807,131500,751713104,1157,1157,1157,1157,180
|
|
20230807,131400,751504844,1157,1157,1157,1157,1103
|
|
20230807,131300,750228673,1157,1157,1157,1157,609
|
|
20230807,131200,749524060,1155,1155,1155,1155,40
|
|
20230807,131100,749477860,1155,1155,1155,1155,2
|
|
20230807,131000,749475550,1157,1157,1157,1157,89
|
|
20230807,130900,749372577,1157,1153,1157,1153,107
|
|
20230807,130800,749249170,1155,1156,1156,1155,2519
|
|
20230807,130700,746338490,1155,1155,1155,1155,0
|
|
20230807,130600,746338490,1155,1154,1155,1153,1822
|
|
20230807,130500,744234198,1155,1155,1155,1155,44
|
|
20230807,130400,744183378,1155,1155,1155,1155,33
|
|
20230807,130300,744145263,1155,1155,1155,1155,1
|
|
20230807,130200,744144108,1156,1156,1156,1156,0
|
|
20230807,130100,744144108,1156,1156,1156,1156,0
|
|
20230807,130000,744144108,1156,1156,1156,1156,5
|
|
20230807,125900,744138328,1156,1156,1156,1156,1
|
|
20230807,125800,744137172,1151,1151,1151,1151,57
|
|
20230807,125700,744071565,1150,1152,1152,1150,1000
|
|
20230807,125600,742919937,1155,1155,1155,1155,0
|
|
20230807,125500,742919937,1155,1155,1155,1155,1552
|
|
20230807,125400,741127377,1155,1155,1155,1155,2000
|
|
20230807,125300,738817377,1155,1155,1155,1155,4903
|
|
20230807,125200,733154412,1155,1155,1155,1155,0
|
|
20230807,125100,733154412,1155,1155,1155,1155,4203
|
|
20230807,125000,728299947,1155,1155,1155,1155,0
|
|
20230807,124900,728299947,1155,1155,1155,1155,1000
|
|
20230807,124800,727144947,1155,1155,1155,1155,0
|
|
20230807,124700,727144947,1155,1155,1155,1155,0
|
|
20230807,124600,727144947,1155,1155,1157,1155,57
|
|
20230807,124500,727079086,1156,1156,1156,1156,100
|
|
20230807,124400,726963486,1156,1156,1156,1156,0
|
|
20230807,124300,726963486,1156,1156,1156,1156,10
|
|
20230807,124200,726951926,1156,1156,1156,1156,5
|
|
20230807,124100,726946146,1157,1151,1157,1150,12652
|
|
20230807,124000,712395093,1151,1156,1156,1151,2000
|
|
20230807,123900,710089093,1156,1156,1156,1156,100
|
|
20230807,123800,709973493,1156,1156,1156,1156,0
|
|
20230807,123700,709973493,1156,1156,1156,1156,1
|
|
20230807,123600,709972337,1157,1157,1157,1157,6
|
|
20230807,123500,709965395,1157,1152,1157,1151,1883
|
|
20230807,123400,707797048,1152,1152,1152,1151,3631
|
|
20230807,123300,703616279,1152,1156,1156,1152,147
|
|
20230807,123200,703446747,1156,1156,1156,1156,50
|
|
20230807,123100,703388947,1157,1157,1157,1157,0
|
|
20230807,123000,703388947,1157,1157,1157,1157,322
|
|
20230807,122900,703016393,1157,1157,1157,1157,500
|
|
20230807,122800,702437893,1157,1152,1157,1152,520
|
|
20230807,122700,701836853,1157,1157,1157,1157,0
|
|
20230807,122600,701836853,1157,1157,1157,1157,0
|
|
20230807,122500,701836853,1157,1157,1157,1157,0
|
|
20230807,122400,701836853,1157,1154,1157,1154,597
|
|
20230807,122300,701146469,1154,1154,1154,1154,1419
|
|
20230807,122200,699508943,1154,1154,1154,1151,2309
|
|
20230807,122100,696849478,1155,1155,1155,1155,0
|
|
20230807,122000,696849478,1155,1155,1155,1155,1104
|
|
20230807,121900,695574358,1157,1157,1157,1157,1
|
|
20230807,121800,695573201,1157,1157,1157,1157,7
|
|
20230807,121700,695565102,1157,1157,1157,1157,71
|
|
20230807,121600,695482955,1157,1157,1157,1156,401
|
|
20230807,121500,695019350,1155,1155,1155,1155,171
|
|
20230807,121400,694821845,1159,1159,1159,1159,0
|
|
20230807,121300,694821845,1159,1159,1159,1159,0
|
|
20230807,121200,694821845,1159,1156,1159,1156,3
|
|
20230807,121100,694818374,1156,1159,1159,1156,1116
|
|
20230807,121000,693525278,1159,1159,1159,1156,321
|
|
20230807,120900,693154193,1159,1159,1159,1159,0
|
|
20230807,120800,693154193,1159,1159,1159,1159,2
|
|
20230807,120700,693151875,1159,1159,1159,1159,2
|
|
20230807,120600,693149557,1154,1159,1159,1154,924
|
|
20230807,120500,692083236,1159,1159,1159,1159,1
|
|
20230807,120400,692082077,1159,1159,1159,1153,10002
|
|
20230807,120300,680548547,1158,1158,1158,1156,665
|
|
20230807,120200,679779140,1159,1159,1159,1159,0
|
|
20230807,120100,679779140,1159,1157,1159,1157,704
|
|
20230807,120000,678964609,1162,1162,1162,1162,2
|
|
20230807,115900,678962285,1163,1162,1163,1157,3101
|
|
20230807,115800,675373122,1163,1163,1163,1163,0
|
|
20230807,115700,675373122,1163,1163,1163,1163,1
|
|
20230807,115600,675371959,1159,1157,1164,1157,443
|
|
20230807,115500,674859017,1164,1161,1164,1161,2
|
|
20230807,115400,674856692,1158,1162,1163,1158,3761
|
|
20230807,115300,670498008,1163,1162,1163,1162,101
|
|
20230807,115200,670380645,1163,1162,1163,1162,200
|
|
20230807,115100,670148244,1164,1160,1164,1160,464
|
|
20230807,115000,669608868,1160,1157,1160,1157,425
|
|
20230807,114900,669116533,1157,1158,1158,1157,545
|
|
20230807,114800,668485966,1158,1159,1159,1158,11
|
|
20230807,114700,668473224,1159,1158,1159,1158,50
|
|
20230807,114600,668415276,1158,1159,1159,1158,2
|
|
20230807,114500,668412959,1160,1160,1160,1159,5
|
|
20230807,114400,668407160,1160,1160,1161,1151,4003
|
|
20230807,114300,663791515,1161,1162,1162,1161,112
|
|
20230807,114200,663661482,1162,1161,1162,1160,558
|
|
20230807,114100,663013905,1161,1162,1162,1160,230
|
|
20230807,114000,662747102,1162,1164,1164,1160,115
|
|
20230807,113900,662613578,1166,1164,1166,1158,720
|
|
20230807,113800,661774919,1158,1166,1167,1158,2382
|
|
20230807,113700,659000417,1167,1161,1167,1161,1047
|
|
20230807,113600,657782857,1161,1161,1161,1161,2
|
|
20230807,113500,657780535,1160,1160,1161,1160,1599
|
|
20230807,113400,655925688,1161,1162,1162,1160,296
|
|
20230807,113300,655581865,1167,1167,1167,1167,0
|
|
20230807,113200,655581865,1167,1166,1167,1166,476
|
|
20230807,113100,655026543,1167,1167,1167,1161,184
|
|
20230807,113000,654812175,1167,1164,1168,1160,2008
|
|
20230807,112900,652476087,1164,1168,1168,1164,1531
|
|
20230807,112800,650689257,1168,1160,1169,1160,6888
|
|
20230807,112700,642646915,1164,1160,1164,1160,1456
|
|
20230807,112600,640955401,1161,1160,1161,1159,5624
|
|
20230807,112500,634431097,1161,1164,1164,1160,2353
|
|
20230807,112400,631696706,1167,1169,1169,1164,1342
|
|
20230807,112300,630131123,1170,1157,1174,1156,29385
|
|
20230807,112200,595950928,1152,1152,1152,1152,57
|
|
20230807,112100,595885264,1151,1151,1151,1151,10
|
|
20230807,112000,595873754,1150,1153,1156,1150,2039
|
|
20230807,111900,593521121,1152,1146,1152,1146,4937
|
|
20230807,111800,587844667,1146,1145,1146,1145,1206
|
|
20230807,111700,586463681,1148,1149,1149,1145,5791
|
|
20230807,111600,579830357,1149,1150,1150,1149,357
|
|
20230807,111500,579420154,1151,1151,1151,1151,13
|
|
20230807,111400,579405191,1152,1152,1152,1152,26
|
|
20230807,111300,579375239,1149,1149,1149,1149,225
|
|
20230807,111200,579116714,1147,1148,1148,1147,895
|
|
20230807,111100,578089404,1149,1149,1149,1149,255
|
|
20230807,111000,577796409,1149,1150,1150,1149,1262
|
|
20230807,110900,576345142,1151,1151,1151,1151,2
|
|
20230807,110800,576342840,1153,1153,1153,1153,1
|
|
20230807,110700,576341687,1155,1150,1155,1150,1061
|
|
20230807,110600,575118468,1151,1152,1152,1151,4
|
|
20230807,110500,575113861,1150,1151,1151,1150,1883
|
|
20230807,110400,572948277,1154,1154,1154,1154,95
|
|
20230807,110300,572838647,1154,1158,1159,1154,9918
|
|
20230807,110200,561381253,1159,1156,1160,1156,2964
|
|
20230807,110100,557946439,1155,1155,1155,1154,4457
|
|
20230807,110000,552798700,1155,1153,1155,1153,5500
|
|
20230807,105900,546451500,1153,1153,1154,1153,5468
|
|
20230807,105800,540146378,1153,1153,1153,1153,2614
|
|
20230807,105700,537132436,1153,1154,1154,1153,1365
|
|
20230807,105600,535558091,1154,1147,1154,1147,2107
|
|
20230807,105500,533134729,1152,1142,1152,1142,15709
|
|
20230807,105400,515086721,1141,1138,1141,1138,2772
|
|
20230807,105300,511927840,1133,1133,1133,1133,0
|
|
20230807,105200,511927840,1133,1139,1139,1133,946
|
|
20230807,105100,510855032,1139,1135,1139,1135,10492
|
|
20230807,105000,498928297,1135,1135,1135,1135,695
|
|
20230807,104900,498139472,1135,1136,1136,1135,320
|
|
20230807,104800,497776002,1136,1133,1136,1133,1050
|
|
20230807,104700,496585738,1133,1133,1133,1133,458
|
|
20230807,104600,496066824,1133,1133,1133,1133,202
|
|
20230807,104500,495837958,1131,1131,1131,1131,3
|
|
20230807,104400,495834565,1131,1129,1131,1129,1043
|
|
20230807,104300,494655131,1129,1130,1131,1129,1147
|
|
20230807,104200,493358352,1130,1130,1130,1130,11
|
|
20230807,104100,493345922,1131,1130,1131,1130,3185
|
|
20230807,104000,489743737,1131,1131,1132,1131,275
|
|
20230807,103900,489432702,1131,1131,1131,1131,1743
|
|
20230807,103800,487461369,1131,1131,1131,1131,25
|
|
20230807,103700,487433094,1128,1126,1128,1126,1546
|
|
20230807,103600,485689597,1125,1125,1125,1125,0
|
|
20230807,103500,485689597,1125,1126,1126,1125,53
|
|
20230807,103400,485629961,1127,1127,1127,1127,1187
|
|
20230807,103300,484292212,1127,1127,1127,1127,167
|
|
20230807,103200,484104003,1127,1124,1127,1124,1350
|
|
20230807,103100,482583603,1124,1124,1124,1124,100
|
|
20230807,103000,482471203,1124,1125,1125,1124,1143
|
|
20230807,102900,481186407,1124,1126,1126,1124,1616
|
|
20230807,102800,479368246,1126,1126,1126,1126,100
|
|
20230807,102700,479255646,1126,1129,1129,1126,2017
|
|
20230807,102600,476980754,1135,1136,1136,1135,77
|
|
20230807,102500,476893309,1137,1133,1137,1133,1650
|
|
20230807,102400,475018166,1128,1131,1131,1128,100
|
|
20230807,102300,474905324,1137,1136,1137,1136,389
|
|
20230807,102200,474463033,1137,1138,1139,1137,601
|
|
20230807,102100,473778974,1132,1140,1140,1132,1255
|
|
20230807,102000,472350007,1140,1131,1140,1131,3470
|
|
20230807,101900,468405074,1131,1131,1131,1131,1500
|
|
20230807,101800,466708574,1131,1131,1131,1127,392
|
|
20230807,101700,466266452,1130,1130,1130,1130,113
|
|
20230807,101600,466138762,1130,1130,1131,1130,2189
|
|
20230807,101500,463665142,1130,1128,1130,1128,4943
|
|
20230807,101400,458087152,1130,1130,1130,1130,5
|
|
20230807,101300,458081502,1130,1126,1130,1126,9306
|
|
20230807,101200,447591769,1126,1126,1126,1126,101
|
|
20230807,101100,447478043,1125,1125,1126,1125,2042
|
|
20230807,101000,445180634,1124,1123,1124,1123,190
|
|
20230807,100900,444967262,1123,1123,1123,1123,7
|
|
20230807,100800,444959401,1124,1124,1124,1124,0
|
|
20230807,100700,444959401,1124,1124,1124,1124,5
|
|
20230807,100600,444953781,1123,1120,1123,1120,16393
|
|
20230807,100500,426593141,1120,1120,1120,1119,3665
|
|
20230807,100400,422488906,1119,1120,1120,1119,1490
|
|
20230807,100300,420820496,1119,1119,1119,1119,20
|
|
20230807,100200,420798116,1120,1118,1120,1118,546
|
|
20230807,100100,420187336,1119,1119,1119,1119,1
|
|
20230807,100000,420186217,1114,1117,1117,1114,15040
|
|
20230807,095900,403402501,1117,1118,1118,1117,2700
|
|
20230807,095800,400385669,1118,1118,1118,1118,492
|
|
20230807,095700,399835613,1118,1118,1118,1117,61
|
|
20230807,095600,399767465,1118,1118,1118,1118,200
|
|
20230807,095500,399543865,1118,1118,1118,1118,688
|
|
20230807,095400,398774681,1119,1118,1119,1118,2
|
|
20230807,095300,398772444,1118,1118,1118,1118,140
|
|
20230807,095200,398615924,1118,1120,1120,1118,880
|
|
20230807,095100,397632044,1120,1120,1120,1117,3897
|
|
20230807,095000,393277988,1119,1120,1120,1119,2
|
|
20230807,094900,393275749,1120,1120,1120,1120,2100
|
|
20230807,094800,390923749,1119,1120,1120,1119,1555
|
|
20230807,094700,389183694,1120,1121,1121,1120,2071
|
|
20230807,094600,386864074,1120,1120,1120,1120,198
|
|
20230807,094500,386642314,1119,1119,1119,1119,14
|
|
20230807,094400,386626648,1125,1127,1127,1125,3025
|
|
20230807,094300,383223473,1127,1127,1127,1127,1001
|
|
20230807,094200,382095346,1127,1114,1127,1114,545
|
|
20230807,094100,381486418,1114,1114,1114,1108,11965
|
|
20230807,094000,368185116,1114,1115,1115,1113,758
|
|
20230807,093900,367340987,1116,1117,1117,1112,5900
|
|
20230807,093800,360765239,1118,1118,1118,1114,15861
|
|
20230807,093700,343061858,1118,1126,1126,1118,35829
|
|
20230807,093600,302896105,1126,1124,1126,1124,316
|
|
20230807,093500,302540590,1125,1126,1126,1125,4683
|
|
20230807,093400,297269640,1126,1130,1130,1126,527
|
|
20230807,093300,296675232,1129,1128,1129,1128,800
|
|
20230807,093200,295772295,1128,1128,1128,1126,109
|
|
20230807,093100,295649543,1128,1125,1128,1125,431
|
|
20230807,093000,295164237,1125,1124,1125,1124,332
|
|
20230807,092900,294791052,1124,1126,1126,1124,1828
|
|
20230807,092800,292735519,1126,1124,1126,1123,4262
|
|
20230807,092700,287944149,1124,1129,1129,1124,10902
|
|
20230807,092600,275662293,1131,1130,1131,1130,1385
|
|
20230807,092500,274096308,1132,1129,1133,1129,85
|
|
20230807,092400,274000286,1130,1129,1130,1129,4948
|
|
20230807,092300,268409531,1130,1136,1136,1129,11909
|
|
20230807,092200,254941113,1137,1138,1138,1137,1332
|
|
20230807,092100,253425407,1138,1138,1139,1138,465
|
|
20230807,092000,252896230,1138,1138,1138,1138,1354
|
|
20230807,091900,251355378,1139,1139,1139,1139,356
|
|
20230807,091800,250949894,1139,1139,1139,1138,1546
|
|
20230807,091700,249189197,1139,1139,1139,1139,223
|
|
20230807,091600,248935200,1139,1139,1140,1139,10678
|
|
20230807,091500,236770922,1139,1140,1140,1139,2029
|
|
20230807,091400,234458231,1140,1142,1142,1140,4507
|
|
20230807,091300,229318222,1142,1142,1142,1142,1
|
|
20230807,091200,229317080,1142,1146,1147,1142,8995
|
|
20230807,091100,219013425,1145,1147,1148,1145,20630
|
|
20230807,091000,195361361,1147,1147,1148,1145,10878
|
|
20230807,090900,182899324,1147,1140,1147,1139,10967
|
|
20230807,090800,170377720,1139,1139,1140,1139,6901
|
|
20230807,090700,162515753,1139,1139,1140,1135,8913
|
|
20230807,090600,152364806,1139,1135,1139,1135,6989
|
|
20230807,090500,144423497,1136,1130,1136,1130,5361
|
|
20230807,090400,138347946,1132,1132,1132,1131,2314
|
|
20230807,090300,135729181,1129,1132,1132,1129,7451
|
|
20230807,090200,127305201,1133,1130,1133,1126,28735
|
|
20230807,090100,94860821,1130,1131,1135,1128,8989
|
|
20230807,090000,84699297,1137,1128,1138,1128,75084
|