587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184400,731431854,1120,1120,1120,1120,2961
|
|
20230808,184300,731431854,1120,1120,1120,1120,0
|
|
20230808,184200,731431854,1120,1120,1120,1120,0
|
|
20230808,184100,731431854,1120,1120,1120,1120,0
|
|
20230808,184000,731431854,1120,1120,1120,1120,0
|
|
20230808,183900,731431854,1120,1120,1120,1120,0
|
|
20230808,183800,731431854,1120,1120,1120,1120,0
|
|
20230808,183700,731431854,1120,1120,1120,1120,0
|
|
20230808,183600,731431854,1120,1120,1120,1120,0
|
|
20230808,183500,731431854,1120,1120,1120,1120,0
|
|
20230808,183400,731431854,1120,1120,1120,1120,0
|
|
20230808,183300,731431854,1120,1120,1120,1120,0
|
|
20230808,183200,731431854,1120,1120,1120,1120,0
|
|
20230808,183100,731431854,1120,1120,1120,1120,0
|
|
20230808,183000,731431854,1120,1120,1120,1120,0
|
|
20230808,182900,731431854,1120,1120,1120,1120,0
|
|
20230808,182800,731431854,1120,1120,1120,1120,0
|
|
20230808,182700,731431854,1120,1120,1120,1120,0
|
|
20230808,182600,731431854,1120,1120,1120,1120,0
|
|
20230808,182500,731431854,1120,1120,1120,1120,0
|
|
20230808,182400,731431854,1120,1120,1120,1120,0
|
|
20230808,182300,731431854,1120,1120,1120,1120,0
|
|
20230808,182200,731431854,1120,1120,1120,1120,0
|
|
20230808,182100,731431854,1120,1120,1120,1120,0
|
|
20230808,182000,731431854,1120,1120,1120,1120,0
|
|
20230808,181900,731431854,1120,1120,1120,1120,0
|
|
20230808,181800,731431854,1120,1120,1120,1120,0
|
|
20230808,181700,731431854,1120,1120,1120,1120,0
|
|
20230808,181600,731431854,1120,1120,1120,1120,0
|
|
20230808,181500,731431854,1120,1120,1120,1120,0
|
|
20230808,181400,731431854,1120,1120,1120,1120,2961
|
|
20230808,181300,731431854,1120,1120,1120,1120,0
|
|
20230808,181200,731431854,1120,1120,1120,1120,0
|
|
20230808,181100,731431854,1120,1120,1120,1120,0
|
|
20230808,181000,731431854,1120,1120,1120,1120,0
|
|
20230808,180900,731431854,1120,1120,1120,1120,0
|
|
20230808,180800,731431854,1120,1120,1120,1120,0
|
|
20230808,180700,731431854,1120,1120,1120,1120,0
|
|
20230808,180600,731431854,1120,1120,1120,1120,0
|
|
20230808,180500,731431854,1120,1120,1120,1120,0
|
|
20230808,180400,731431854,1120,1120,1120,1120,0
|
|
20230808,180300,731431854,1120,1120,1120,1120,0
|
|
20230808,180200,731431854,1120,1120,1120,1120,0
|
|
20230808,180100,731431854,1120,1120,1120,1120,0
|
|
20230808,180000,731431854,1120,1120,1120,1120,0
|
|
20230808,175900,731431854,1120,1120,1120,1120,0
|
|
20230808,175800,731431854,1120,1120,1120,1120,0
|
|
20230808,175700,731431854,1120,1120,1120,1120,0
|
|
20230808,175600,731431854,1120,1120,1120,1120,0
|
|
20230808,175500,731431854,1120,1120,1120,1120,0
|
|
20230808,175400,731431854,1120,1120,1120,1120,0
|
|
20230808,175300,731431854,1120,1120,1120,1120,0
|
|
20230808,175200,731431854,1120,1120,1120,1120,0
|
|
20230808,175100,731431854,1120,1120,1120,1120,0
|
|
20230808,175000,731431854,1120,1120,1120,1120,0
|
|
20230808,174900,731431854,1120,1120,1120,1120,0
|
|
20230808,174800,731431854,1120,1120,1120,1120,0
|
|
20230808,174700,731431854,1120,1120,1120,1120,0
|
|
20230808,174600,731431854,1120,1120,1120,1120,0
|
|
20230808,174500,731431854,1120,1120,1120,1120,0
|
|
20230808,174400,731431854,1120,1120,1120,1120,2961
|
|
20230808,174300,731431854,1120,1120,1120,1120,0
|
|
20230808,174200,731431854,1120,1120,1120,1120,0
|
|
20230808,174100,731431854,1120,1120,1120,1120,0
|
|
20230808,174000,731431854,1120,1120,1120,1120,0
|
|
20230808,173900,731431854,1120,1120,1120,1120,0
|
|
20230808,173800,731431854,1120,1120,1120,1120,0
|
|
20230808,173700,731431854,1120,1120,1120,1120,0
|
|
20230808,173600,731431854,1120,1120,1120,1120,0
|
|
20230808,173500,731431854,1120,1120,1120,1120,0
|
|
20230808,173400,731431854,1120,1120,1120,1120,0
|
|
20230808,173300,731431854,1120,1120,1120,1120,0
|
|
20230808,173200,731431854,1120,1120,1120,1120,0
|
|
20230808,173100,731431854,1120,1120,1120,1120,0
|
|
20230808,173000,731431854,1120,1120,1120,1120,0
|
|
20230808,172900,731431854,1120,1120,1120,1120,0
|
|
20230808,172800,731431854,1120,1120,1120,1120,0
|
|
20230808,172700,731431854,1120,1120,1120,1120,0
|
|
20230808,172600,731431854,1120,1120,1120,1120,0
|
|
20230808,172500,731431854,1120,1120,1120,1120,0
|
|
20230808,172400,731431854,1120,1120,1120,1120,0
|
|
20230808,172300,731431854,1120,1120,1120,1120,0
|
|
20230808,172200,731431854,1120,1120,1120,1120,0
|
|
20230808,172100,731431854,1120,1120,1120,1120,0
|
|
20230808,172000,731431854,1120,1120,1120,1120,0
|
|
20230808,171900,731431854,1120,1120,1120,1120,0
|
|
20230808,171800,731431854,1120,1120,1120,1120,0
|
|
20230808,171700,731431854,1120,1120,1120,1120,0
|
|
20230808,171600,731431854,1120,1120,1120,1120,0
|
|
20230808,171500,731431854,1120,1120,1120,1120,0
|
|
20230808,171400,731431854,1120,1120,1120,1120,2961
|
|
20230808,171300,731431854,1120,1120,1120,1120,0
|
|
20230808,171200,731431854,1120,1120,1120,1120,0
|
|
20230808,171100,731431854,1120,1120,1120,1120,0
|
|
20230808,171000,731431854,1120,1120,1120,1120,0
|
|
20230808,170900,731431854,1120,1120,1120,1120,0
|
|
20230808,170800,731431854,1120,1120,1120,1120,0
|
|
20230808,170700,731431854,1120,1120,1120,1120,0
|
|
20230808,170600,731431854,1120,1120,1120,1120,0
|
|
20230808,170500,731431854,1120,1120,1120,1120,0
|
|
20230808,170400,731431854,1120,1120,1120,1120,0
|
|
20230808,170300,731431854,1120,1120,1120,1120,0
|
|
20230808,170200,731431854,1120,1120,1120,1120,0
|
|
20230808,170100,731431854,1120,1120,1120,1120,0
|
|
20230808,170000,731431854,1120,1120,1120,1120,0
|
|
20230808,165900,731431854,1120,1120,1120,1120,0
|
|
20230808,165800,731431854,1120,1120,1120,1120,0
|
|
20230808,165700,731431854,1120,1120,1120,1120,0
|
|
20230808,165600,731431854,1120,1120,1120,1120,0
|
|
20230808,165500,731431854,1120,1120,1120,1120,0
|
|
20230808,165400,731431854,1120,1120,1120,1120,0
|
|
20230808,165300,731431854,1120,1120,1120,1120,0
|
|
20230808,165200,731431854,1120,1120,1120,1120,0
|
|
20230808,165100,731431854,1120,1120,1120,1120,0
|
|
20230808,165000,731431854,1120,1120,1120,1120,0
|
|
20230808,164900,731431854,1120,1120,1120,1120,0
|
|
20230808,164800,731431854,1120,1120,1120,1120,0
|
|
20230808,164700,731431854,1120,1120,1120,1120,0
|
|
20230808,164600,731431854,1120,1120,1120,1120,0
|
|
20230808,164500,731431854,1120,1120,1120,1120,0
|
|
20230808,164400,731431854,1120,1120,1120,1120,2961
|
|
20230808,164300,731431854,1120,1120,1120,1120,0
|
|
20230808,164200,731431854,1120,1120,1120,1120,0
|
|
20230808,164100,731431854,1120,1120,1120,1120,0
|
|
20230808,164000,731431854,1120,1120,1120,1120,0
|
|
20230808,163900,731431854,1120,1120,1120,1120,0
|
|
20230808,163800,731431854,1120,1120,1120,1120,0
|
|
20230808,163700,731431854,1120,1120,1120,1120,0
|
|
20230808,163600,731431854,1120,1120,1120,1120,0
|
|
20230808,163500,731431854,1120,1120,1120,1120,0
|
|
20230808,163400,731431854,1120,1120,1120,1120,0
|
|
20230808,163300,731431854,1120,1120,1120,1120,0
|
|
20230808,163200,731431854,1120,1120,1120,1120,0
|
|
20230808,163100,731431854,1120,1120,1120,1120,0
|
|
20230808,163000,731431854,1120,1120,1120,1120,0
|
|
20230808,162900,731431854,1120,1120,1120,1120,0
|
|
20230808,162800,731431854,1120,1120,1120,1120,0
|
|
20230808,162700,731431854,1120,1120,1120,1120,0
|
|
20230808,162600,731431854,1120,1120,1120,1120,0
|
|
20230808,162500,731431854,1120,1120,1120,1120,0
|
|
20230808,162400,731431854,1120,1120,1120,1120,0
|
|
20230808,162300,731431854,1120,1120,1120,1120,0
|
|
20230808,162200,731431854,1120,1120,1120,1120,0
|
|
20230808,162100,731431854,1120,1120,1120,1120,0
|
|
20230808,162000,731431854,1120,1120,1120,1120,0
|
|
20230808,161900,731431854,1120,1120,1120,1120,0
|
|
20230808,161800,731431854,1120,1120,1120,1120,0
|
|
20230808,161700,731431854,1120,1120,1120,1120,0
|
|
20230808,161600,731431854,1120,1120,1120,1120,0
|
|
20230808,161500,731431854,1120,1120,1120,1120,0
|
|
20230808,161400,731431854,1120,1120,1120,1120,2961
|
|
20230808,161300,731431854,1120,1120,1120,1120,0
|
|
20230808,161200,731431854,1120,1120,1120,1120,0
|
|
20230808,161100,731431854,1120,1120,1120,1120,0
|
|
20230808,161000,731431854,1120,1120,1120,1120,0
|
|
20230808,160900,731431854,1120,1120,1120,1120,0
|
|
20230808,160800,731431854,1120,1120,1120,1120,0
|
|
20230808,160700,731431854,1120,1120,1120,1120,0
|
|
20230808,160600,731431854,1120,1120,1120,1120,0
|
|
20230808,160500,731431854,1120,1120,1120,1120,0
|
|
20230808,160400,731431854,1120,1120,1120,1120,0
|
|
20230808,160300,731431854,1120,1120,1120,1120,0
|
|
20230808,160200,731431854,1120,1120,1120,1120,0
|
|
20230808,160100,731431854,1120,1120,1120,1120,0
|
|
20230808,160000,731431854,1120,1120,1120,1120,0
|
|
20230808,155900,731431854,1120,1120,1120,1120,0
|
|
20230808,155800,731431854,1120,1120,1120,1120,0
|
|
20230808,155700,731431854,1120,1120,1120,1120,0
|
|
20230808,155600,731431854,1120,1120,1120,1120,0
|
|
20230808,155500,731431854,1120,1120,1120,1120,0
|
|
20230808,155400,731431854,1120,1120,1120,1120,0
|
|
20230808,155300,731431854,1120,1120,1120,1120,0
|
|
20230808,155200,731431854,1120,1120,1120,1120,0
|
|
20230808,155100,731431854,1120,1120,1120,1120,0
|
|
20230808,155000,731431854,1120,1120,1120,1120,0
|
|
20230808,154900,731431854,1120,1120,1120,1120,0
|
|
20230808,154800,731431854,1120,1120,1120,1120,0
|
|
20230808,154700,731431854,1120,1120,1120,1120,0
|
|
20230808,154600,731431854,1120,1120,1120,1120,0
|
|
20230808,154500,731431854,1120,1120,1120,1120,0
|
|
20230808,154400,731431854,1120,1120,1120,1120,2961
|
|
20230808,154300,731431854,1120,1120,1120,1120,0
|
|
20230808,154200,731431854,1120,1120,1120,1120,0
|
|
20230808,154100,731431854,1120,1120,1120,1120,0
|
|
20230808,154000,731431854,1120,1120,1120,1120,0
|
|
20230808,153900,731431854,1120,1120,1120,1120,0
|
|
20230808,153800,731431854,1120,1120,1120,1120,0
|
|
20230808,153700,731431854,1120,1120,1120,1120,0
|
|
20230808,153600,731431854,1120,1120,1120,1120,0
|
|
20230808,153500,731431854,1120,1120,1120,1120,0
|
|
20230808,153400,731431854,1120,1120,1120,1120,0
|
|
20230808,153300,731431854,1120,1120,1120,1120,0
|
|
20230808,153200,731431854,1120,1120,1120,1120,0
|
|
20230808,153100,731431854,1120,1120,1120,1120,0
|
|
20230808,153000,731431854,1120,1120,1120,1120,2961
|
|
20230808,152900,728115534,1123,1123,1123,1123,0
|
|
20230808,152800,728115534,1123,1123,1123,1123,0
|
|
20230808,152700,728115534,1123,1123,1123,1123,0
|
|
20230808,152600,728115534,1123,1123,1123,1123,0
|
|
20230808,152500,728115534,1123,1123,1123,1123,0
|
|
20230808,152400,728115534,1123,1123,1123,1123,0
|
|
20230808,152300,728115534,1123,1123,1123,1123,0
|
|
20230808,152200,728115534,1123,1123,1123,1123,0
|
|
20230808,152100,728115534,1123,1123,1123,1123,0
|
|
20230808,152000,728115534,1123,1123,1123,1123,0
|
|
20230808,151900,728115534,1123,1124,1124,1123,4
|
|
20230808,151800,728111041,1123,1119,1123,1119,2653
|
|
20230808,151700,725142310,1122,1119,1122,1119,1068
|
|
20230808,151600,723947104,1119,1119,1119,1119,136
|
|
20230808,151500,723794920,1118,1121,1121,1118,1646
|
|
20230808,151400,721951804,1121,1121,1121,1121,0
|
|
20230808,151300,721951804,1121,1121,1121,1121,2000
|
|
20230808,151200,719709804,1120,1120,1120,1120,210
|
|
20230808,151100,719474604,1120,1120,1120,1120,20
|
|
20230808,151000,719452204,1120,1119,1120,1119,118
|
|
20230808,150900,719320161,1119,1118,1119,1118,1148
|
|
20230808,150800,718036691,1116,1116,1117,1115,1630
|
|
20230808,150700,716217623,1118,1116,1118,1116,418
|
|
20230808,150600,715750611,1116,1116,1116,1115,2953
|
|
20230808,150500,712456103,1115,1116,1117,1115,1319
|
|
20230808,150400,710984509,1116,1116,1116,1116,2477
|
|
20230808,150300,708220177,1116,1116,1116,1116,201
|
|
20230808,150200,707995861,1115,1115,1115,1115,960
|
|
20230808,150100,706925461,1115,1112,1116,1110,7657
|
|
20230808,150000,698421093,1112,1112,1112,1112,2158
|
|
20230808,145900,696021397,1112,1112,1112,1112,1279
|
|
20230808,145800,694599149,1112,1111,1112,1111,510
|
|
20230808,145700,694032039,1110,1118,1120,1110,6730
|
|
20230808,145600,686544000,1118,1112,1118,1112,3577
|
|
20230808,145500,682565144,1112,1113,1113,1112,1300
|
|
20230808,145400,681118774,1111,1116,1116,1110,7273
|
|
20230808,145300,673024646,1116,1119,1119,1116,3155
|
|
20230808,145200,669501353,1119,1118,1119,1118,107
|
|
20230808,145100,669381724,1117,1118,1118,1117,1000
|
|
20230808,145000,668264664,1117,1119,1119,1117,1894
|
|
20230808,144900,666147449,1119,1121,1121,1119,1130
|
|
20230808,144800,664882189,1122,1122,1122,1122,0
|
|
20230808,144700,664882189,1122,1122,1122,1122,7
|
|
20230808,144600,664874335,1120,1120,1122,1120,1555
|
|
20230808,144500,663132713,1120,1121,1121,1120,1283
|
|
20230808,144400,661695586,1121,1121,1121,1121,19
|
|
20230808,144300,661674287,1121,1121,1121,1121,0
|
|
20230808,144200,661674287,1121,1121,1121,1121,0
|
|
20230808,144100,661674287,1121,1120,1121,1120,970
|
|
20230808,144000,660587882,1121,1122,1122,1121,20
|
|
20230808,143900,660565452,1121,1121,1121,1121,50
|
|
20230808,143800,660509402,1121,1120,1121,1120,1430
|
|
20230808,143700,658906863,1120,1122,1122,1120,1012
|
|
20230808,143600,657772626,1122,1122,1122,1122,12
|
|
20230808,143500,657759162,1123,1123,1123,1123,1003
|
|
20230808,143400,656632793,1123,1123,1123,1123,51
|
|
20230808,143300,656575520,1125,1119,1125,1119,1331
|
|
20230808,143200,655085625,1119,1119,1119,1119,0
|
|
20230808,143100,655085625,1119,1120,1120,1119,3312
|
|
20230808,143000,651377392,1121,1121,1121,1121,1277
|
|
20230808,142900,649945875,1121,1121,1121,1121,642
|
|
20230808,142800,649226193,1125,1125,1125,1125,1
|
|
20230808,142700,649225068,1125,1125,1125,1125,165
|
|
20230808,142600,649039443,1125,1125,1125,1118,21205
|
|
20230808,142500,625264516,1125,1126,1126,1125,1145
|
|
20230808,142400,623975356,1126,1128,1128,1126,550
|
|
20230808,142300,623355056,1129,1129,1129,1129,0
|
|
20230808,142200,623355056,1129,1126,1129,1125,1579
|
|
20230808,142100,621578500,1129,1129,1129,1129,500
|
|
20230808,142000,621014000,1129,1128,1129,1128,300
|
|
20230808,141900,620675363,1125,1126,1126,1125,691
|
|
20230808,141800,619897348,1126,1128,1129,1126,854
|
|
20230808,141700,618933362,1126,1126,1126,1126,179
|
|
20230808,141600,618731808,1125,1129,1129,1125,1899
|
|
20230808,141500,616594312,1130,1130,1130,1130,0
|
|
20230808,141400,616594312,1130,1131,1131,1130,101
|
|
20230808,141300,616480181,1125,1128,1128,1125,3825
|
|
20230808,141200,612175356,1127,1127,1128,1125,1357
|
|
20230808,141100,610647208,1127,1132,1132,1127,23549
|
|
20230808,141000,584026600,1133,1133,1133,1133,500
|
|
20230808,140900,583460100,1133,1133,1133,1133,554
|
|
20230808,140800,582832418,1133,1137,1137,1133,9185
|
|
20230808,140700,572425609,1134,1134,1134,1134,277
|
|
20230808,140600,572111491,1134,1135,1138,1134,5199
|
|
20230808,140500,566215266,1140,1135,1140,1135,2401
|
|
20230808,140400,563485800,1140,1140,1140,1140,0
|
|
20230808,140300,563485800,1140,1140,1140,1140,87
|
|
20230808,140200,563386620,1140,1140,1140,1140,0
|
|
20230808,140100,563386620,1140,1140,1140,1140,0
|
|
20230808,140000,563386620,1140,1140,1140,1140,0
|
|
20230808,135900,563386620,1140,1140,1140,1140,0
|
|
20230808,135800,563386620,1140,1140,1140,1139,100
|
|
20230808,135700,563272637,1138,1138,1138,1138,182
|
|
20230808,135600,563065521,1138,1138,1138,1138,1
|
|
20230808,135500,563064383,1138,1138,1138,1138,0
|
|
20230808,135400,563064383,1138,1138,1138,1138,240
|
|
20230808,135300,562791263,1140,1138,1140,1138,4
|
|
20230808,135200,562786709,1138,1138,1138,1138,99
|
|
20230808,135100,562674047,1138,1138,1138,1138,0
|
|
20230808,135000,562674047,1138,1138,1138,1138,0
|
|
20230808,134900,562674047,1138,1138,1138,1138,1
|
|
20230808,134800,562672909,1135,1135,1135,1135,0
|
|
20230808,134700,562672909,1135,1136,1136,1135,2000
|
|
20230808,134600,560402897,1135,1135,1135,1135,0
|
|
20230808,134500,560402897,1135,1135,1135,1135,0
|
|
20230808,134400,560402897,1135,1135,1135,1135,0
|
|
20230808,134300,560402897,1135,1137,1137,1135,505
|
|
20230808,134200,559829170,1136,1136,1136,1136,0
|
|
20230808,134100,559829170,1136,1136,1136,1136,28
|
|
20230808,134000,559797362,1136,1136,1136,1136,300
|
|
20230808,133900,559456562,1135,1136,1137,1135,488
|
|
20230808,133800,558902295,1136,1136,1136,1136,1315
|
|
20230808,133700,557408455,1138,1138,1138,1138,357
|
|
20230808,133600,557002189,1138,1138,1138,1138,0
|
|
20230808,133500,557002189,1138,1138,1138,1138,0
|
|
20230808,133400,557002189,1138,1138,1138,1138,2
|
|
20230808,133300,556999913,1136,1136,1136,1136,2
|
|
20230808,133200,556997641,1136,1136,1136,1136,0
|
|
20230808,133100,556997641,1136,1136,1136,1136,0
|
|
20230808,133000,556997641,1136,1136,1136,1136,0
|
|
20230808,132900,556997641,1136,1135,1136,1135,2
|
|
20230808,132800,556995370,1136,1136,1136,1136,156
|
|
20230808,132700,556818154,1136,1139,1140,1135,1699
|
|
20230808,132600,554887697,1135,1135,1135,1135,0
|
|
20230808,132500,554887697,1135,1135,1135,1134,3100
|
|
20230808,132400,551370038,1135,1135,1135,1135,100
|
|
20230808,132300,551256538,1135,1135,1135,1135,0
|
|
20230808,132200,551256538,1135,1135,1135,1135,0
|
|
20230808,132100,551256538,1135,1136,1136,1135,200
|
|
20230808,132000,551029505,1140,1140,1140,1140,0
|
|
20230808,131900,551029505,1140,1140,1140,1140,0
|
|
20230808,131800,551029505,1140,1140,1140,1140,0
|
|
20230808,131700,551029505,1140,1137,1140,1137,1000
|
|
20230808,131600,549891435,1137,1137,1137,1137,300
|
|
20230808,131500,549550335,1138,1138,1138,1138,0
|
|
20230808,131400,549550335,1138,1138,1138,1138,100
|
|
20230808,131300,549436535,1138,1138,1138,1138,42
|
|
20230808,131200,549388739,1138,1138,1138,1138,13
|
|
20230808,131100,549373945,1135,1135,1135,1135,1
|
|
20230808,131000,549372810,1133,1133,1133,1133,0
|
|
20230808,130900,549372810,1133,1133,1133,1133,0
|
|
20230808,130800,549372810,1133,1133,1133,1133,0
|
|
20230808,130700,549372810,1133,1136,1136,1133,5100
|
|
20230808,130600,543588850,1136,1136,1136,1136,0
|
|
20230808,130500,543588850,1136,1136,1136,1136,0
|
|
20230808,130400,543588850,1136,1136,1136,1136,0
|
|
20230808,130300,543588850,1136,1136,1136,1136,0
|
|
20230808,130200,543588850,1136,1136,1136,1136,2
|
|
20230808,130100,543586578,1136,1136,1136,1136,10
|
|
20230808,130000,543575218,1135,1135,1135,1135,0
|
|
20230808,125900,543575218,1135,1137,1137,1135,905
|
|
20230808,125800,542547494,1137,1137,1137,1137,44
|
|
20230808,125700,542497466,1139,1139,1139,1139,5
|
|
20230808,125600,542491771,1139,1139,1139,1139,110
|
|
20230808,125500,542366481,1139,1139,1139,1139,1
|
|
20230808,125400,542365342,1140,1140,1140,1140,18
|
|
20230808,125300,542344822,1141,1141,1141,1141,4
|
|
20230808,125200,542340258,1142,1136,1142,1136,19
|
|
20230808,125100,542318663,1136,1137,1137,1136,150
|
|
20230808,125000,542148163,1137,1137,1137,1137,0
|
|
20230808,124900,542148163,1137,1141,1141,1137,425
|
|
20230808,124800,541664585,1142,1142,1142,1142,12
|
|
20230808,124700,541650881,1142,1142,1142,1142,25
|
|
20230808,124600,541622331,1142,1142,1142,1142,38
|
|
20230808,124500,541578935,1142,1142,1142,1142,55
|
|
20230808,124400,541516125,1142,1142,1142,1142,0
|
|
20230808,124300,541516125,1142,1142,1142,1142,10
|
|
20230808,124200,541504705,1142,1142,1142,1142,0
|
|
20230808,124100,541504705,1142,1142,1142,1142,60
|
|
20230808,124000,541436185,1143,1142,1143,1142,110
|
|
20230808,123900,541310555,1142,1142,1142,1142,232
|
|
20230808,123800,541045611,1142,1142,1142,1142,100
|
|
20230808,123700,540931411,1141,1141,1141,1141,20
|
|
20230808,123600,540908591,1140,1140,1140,1140,0
|
|
20230808,123500,540908591,1140,1140,1140,1140,513
|
|
20230808,123400,540323771,1139,1139,1139,1139,3
|
|
20230808,123300,540320354,1140,1140,1140,1140,0
|
|
20230808,123200,540320354,1140,1138,1140,1138,100
|
|
20230808,123100,540206376,1140,1140,1140,1140,0
|
|
20230808,123000,540206376,1140,1139,1140,1139,300
|
|
20230808,122900,539864452,1137,1137,1137,1137,0
|
|
20230808,122800,539864452,1137,1137,1137,1137,0
|
|
20230808,122700,539864452,1137,1138,1138,1137,2528
|
|
20230808,122600,536989126,1138,1138,1138,1138,10
|
|
20230808,122500,536977746,1137,1137,1137,1137,0
|
|
20230808,122400,536977746,1137,1137,1137,1137,1133
|
|
20230808,122300,535689525,1134,1134,1134,1134,2614
|
|
20230808,122200,532725249,1133,1133,1133,1133,500
|
|
20230808,122100,532158749,1134,1133,1134,1133,98
|
|
20230808,122000,532047714,1134,1134,1134,1134,0
|
|
20230808,121900,532047714,1134,1134,1134,1134,500
|
|
20230808,121800,531480714,1134,1134,1134,1134,64
|
|
20230808,121700,531408138,1133,1133,1134,1133,1799
|
|
20230808,121600,529369851,1134,1134,1134,1133,1896
|
|
20230808,121500,527220573,1134,1134,1134,1134,504
|
|
20230808,121400,526649037,1135,1135,1135,1135,3
|
|
20230808,121300,526645632,1135,1135,1135,1135,150
|
|
20230808,121200,526475382,1135,1136,1136,1135,2479
|
|
20230808,121100,523661386,1137,1137,1137,1137,0
|
|
20230808,121000,523661386,1137,1137,1137,1137,15
|
|
20230808,120900,523644331,1137,1137,1137,1137,87
|
|
20230808,120800,523545412,1137,1137,1137,1136,878
|
|
20230808,120700,522547156,1137,1138,1138,1137,132
|
|
20230808,120600,522396972,1138,1138,1138,1138,107
|
|
20230808,120500,522275206,1138,1138,1138,1138,1000
|
|
20230808,120400,521137206,1140,1140,1140,1140,0
|
|
20230808,120300,521137206,1140,1140,1140,1140,0
|
|
20230808,120200,521137206,1140,1140,1140,1140,20
|
|
20230808,120100,521114406,1140,1137,1140,1136,2407
|
|
20230808,120000,518376007,1137,1137,1137,1137,10
|
|
20230808,115900,518364637,1137,1138,1138,1137,2753
|
|
20230808,115800,515232472,1138,1138,1138,1138,964
|
|
20230808,115700,514135440,1138,1138,1138,1138,0
|
|
20230808,115600,514135440,1138,1138,1138,1138,2
|
|
20230808,115500,514133164,1139,1139,1139,1139,20
|
|
20230808,115400,514110384,1140,1139,1140,1138,4436
|
|
20230808,115300,509059337,1139,1139,1139,1139,1201
|
|
20230808,115200,507691398,1140,1140,1140,1140,0
|
|
20230808,115100,507691398,1140,1140,1140,1139,4141
|
|
20230808,115000,502970688,1143,1143,1143,1143,0
|
|
20230808,114900,502970688,1143,1143,1143,1143,0
|
|
20230808,114800,502970688,1143,1143,1143,1143,1
|
|
20230808,114700,502969545,1139,1139,1139,1139,411
|
|
20230808,114600,502501416,1139,1139,1139,1139,0
|
|
20230808,114500,502501416,1139,1144,1144,1139,9561
|
|
20230808,114400,491598788,1144,1144,1144,1144,4
|
|
20230808,114300,491594212,1143,1143,1143,1143,0
|
|
20230808,114200,491594212,1143,1143,1143,1143,10
|
|
20230808,114100,491582782,1143,1144,1144,1143,13357
|
|
20230808,114000,476315706,1144,1144,1144,1144,25
|
|
20230808,113900,476287106,1146,1146,1146,1146,1
|
|
20230808,113800,476285960,1143,1144,1144,1143,1491
|
|
20230808,113700,474581727,1143,1142,1143,1142,347
|
|
20230808,113600,474185206,1143,1143,1143,1143,3
|
|
20230808,113500,474181777,1143,1141,1143,1141,946
|
|
20230808,113400,473102291,1143,1143,1143,1143,52
|
|
20230808,113300,473042855,1143,1143,1143,1143,0
|
|
20230808,113200,473042855,1143,1141,1143,1141,14
|
|
20230808,113100,473026861,1143,1143,1143,1143,10
|
|
20230808,113000,473015431,1143,1143,1143,1143,32
|
|
20230808,112900,472978855,1146,1146,1146,1146,460
|
|
20230808,112800,472451695,1146,1146,1146,1146,0
|
|
20230808,112700,472451695,1146,1146,1146,1146,1
|
|
20230808,112600,472450549,1145,1145,1145,1145,10
|
|
20230808,112500,472439099,1145,1145,1145,1145,49
|
|
20230808,112400,472382994,1145,1145,1145,1145,0
|
|
20230808,112300,472382994,1145,1145,1145,1145,1
|
|
20230808,112200,472381849,1142,1142,1142,1142,18
|
|
20230808,112100,472361293,1143,1143,1143,1143,0
|
|
20230808,112000,472361293,1143,1143,1143,1143,500
|
|
20230808,111900,471789793,1143,1143,1143,1143,0
|
|
20230808,111800,471789793,1143,1143,1143,1143,1
|
|
20230808,111700,471788650,1138,1138,1138,1138,3275
|
|
20230808,111600,468061700,1138,1140,1140,1138,1661
|
|
20230808,111500,466170000,1139,1144,1144,1139,1320
|
|
20230808,111400,464664020,1144,1144,1144,1144,1
|
|
20230808,111300,464662876,1140,1144,1144,1139,4672
|
|
20230808,111200,459341051,1146,1146,1146,1146,0
|
|
20230808,111100,459341051,1146,1140,1146,1140,68
|
|
20230808,111000,459263525,1140,1142,1142,1140,1428
|
|
20230808,110900,457634359,1143,1143,1143,1143,33
|
|
20230808,110800,457596640,1142,1142,1142,1142,2477
|
|
20230808,110700,454767906,1142,1140,1142,1140,580
|
|
20230808,110600,454106506,1142,1142,1142,1142,150
|
|
20230808,110500,453935206,1142,1142,1142,1142,9
|
|
20230808,110400,453924928,1142,1142,1142,1142,0
|
|
20230808,110300,453924928,1142,1142,1142,1142,5
|
|
20230808,110200,453919218,1143,1143,1143,1143,950
|
|
20230808,110100,452833368,1142,1142,1142,1142,1000
|
|
20230808,110000,451691368,1142,1140,1142,1139,1752
|
|
20230808,105900,449691628,1143,1143,1143,1143,125
|
|
20230808,105800,449548753,1140,1142,1143,1140,2973
|
|
20230808,105700,446159117,1143,1151,1151,1142,8321
|
|
20230808,105600,436630080,1151,1151,1151,1151,0
|
|
20230808,105500,436630080,1151,1151,1151,1151,0
|
|
20230808,105400,436630080,1151,1151,1151,1151,0
|
|
20230808,105300,436630080,1151,1152,1152,1151,101
|
|
20230808,105200,436513729,1152,1152,1152,1152,0
|
|
20230808,105100,436513729,1152,1146,1152,1146,1698
|
|
20230808,105000,434567785,1146,1146,1146,1146,0
|
|
20230808,104900,434567785,1146,1146,1152,1146,13
|
|
20230808,104800,434552827,1145,1145,1145,1145,0
|
|
20230808,104700,434552827,1145,1145,1145,1145,0
|
|
20230808,104600,434552827,1145,1145,1145,1145,1086
|
|
20230808,104500,433309357,1145,1145,1145,1145,4261
|
|
20230808,104400,428430512,1145,1148,1148,1145,320
|
|
20230808,104300,428063812,1148,1148,1148,1148,1010
|
|
20230808,104200,426904332,1148,1145,1148,1145,531
|
|
20230808,104100,426296307,1145,1150,1150,1145,10128
|
|
20230808,104000,414668014,1149,1154,1154,1149,1350
|
|
20230808,103900,413116661,1155,1155,1155,1155,0
|
|
20230808,103800,413116661,1155,1149,1155,1149,401
|
|
20230808,103700,412655906,1149,1149,1149,1149,20
|
|
20230808,103600,412632926,1151,1150,1151,1148,6932
|
|
20230808,103500,404663860,1150,1155,1155,1150,2705
|
|
20230808,103400,401553104,1150,1151,1151,1150,12490
|
|
20230808,103300,387180783,1155,1155,1155,1155,50
|
|
20230808,103200,387123033,1155,1155,1155,1155,29
|
|
20230808,103100,387089538,1151,1151,1151,1151,1397
|
|
20230808,103000,385481591,1152,1153,1153,1152,16151
|
|
20230808,102900,366874839,1156,1156,1156,1156,28
|
|
20230808,102800,366842471,1153,1153,1153,1153,900
|
|
20230808,102700,365804771,1153,1153,1153,1153,2541
|
|
20230808,102600,362874998,1154,1155,1155,1154,282
|
|
20230808,102500,362549462,1156,1156,1156,1156,228
|
|
20230808,102400,362285894,1156,1157,1157,1156,3076
|
|
20230808,102300,358727038,1157,1158,1158,1157,67
|
|
20230808,102200,358649463,1159,1155,1171,1155,1867
|
|
20230808,102100,356480767,1153,1153,1153,1153,1
|
|
20230808,102000,356479614,1153,1154,1154,1153,14082
|
|
20230808,101900,340243066,1154,1155,1155,1154,205
|
|
20230808,101800,340006491,1155,1154,1155,1154,299
|
|
20230808,101700,339661345,1154,1155,1155,1154,6772
|
|
20230808,101600,331846146,1157,1158,1158,1157,2
|
|
20230808,101500,331843831,1158,1154,1158,1154,6572
|
|
20230808,101400,324259739,1158,1155,1159,1155,4138
|
|
20230808,101300,319469141,1155,1157,1161,1154,19564
|
|
20230808,101200,296873225,1157,1163,1163,1157,16118
|
|
20230808,101100,278175356,1164,1164,1164,1164,131
|
|
20230808,101000,278022872,1164,1164,1164,1164,244
|
|
20230808,100900,277738856,1164,1164,1164,1164,35
|
|
20230808,100800,277698116,1162,1162,1162,1162,130
|
|
20230808,100700,277547056,1162,1162,1162,1162,2007
|
|
20230808,100600,275214922,1162,1162,1162,1162,0
|
|
20230808,100500,275214922,1162,1163,1163,1162,780
|
|
20230808,100400,274307882,1163,1163,1163,1163,5
|
|
20230808,100300,274302067,1163,1164,1164,1163,506
|
|
20230808,100200,273713288,1164,1165,1165,1164,804
|
|
20230808,100100,272777232,1166,1167,1167,1165,7790
|
|
20230808,100000,263695761,1167,1167,1167,1167,18
|
|
20230808,095900,263674755,1167,1167,1167,1167,27
|
|
20230808,095800,263643246,1168,1169,1169,1168,1388
|
|
20230808,095700,262021722,1168,1168,1168,1168,60
|
|
20230808,095600,261951642,1167,1172,1172,1167,413
|
|
20230808,095500,261469666,1173,1173,1173,1168,689
|
|
20230808,095400,260662451,1173,1173,1173,1173,1
|
|
20230808,095300,260661278,1175,1175,1175,1175,0
|
|
20230808,095200,260661278,1175,1175,1175,1175,0
|
|
20230808,095100,260661278,1175,1166,1175,1166,5448
|
|
20230808,095000,254275128,1167,1168,1168,1167,1016
|
|
20230808,094900,253089393,1168,1171,1171,1168,6015
|
|
20230808,094800,246051057,1172,1172,1172,1172,10
|
|
20230808,094700,246039337,1172,1172,1172,1172,1000
|
|
20230808,094600,244867337,1172,1172,1172,1171,1252
|
|
20230808,094500,243400293,1171,1170,1171,1170,1352
|
|
20230808,094400,241817953,1170,1173,1173,1170,1410
|
|
20230808,094300,240166123,1172,1172,1172,1172,0
|
|
20230808,094200,240166123,1172,1176,1176,1172,848
|
|
20230808,094100,239170539,1176,1175,1176,1175,2169
|
|
20230808,094000,236621904,1175,1174,1175,1174,2475
|
|
20230808,093900,233715170,1175,1174,1175,1171,3071
|
|
20230808,093800,230112680,1175,1175,1175,1174,3070
|
|
20230808,093700,226506009,1175,1172,1175,1172,3205
|
|
20230808,093600,222748642,1171,1167,1172,1167,12401
|
|
20230808,093500,208250842,1168,1168,1168,1168,20
|
|
20230808,093400,208227482,1168,1168,1168,1168,0
|
|
20230808,093300,208227482,1168,1169,1169,1167,331
|
|
20230808,093200,207840858,1169,1170,1170,1169,1350
|
|
20230808,093100,206262657,1171,1171,1171,1171,843
|
|
20230808,093000,205275504,1171,1171,1172,1171,6823
|
|
20230808,092900,197283974,1171,1173,1173,1169,9402
|
|
20230808,092800,186265479,1176,1176,1178,1173,39257
|
|
20230808,092700,140045910,1172,1173,1173,1167,5262
|
|
20230808,092600,133882198,1173,1174,1179,1173,9890
|
|
20230808,092500,122242176,1174,1169,1174,1169,18734
|
|
20230808,092400,100317797,1169,1166,1169,1166,10343
|
|
20230808,092300,88246629,1163,1163,1166,1163,4375
|
|
20230808,092200,83154947,1163,1162,1163,1162,2319
|
|
20230808,092100,80457975,1162,1161,1162,1161,22
|
|
20230808,092000,80432422,1163,1162,1163,1160,4143
|
|
20230808,091900,75620165,1162,1162,1162,1162,50
|
|
20230808,091800,75562065,1163,1160,1163,1160,1710
|
|
20230808,091700,73576864,1160,1160,1160,1160,4
|
|
20230808,091600,73572224,1159,1159,1159,1159,207
|
|
20230808,091500,73332311,1159,1159,1159,1156,1046
|
|
20230808,091400,72122724,1162,1162,1162,1162,16
|
|
20230808,091300,72104132,1164,1161,1164,1160,1082
|
|
20230808,091200,70846624,1161,1158,1162,1158,15361
|
|
20230808,091100,53021070,1159,1159,1159,1159,33
|
|
20230808,091000,52982823,1159,1159,1159,1156,6464
|
|
20230808,090900,45506352,1158,1159,1159,1155,9587
|
|
20230808,090800,34427384,1159,1154,1159,1154,540
|
|
20230808,090700,33801698,1154,1159,1159,1154,215
|
|
20230808,090600,33553374,1159,1157,1159,1157,272
|
|
20230808,090500,33238502,1158,1151,1158,1151,1443
|
|
20230808,090400,31568352,1151,1151,1153,1151,1308
|
|
20230808,090300,30061524,1150,1165,1166,1148,8919
|
|
20230808,090200,19781489,1165,1165,1169,1165,4089
|
|
20230808,090100,15012805,1165,1163,1166,1163,572
|
|
20230808,090000,14346431,1163,1157,1164,1157,12391
|