624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,192000,1030208216,1490,1490,1490,1490,0
|
|
20230801,191900,1030208216,1490,1490,1490,1490,0
|
|
20230801,191800,1030208216,1490,1490,1490,1490,0
|
|
20230801,191700,1030208216,1490,1490,1490,1490,0
|
|
20230801,191600,1030208216,1490,1490,1490,1490,0
|
|
20230801,191500,1030208216,1490,1490,1490,1490,0
|
|
20230801,191400,1030208216,1490,1490,1490,1490,0
|
|
20230801,191300,1030208216,1490,1490,1490,1490,0
|
|
20230801,191200,1030208216,1490,1490,1490,1490,0
|
|
20230801,191100,1030208216,1490,1490,1490,1490,0
|
|
20230801,191000,1030208216,1490,1490,1490,1490,0
|
|
20230801,190900,1030208216,1490,1490,1490,1490,0
|
|
20230801,190800,1030208216,1490,1490,1490,1490,0
|
|
20230801,190700,1030208216,1490,1490,1490,1490,0
|
|
20230801,190600,1030208216,1490,1490,1490,1490,0
|
|
20230801,190500,1030208216,1490,1490,1490,1490,0
|
|
20230801,190400,1030208216,1490,1490,1490,1490,0
|
|
20230801,190300,1030208216,1490,1490,1490,1490,0
|
|
20230801,190200,1030208216,1490,1490,1490,1490,0
|
|
20230801,190100,1030208216,1490,1490,1490,1490,0
|
|
20230801,190000,1030208216,1490,1490,1490,1490,0
|
|
20230801,185900,1030208216,1490,1490,1490,1490,0
|
|
20230801,185800,1030208216,1490,1490,1490,1490,0
|
|
20230801,185700,1030208216,1490,1490,1490,1490,0
|
|
20230801,185600,1030208216,1490,1490,1490,1490,0
|
|
20230801,185500,1030208216,1490,1490,1490,1490,0
|
|
20230801,185400,1030208216,1490,1490,1490,1490,0
|
|
20230801,185300,1030208216,1490,1490,1490,1490,0
|
|
20230801,185200,1030208216,1490,1490,1490,1490,0
|
|
20230801,185100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,185000,1030208216,1490,1490,1490,1490,0
|
|
20230801,184900,1030208216,1490,1490,1490,1490,0
|
|
20230801,184800,1030208216,1490,1490,1490,1490,0
|
|
20230801,184700,1030208216,1490,1490,1490,1490,0
|
|
20230801,184600,1030208216,1490,1490,1490,1490,0
|
|
20230801,184500,1030208216,1490,1490,1490,1490,0
|
|
20230801,184400,1030208216,1490,1490,1490,1490,0
|
|
20230801,184300,1030208216,1490,1490,1490,1490,0
|
|
20230801,184200,1030208216,1490,1490,1490,1490,0
|
|
20230801,184100,1030208216,1490,1490,1490,1490,0
|
|
20230801,184000,1030208216,1490,1490,1490,1490,0
|
|
20230801,183900,1030208216,1490,1490,1490,1490,0
|
|
20230801,183800,1030208216,1490,1490,1490,1490,0
|
|
20230801,183700,1030208216,1490,1490,1490,1490,0
|
|
20230801,183600,1030208216,1490,1490,1490,1490,0
|
|
20230801,183500,1030208216,1490,1490,1490,1490,0
|
|
20230801,183400,1030208216,1490,1490,1490,1490,0
|
|
20230801,183300,1030208216,1490,1490,1490,1490,0
|
|
20230801,183200,1030208216,1490,1490,1490,1490,0
|
|
20230801,183100,1030208216,1490,1490,1490,1490,0
|
|
20230801,183000,1030208216,1490,1490,1490,1490,0
|
|
20230801,182900,1030208216,1490,1490,1490,1490,0
|
|
20230801,182800,1030208216,1490,1490,1490,1490,0
|
|
20230801,182700,1030208216,1490,1490,1490,1490,0
|
|
20230801,182600,1030208216,1490,1490,1490,1490,0
|
|
20230801,182500,1030208216,1490,1490,1490,1490,0
|
|
20230801,182400,1030208216,1490,1490,1490,1490,0
|
|
20230801,182300,1030208216,1490,1490,1490,1490,0
|
|
20230801,182200,1030208216,1490,1490,1490,1490,0
|
|
20230801,182100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,182000,1030208216,1490,1490,1490,1490,0
|
|
20230801,181900,1030208216,1490,1490,1490,1490,0
|
|
20230801,181800,1030208216,1490,1490,1490,1490,0
|
|
20230801,181700,1030208216,1490,1490,1490,1490,0
|
|
20230801,181600,1030208216,1490,1490,1490,1490,0
|
|
20230801,181500,1030208216,1490,1490,1490,1490,0
|
|
20230801,181400,1030208216,1490,1490,1490,1490,0
|
|
20230801,181300,1030208216,1490,1490,1490,1490,0
|
|
20230801,181200,1030208216,1490,1490,1490,1490,0
|
|
20230801,181100,1030208216,1490,1490,1490,1490,0
|
|
20230801,181000,1030208216,1490,1490,1490,1490,0
|
|
20230801,180900,1030208216,1490,1490,1490,1490,0
|
|
20230801,180800,1030208216,1490,1490,1490,1490,0
|
|
20230801,180700,1030208216,1490,1490,1490,1490,0
|
|
20230801,180600,1030208216,1490,1490,1490,1490,0
|
|
20230801,180500,1030208216,1490,1490,1490,1490,0
|
|
20230801,180400,1030208216,1490,1490,1490,1490,0
|
|
20230801,180300,1030208216,1490,1490,1490,1490,0
|
|
20230801,180200,1030208216,1490,1490,1490,1490,0
|
|
20230801,180100,1030208216,1490,1490,1490,1490,0
|
|
20230801,180000,1030208216,1490,1490,1490,1490,0
|
|
20230801,175900,1030208216,1490,1490,1490,1490,0
|
|
20230801,175800,1030208216,1490,1490,1490,1490,0
|
|
20230801,175700,1030208216,1490,1490,1490,1490,0
|
|
20230801,175600,1030208216,1490,1490,1490,1490,0
|
|
20230801,175500,1030208216,1490,1490,1490,1490,0
|
|
20230801,175400,1030208216,1490,1490,1490,1490,0
|
|
20230801,175300,1030208216,1490,1490,1490,1490,0
|
|
20230801,175200,1030208216,1490,1490,1490,1490,0
|
|
20230801,175100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,175000,1030208216,1490,1490,1490,1490,0
|
|
20230801,174900,1030208216,1490,1490,1490,1490,0
|
|
20230801,174800,1030208216,1490,1490,1490,1490,0
|
|
20230801,174700,1030208216,1490,1490,1490,1490,0
|
|
20230801,174600,1030208216,1490,1490,1490,1490,0
|
|
20230801,174500,1030208216,1490,1490,1490,1490,0
|
|
20230801,174400,1030208216,1490,1490,1490,1490,0
|
|
20230801,174300,1030208216,1490,1490,1490,1490,0
|
|
20230801,174200,1030208216,1490,1490,1490,1490,0
|
|
20230801,174100,1030208216,1490,1490,1490,1490,0
|
|
20230801,174000,1030208216,1490,1490,1490,1490,0
|
|
20230801,173900,1030208216,1490,1490,1490,1490,0
|
|
20230801,173800,1030208216,1490,1490,1490,1490,0
|
|
20230801,173700,1030208216,1490,1490,1490,1490,0
|
|
20230801,173600,1030208216,1490,1490,1490,1490,0
|
|
20230801,173500,1030208216,1490,1490,1490,1490,0
|
|
20230801,173400,1030208216,1490,1490,1490,1490,0
|
|
20230801,173300,1030208216,1490,1490,1490,1490,0
|
|
20230801,173200,1030208216,1490,1490,1490,1490,0
|
|
20230801,173100,1030208216,1490,1490,1490,1490,0
|
|
20230801,173000,1030208216,1490,1490,1490,1490,0
|
|
20230801,172900,1030208216,1490,1490,1490,1490,0
|
|
20230801,172800,1030208216,1490,1490,1490,1490,0
|
|
20230801,172700,1030208216,1490,1490,1490,1490,0
|
|
20230801,172600,1030208216,1490,1490,1490,1490,0
|
|
20230801,172500,1030208216,1490,1490,1490,1490,0
|
|
20230801,172400,1030208216,1490,1490,1490,1490,0
|
|
20230801,172300,1030208216,1490,1490,1490,1490,0
|
|
20230801,172200,1030208216,1490,1490,1490,1490,0
|
|
20230801,172100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,172000,1030208216,1490,1490,1490,1490,0
|
|
20230801,171900,1030208216,1490,1490,1490,1490,0
|
|
20230801,171800,1030208216,1490,1490,1490,1490,0
|
|
20230801,171700,1030208216,1490,1490,1490,1490,0
|
|
20230801,171600,1030208216,1490,1490,1490,1490,0
|
|
20230801,171500,1030208216,1490,1490,1490,1490,0
|
|
20230801,171400,1030208216,1490,1490,1490,1490,0
|
|
20230801,171300,1030208216,1490,1490,1490,1490,0
|
|
20230801,171200,1030208216,1490,1490,1490,1490,0
|
|
20230801,171100,1030208216,1490,1490,1490,1490,0
|
|
20230801,171000,1030208216,1490,1490,1490,1490,0
|
|
20230801,170900,1030208216,1490,1490,1490,1490,0
|
|
20230801,170800,1030208216,1490,1490,1490,1490,0
|
|
20230801,170700,1030208216,1490,1490,1490,1490,0
|
|
20230801,170600,1030208216,1490,1490,1490,1490,0
|
|
20230801,170500,1030208216,1490,1490,1490,1490,0
|
|
20230801,170400,1030208216,1490,1490,1490,1490,0
|
|
20230801,170300,1030208216,1490,1490,1490,1490,0
|
|
20230801,170200,1030208216,1490,1490,1490,1490,0
|
|
20230801,170100,1030208216,1490,1490,1490,1490,0
|
|
20230801,170000,1030208216,1490,1490,1490,1490,0
|
|
20230801,165900,1030208216,1490,1490,1490,1490,0
|
|
20230801,165800,1030208216,1490,1490,1490,1490,0
|
|
20230801,165700,1030208216,1490,1490,1490,1490,0
|
|
20230801,165600,1030208216,1490,1490,1490,1490,0
|
|
20230801,165500,1030208216,1490,1490,1490,1490,0
|
|
20230801,165400,1030208216,1490,1490,1490,1490,0
|
|
20230801,165300,1030208216,1490,1490,1490,1490,0
|
|
20230801,165200,1030208216,1490,1490,1490,1490,0
|
|
20230801,165100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,165000,1030208216,1490,1490,1490,1490,0
|
|
20230801,164900,1030208216,1490,1490,1490,1490,0
|
|
20230801,164800,1030208216,1490,1490,1490,1490,0
|
|
20230801,164700,1030208216,1490,1490,1490,1490,0
|
|
20230801,164600,1030208216,1490,1490,1490,1490,0
|
|
20230801,164500,1030208216,1490,1490,1490,1490,0
|
|
20230801,164400,1030208216,1490,1490,1490,1490,0
|
|
20230801,164300,1030208216,1490,1490,1490,1490,0
|
|
20230801,164200,1030208216,1490,1490,1490,1490,0
|
|
20230801,164100,1030208216,1490,1490,1490,1490,0
|
|
20230801,164000,1030208216,1490,1490,1490,1490,0
|
|
20230801,163900,1030208216,1490,1490,1490,1490,0
|
|
20230801,163800,1030208216,1490,1490,1490,1490,0
|
|
20230801,163700,1030208216,1490,1490,1490,1490,0
|
|
20230801,163600,1030208216,1490,1490,1490,1490,0
|
|
20230801,163500,1030208216,1490,1490,1490,1490,0
|
|
20230801,163400,1030208216,1490,1490,1490,1490,0
|
|
20230801,163300,1030208216,1490,1490,1490,1490,0
|
|
20230801,163200,1030208216,1490,1490,1490,1490,0
|
|
20230801,163100,1030208216,1490,1490,1490,1490,0
|
|
20230801,163000,1030208216,1490,1490,1490,1490,0
|
|
20230801,162900,1030208216,1490,1490,1490,1490,0
|
|
20230801,162800,1030208216,1490,1490,1490,1490,0
|
|
20230801,162700,1030208216,1490,1490,1490,1490,0
|
|
20230801,162600,1030208216,1490,1490,1490,1490,0
|
|
20230801,162500,1030208216,1490,1490,1490,1490,0
|
|
20230801,162400,1030208216,1490,1490,1490,1490,0
|
|
20230801,162300,1030208216,1490,1490,1490,1490,0
|
|
20230801,162200,1030208216,1490,1490,1490,1490,0
|
|
20230801,162100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,162000,1030208216,1490,1490,1490,1490,0
|
|
20230801,161900,1030208216,1490,1490,1490,1490,0
|
|
20230801,161800,1030208216,1490,1490,1490,1490,0
|
|
20230801,161700,1030208216,1490,1490,1490,1490,0
|
|
20230801,161600,1030208216,1490,1490,1490,1490,0
|
|
20230801,161500,1030208216,1490,1490,1490,1490,0
|
|
20230801,161400,1030208216,1490,1490,1490,1490,0
|
|
20230801,161300,1030208216,1490,1490,1490,1490,0
|
|
20230801,161200,1030208216,1490,1490,1490,1490,0
|
|
20230801,161100,1030208216,1490,1490,1490,1490,0
|
|
20230801,161000,1030208216,1490,1490,1490,1490,0
|
|
20230801,160900,1030208216,1490,1490,1490,1490,0
|
|
20230801,160800,1030208216,1490,1490,1490,1490,0
|
|
20230801,160700,1030208216,1490,1490,1490,1490,0
|
|
20230801,160600,1030208216,1490,1490,1490,1490,0
|
|
20230801,160500,1030208216,1490,1490,1490,1490,0
|
|
20230801,160400,1030208216,1490,1490,1490,1490,0
|
|
20230801,160300,1030208216,1490,1490,1490,1490,0
|
|
20230801,160200,1030208216,1490,1490,1490,1490,0
|
|
20230801,160100,1030208216,1490,1490,1490,1490,0
|
|
20230801,160000,1030208216,1490,1490,1490,1490,0
|
|
20230801,155900,1030208216,1490,1490,1490,1490,0
|
|
20230801,155800,1030208216,1490,1490,1490,1490,0
|
|
20230801,155700,1030208216,1490,1490,1490,1490,0
|
|
20230801,155600,1030208216,1490,1490,1490,1490,0
|
|
20230801,155500,1030208216,1490,1490,1490,1490,0
|
|
20230801,155400,1030208216,1490,1490,1490,1490,0
|
|
20230801,155300,1030208216,1490,1490,1490,1490,0
|
|
20230801,155200,1030208216,1490,1490,1490,1490,0
|
|
20230801,155100,1030208216,1490,1490,1490,1490,9588
|
|
20230801,155000,1030208216,1490,1490,1490,1490,0
|
|
20230801,154900,1030208216,1490,1490,1490,1490,0
|
|
20230801,154800,1030208216,1490,1490,1490,1490,0
|
|
20230801,154700,1030208216,1490,1490,1490,1490,0
|
|
20230801,154600,1030208216,1490,1490,1490,1490,0
|
|
20230801,154500,1030208216,1490,1490,1490,1490,0
|
|
20230801,154400,1030208216,1490,1490,1490,1490,0
|
|
20230801,154300,1030208216,1490,1490,1490,1490,0
|
|
20230801,154200,1030208216,1490,1490,1490,1490,0
|
|
20230801,154100,1030208216,1490,1490,1490,1490,0
|
|
20230801,154000,1030208216,1490,1490,1490,1490,0
|
|
20230801,153900,1030208216,1490,1490,1490,1490,0
|
|
20230801,153800,1030208216,1490,1490,1490,1490,0
|
|
20230801,153700,1030208216,1490,1490,1490,1490,0
|
|
20230801,153600,1030208216,1490,1490,1490,1490,0
|
|
20230801,153500,1030208216,1490,1490,1490,1490,0
|
|
20230801,153400,1030208216,1490,1490,1490,1490,0
|
|
20230801,153300,1030208216,1490,1490,1490,1490,0
|
|
20230801,153200,1030208216,1490,1490,1490,1490,0
|
|
20230801,153100,1030208216,1490,1490,1490,1490,0
|
|
20230801,153000,1030208216,1490,1490,1490,1490,9588
|
|
20230801,152900,1015922096,1491,1491,1491,1491,0
|
|
20230801,152800,1015922096,1491,1491,1491,1491,0
|
|
20230801,152700,1015922096,1491,1491,1491,1491,0
|
|
20230801,152600,1015922096,1491,1491,1491,1491,0
|
|
20230801,152500,1015922096,1491,1491,1491,1491,0
|
|
20230801,152400,1015922096,1491,1491,1491,1491,0
|
|
20230801,152300,1015922096,1491,1491,1491,1491,0
|
|
20230801,152200,1015922096,1491,1491,1491,1491,0
|
|
20230801,152100,1015922096,1491,1491,1491,1491,0
|
|
20230801,152000,1015922096,1491,1491,1491,1491,0
|
|
20230801,151900,1015922096,1491,1491,1491,1491,103
|
|
20230801,151800,1015768523,1491,1490,1491,1490,818
|
|
20230801,151700,1014548985,1490,1489,1490,1489,6884
|
|
20230801,151600,1004294611,1485,1488,1488,1485,6400
|
|
20230801,151500,994772458,1488,1486,1488,1485,1711
|
|
20230801,151400,992230820,1487,1487,1487,1487,83
|
|
20230801,151300,992107399,1487,1487,1487,1487,0
|
|
20230801,151200,992107399,1487,1487,1487,1487,0
|
|
20230801,151100,992107399,1487,1488,1488,1487,1947
|
|
20230801,151000,989210266,1489,1489,1489,1489,1871
|
|
20230801,150900,986424347,1488,1488,1488,1488,810
|
|
20230801,150800,985219067,1488,1488,1488,1488,1083
|
|
20230801,150700,983607563,1488,1486,1488,1486,2556
|
|
20230801,150600,979808235,1486,1486,1486,1485,5883
|
|
20230801,150500,971068359,1488,1487,1488,1487,1175
|
|
20230801,150400,969319969,1488,1487,1488,1487,309
|
|
20230801,150300,968860290,1487,1487,1487,1487,485
|
|
20230801,150200,968139095,1487,1486,1487,1486,930
|
|
20230801,150100,966756688,1486,1486,1486,1483,2100
|
|
20230801,150000,963639594,1483,1486,1486,1483,3244
|
|
20230801,145900,958822781,1486,1486,1486,1486,490
|
|
20230801,145800,958094641,1484,1480,1484,1480,5838
|
|
20230801,145700,949438267,1480,1483,1483,1480,2456
|
|
20230801,145600,945799391,1483,1483,1483,1483,0
|
|
20230801,145500,945799391,1483,1483,1483,1483,1
|
|
20230801,145400,945797908,1481,1481,1481,1481,31
|
|
20230801,145300,945751997,1483,1483,1483,1483,30
|
|
20230801,145200,945707507,1483,1484,1484,1483,154
|
|
20230801,145100,945478979,1483,1484,1484,1475,26426
|
|
20230801,145000,906401875,1484,1484,1484,1484,106
|
|
20230801,144900,906244571,1484,1484,1484,1484,117
|
|
20230801,144800,906070943,1484,1484,1484,1484,3300
|
|
20230801,144700,901173743,1484,1485,1485,1484,2285
|
|
20230801,144600,897781010,1485,1485,1485,1485,27
|
|
20230801,144500,897740915,1484,1485,1485,1484,32
|
|
20230801,144400,897693411,1484,1487,1487,1484,1561
|
|
20230801,144300,895376857,1487,1487,1487,1484,1663
|
|
20230801,144200,892908566,1489,1489,1489,1489,20
|
|
20230801,144100,892878786,1489,1489,1489,1489,114
|
|
20230801,144000,892709040,1490,1490,1490,1490,100
|
|
20230801,143900,892560040,1489,1489,1489,1489,84
|
|
20230801,143800,892434964,1489,1488,1489,1488,1001
|
|
20230801,143700,890945475,1485,1485,1485,1485,0
|
|
20230801,143600,890945475,1485,1485,1485,1485,900
|
|
20230801,143500,889608975,1485,1485,1485,1485,428
|
|
20230801,143400,888973395,1485,1486,1486,1485,1350
|
|
20230801,143300,886968340,1486,1488,1488,1486,310
|
|
20230801,143200,886507606,1488,1487,1488,1487,1339
|
|
20230801,143100,884515921,1487,1487,1487,1487,153
|
|
20230801,143000,884288410,1487,1487,1487,1487,0
|
|
20230801,142900,884288410,1487,1487,1487,1487,3000
|
|
20230801,142800,879827410,1488,1488,1488,1488,0
|
|
20230801,142700,879827410,1488,1488,1488,1488,550
|
|
20230801,142600,879009010,1488,1488,1488,1488,1
|
|
20230801,142500,879007522,1488,1487,1488,1487,628
|
|
20230801,142400,878073606,1487,1487,1487,1487,5
|
|
20230801,142300,878066171,1487,1487,1487,1487,0
|
|
20230801,142200,878066171,1487,1487,1487,1487,0
|
|
20230801,142100,878066171,1487,1487,1487,1487,1145
|
|
20230801,142000,876363556,1490,1490,1490,1490,0
|
|
20230801,141900,876363556,1490,1488,1490,1488,500
|
|
20230801,141800,875619478,1488,1488,1488,1488,88
|
|
20230801,141700,875488534,1488,1488,1488,1488,1070
|
|
20230801,141600,873896374,1488,1487,1488,1487,2001
|
|
20230801,141500,870919887,1488,1488,1488,1488,150
|
|
20230801,141400,870696687,1488,1488,1488,1488,61
|
|
20230801,141300,870605919,1488,1488,1488,1488,0
|
|
20230801,141200,870605919,1488,1490,1490,1488,284
|
|
20230801,141100,870183317,1488,1490,1490,1488,150
|
|
20230801,141000,869960017,1488,1488,1488,1488,0
|
|
20230801,140900,869960017,1488,1488,1488,1488,1
|
|
20230801,140800,869958529,1490,1490,1490,1490,1927
|
|
20230801,140700,867087299,1489,1489,1489,1489,0
|
|
20230801,140600,867087299,1489,1489,1489,1489,2968
|
|
20230801,140500,862667947,1488,1488,1488,1488,121
|
|
20230801,140400,862487899,1488,1488,1488,1488,133
|
|
20230801,140300,862289995,1490,1490,1490,1490,0
|
|
20230801,140200,862289995,1490,1490,1490,1485,1000
|
|
20230801,140100,860802491,1484,1484,1484,1484,9
|
|
20230801,140000,860789135,1484,1490,1490,1484,6063
|
|
20230801,135900,851789843,1490,1490,1490,1490,1
|
|
20230801,135800,851788353,1488,1488,1488,1488,0
|
|
20230801,135700,851788353,1488,1488,1488,1488,2233
|
|
20230801,135600,848465649,1488,1489,1495,1487,1855
|
|
20230801,135500,845703841,1489,1489,1489,1489,1
|
|
20230801,135400,845702352,1484,1487,1489,1484,31
|
|
20230801,135300,845656340,1486,1486,1486,1486,300
|
|
20230801,135200,845210540,1486,1480,1489,1480,4846
|
|
20230801,135100,838027236,1480,1479,1480,1478,1302
|
|
20230801,135000,836101878,1479,1479,1479,1479,239
|
|
20230801,134900,835748397,1479,1478,1479,1477,3727
|
|
20230801,134800,830240490,1478,1478,1478,1477,1438
|
|
20230801,134700,828116126,1480,1478,1480,1478,400
|
|
20230801,134600,827524726,1478,1482,1482,1478,15995
|
|
20230801,134500,803851304,1485,1482,1485,1481,125
|
|
20230801,134400,803665915,1485,1485,1485,1485,1
|
|
20230801,134300,803664430,1481,1487,1487,1481,2716
|
|
20230801,134200,799639150,1484,1488,1488,1484,451
|
|
20230801,134100,798969862,1484,1484,1484,1484,0
|
|
20230801,134000,798969862,1484,1484,1484,1484,0
|
|
20230801,133900,798969862,1484,1483,1484,1483,132
|
|
20230801,133800,798774105,1484,1484,1484,1483,1482
|
|
20230801,133700,796574897,1484,1487,1487,1484,5712
|
|
20230801,133600,788092000,1486,1487,1487,1486,215
|
|
20230801,133500,787772325,1487,1487,1487,1487,136
|
|
20230801,133400,787570093,1487,1487,1487,1487,110
|
|
20230801,133300,787406523,1487,1487,1487,1487,1
|
|
20230801,133200,787405036,1486,1487,1487,1486,4786
|
|
20230801,133100,780292047,1487,1488,1488,1487,1395
|
|
20230801,133000,778217582,1490,1490,1490,1490,3
|
|
20230801,132900,778213112,1491,1491,1491,1491,1
|
|
20230801,132800,778211621,1491,1488,1491,1487,1542
|
|
20230801,132700,775918303,1488,1490,1490,1488,17376
|
|
20230801,132600,750033156,1492,1492,1492,1491,3263
|
|
20230801,132500,745168017,1492,1493,1493,1492,10234
|
|
20230801,132400,729892240,1494,1495,1495,1494,4417
|
|
20230801,132300,723289628,1497,1498,1498,1497,38708
|
|
20230801,132200,665305083,1500,1500,1500,1500,267
|
|
20230801,132100,664904583,1501,1500,1501,1500,100
|
|
20230801,132000,664754488,1501,1500,1501,1500,10
|
|
20230801,131900,664739483,1501,1500,1501,1500,2586
|
|
20230801,131800,660859947,1500,1500,1500,1500,0
|
|
20230801,131700,660859947,1500,1500,1500,1495,1345
|
|
20230801,131600,658847615,1498,1498,1498,1498,0
|
|
20230801,131500,658847615,1498,1499,1499,1498,2
|
|
20230801,131400,658844618,1500,1500,1500,1500,2
|
|
20230801,131300,658841618,1496,1496,1496,1496,0
|
|
20230801,131200,658841618,1496,1496,1496,1496,2003
|
|
20230801,131100,655845130,1496,1500,1500,1496,1367
|
|
20230801,131000,653797403,1500,1500,1500,1500,0
|
|
20230801,130900,653797403,1500,1500,1500,1500,50
|
|
20230801,130800,653722403,1500,1500,1500,1500,1
|
|
20230801,130700,653720903,1500,1500,1500,1500,97
|
|
20230801,130600,653575403,1501,1500,1501,1497,1113
|
|
20230801,130500,651906938,1500,1501,1501,1500,201
|
|
20230801,130400,651605238,1500,1500,1500,1500,1
|
|
20230801,130300,651603738,1500,1500,1500,1500,0
|
|
20230801,130200,651603738,1500,1500,1500,1500,4000
|
|
20230801,130100,645603738,1499,1498,1499,1498,2170
|
|
20230801,130000,642351928,1496,1497,1497,1496,1101
|
|
20230801,125900,640703732,1497,1497,1497,1496,513
|
|
20230801,125800,639935776,1496,1496,1496,1496,20
|
|
20230801,125700,639905856,1496,1496,1496,1496,1008
|
|
20230801,125600,638397888,1496,1496,1496,1496,117
|
|
20230801,125500,638222856,1496,1497,1497,1496,375
|
|
20230801,125400,637661499,1497,1497,1497,1497,642
|
|
20230801,125300,636700425,1497,1497,1497,1497,1
|
|
20230801,125200,636698928,1499,1499,1499,1499,0
|
|
20230801,125100,636698928,1499,1499,1499,1499,0
|
|
20230801,125000,636698928,1499,1499,1499,1499,0
|
|
20230801,124900,636698928,1499,1499,1499,1499,3
|
|
20230801,124800,636694431,1499,1499,1499,1499,4
|
|
20230801,124700,636688435,1495,1498,1498,1495,3155
|
|
20230801,124600,631967251,1499,1498,1499,1498,870
|
|
20230801,124500,630663791,1499,1499,1499,1499,2
|
|
20230801,124400,630660793,1499,1499,1499,1499,175
|
|
20230801,124300,630398468,1500,1499,1500,1499,3304
|
|
20230801,124200,625445762,1500,1500,1500,1500,40
|
|
20230801,124100,625385762,1500,1500,1501,1500,66
|
|
20230801,124000,625286742,1501,1501,1501,1501,5
|
|
20230801,123900,625279237,1501,1501,1501,1501,1000
|
|
20230801,123800,623778237,1501,1501,1501,1501,20
|
|
20230801,123700,623748217,1500,1501,1501,1500,410
|
|
20230801,123600,623133212,1501,1501,1501,1500,66
|
|
20230801,123500,623034206,1501,1502,1502,1501,295
|
|
20230801,123400,622591406,1501,1501,1502,1501,136
|
|
20230801,123300,622387265,1502,1502,1502,1502,21
|
|
20230801,123200,622355723,1501,1501,1502,1501,201
|
|
20230801,123100,622054021,1501,1501,1501,1501,107
|
|
20230801,123000,621893414,1502,1501,1502,1501,402
|
|
20230801,122900,621289710,1501,1501,1501,1501,42
|
|
20230801,122800,621226668,1502,1502,1502,1502,0
|
|
20230801,122700,621226668,1502,1502,1502,1502,150
|
|
20230801,122600,621001368,1502,1502,1502,1502,9
|
|
20230801,122500,620987850,1502,1502,1502,1502,0
|
|
20230801,122400,620987850,1502,1501,1502,1501,200
|
|
20230801,122300,620687550,1501,1501,1501,1501,201
|
|
20230801,122200,620385849,1500,1500,1500,1500,3115
|
|
20230801,122100,615713349,1499,1499,1499,1499,70
|
|
20230801,122000,615608419,1499,1499,1499,1499,0
|
|
20230801,121900,615608419,1499,1499,1499,1499,0
|
|
20230801,121800,615608419,1499,1499,1499,1499,81
|
|
20230801,121700,615487000,1499,1499,1499,1499,500
|
|
20230801,121600,614737500,1498,1498,1498,1498,0
|
|
20230801,121500,614737500,1498,1498,1498,1498,15
|
|
20230801,121400,614715030,1497,1497,1497,1497,0
|
|
20230801,121300,614715030,1497,1497,1497,1497,0
|
|
20230801,121200,614715030,1497,1499,1499,1497,4000
|
|
20230801,121100,608724109,1498,1498,1498,1498,0
|
|
20230801,121000,608724109,1498,1498,1498,1498,0
|
|
20230801,120900,608724109,1498,1498,1498,1498,0
|
|
20230801,120800,608724109,1498,1498,1498,1498,769
|
|
20230801,120700,607572147,1499,1499,1499,1499,689
|
|
20230801,120600,606539336,1498,1498,1498,1498,0
|
|
20230801,120500,606539336,1498,1499,1499,1498,147
|
|
20230801,120400,606319083,1498,1498,1498,1498,0
|
|
20230801,120300,606319083,1498,1498,1498,1498,0
|
|
20230801,120200,606319083,1498,1498,1498,1498,502
|
|
20230801,120100,605567087,1498,1498,1498,1498,0
|
|
20230801,120000,605567087,1498,1498,1498,1498,0
|
|
20230801,115900,605567087,1498,1498,1498,1498,0
|
|
20230801,115800,605567087,1498,1498,1498,1498,1
|
|
20230801,115700,605565589,1499,1499,1499,1499,5
|
|
20230801,115600,605558094,1497,1497,1497,1497,1000
|
|
20230801,115500,604061094,1497,1496,1497,1496,1723
|
|
20230801,115400,601483386,1497,1499,1499,1497,168
|
|
20230801,115300,601231790,1499,1499,1499,1499,150
|
|
20230801,115200,601006940,1499,1499,1499,1499,0
|
|
20230801,115100,601006940,1499,1499,1499,1499,0
|
|
20230801,115000,601006940,1499,1499,1499,1499,0
|
|
20230801,114900,601006940,1499,1497,1499,1495,18025
|
|
20230801,114800,574052486,1496,1496,1496,1496,497
|
|
20230801,114700,573308974,1500,1500,1500,1500,0
|
|
20230801,114600,573308974,1500,1500,1500,1500,1
|
|
20230801,114500,573307474,1494,1494,1494,1494,1
|
|
20230801,114400,573305980,1500,1498,1500,1493,2182
|
|
20230801,114300,570045964,1500,1500,1500,1500,0
|
|
20230801,114200,570045964,1500,1500,1500,1500,50
|
|
20230801,114100,569970964,1500,1500,1500,1500,700
|
|
20230801,114000,568920964,1500,1500,1500,1500,10
|
|
20230801,113900,568905964,1500,1500,1500,1500,0
|
|
20230801,113800,568905964,1500,1500,1500,1500,303
|
|
20230801,113700,568451464,1500,1500,1500,1500,0
|
|
20230801,113600,568451464,1500,1498,1500,1498,61
|
|
20230801,113500,568360046,1500,1497,1500,1497,4078
|
|
20230801,113400,562244773,1497,1497,1497,1497,30
|
|
20230801,113300,562199863,1497,1495,1497,1495,40
|
|
20230801,113200,562140043,1494,1494,1494,1494,779
|
|
20230801,113100,560976217,1492,1492,1492,1492,1500
|
|
20230801,113000,558738217,1492,1494,1494,1492,10125
|
|
20230801,112900,543627391,1494,1494,1494,1494,329
|
|
20230801,112800,543135865,1494,1494,1494,1494,100
|
|
20230801,112700,542986465,1494,1494,1494,1494,2000
|
|
20230801,112600,539998465,1493,1494,1494,1493,703
|
|
20230801,112500,538948335,1494,1495,1495,1494,4418
|
|
20230801,112400,532347623,1495,1496,1496,1495,1261
|
|
20230801,112300,530462425,1496,1496,1496,1496,11
|
|
20230801,112200,530445969,1496,1494,1496,1494,953
|
|
20230801,112100,529022181,1493,1493,1493,1493,0
|
|
20230801,112000,529022181,1493,1493,1493,1493,0
|
|
20230801,111900,529022181,1493,1493,1493,1493,0
|
|
20230801,111800,529022181,1493,1494,1495,1493,5218
|
|
20230801,111700,521230572,1493,1494,1494,1493,2064
|
|
20230801,111600,518147956,1495,1495,1495,1494,4700
|
|
20230801,111500,511125132,1494,1495,1495,1494,2476
|
|
20230801,111400,507423582,1495,1495,1495,1495,3
|
|
20230801,111300,507419097,1495,1496,1496,1495,12264
|
|
20230801,111200,489078671,1499,1499,1499,1499,30
|
|
20230801,111100,489033701,1499,1499,1499,1499,0
|
|
20230801,111000,489033701,1499,1499,1499,1499,46
|
|
20230801,110900,488964747,1496,1498,1498,1496,10232
|
|
20230801,110800,473652091,1499,1499,1499,1499,0
|
|
20230801,110700,473652091,1499,1499,1499,1499,33
|
|
20230801,110600,473602624,1499,1499,1499,1499,105
|
|
20230801,110500,473445229,1499,1500,1500,1499,96
|
|
20230801,110400,473301230,1500,1500,1500,1500,5
|
|
20230801,110300,473293730,1501,1501,1501,1501,3
|
|
20230801,110200,473289227,1501,1501,1501,1501,198
|
|
20230801,110100,472992029,1498,1497,1498,1497,3105
|
|
20230801,110000,468343840,1497,1497,1497,1497,86
|
|
20230801,105900,468215098,1497,1497,1497,1497,593
|
|
20230801,105800,467327377,1497,1497,1497,1497,3
|
|
20230801,105700,467322886,1498,1498,1498,1498,20
|
|
20230801,105600,467292926,1500,1499,1500,1495,3816
|
|
20230801,105500,461572677,1499,1499,1499,1499,505
|
|
20230801,105400,460815682,1499,1499,1499,1499,584
|
|
20230801,105300,459940266,1495,1494,1495,1494,1324
|
|
20230801,105200,457961996,1495,1499,1499,1495,11083
|
|
20230801,105100,441373732,1500,1500,1500,1498,362
|
|
20230801,105000,440830898,1500,1500,1500,1500,400
|
|
20230801,104900,440230898,1500,1500,1500,1500,8808
|
|
20230801,104800,427018898,1500,1500,1500,1500,548
|
|
20230801,104700,426196898,1500,1500,1500,1500,162
|
|
20230801,104600,425953898,1500,1500,1500,1500,42
|
|
20230801,104500,425890898,1497,1502,1502,1497,5615
|
|
20230801,104400,417476446,1502,1500,1502,1499,648
|
|
20230801,104300,416504784,1500,1500,1500,1500,98
|
|
20230801,104200,416357784,1503,1503,1503,1503,1
|
|
20230801,104100,416356281,1503,1503,1503,1503,13
|
|
20230801,104000,416336742,1504,1504,1504,1504,0
|
|
20230801,103900,416336742,1504,1503,1504,1503,500
|
|
20230801,103800,415585083,1503,1505,1505,1498,61
|
|
20230801,103700,415493403,1498,1500,1503,1498,3772
|
|
20230801,103600,409841346,1500,1506,1506,1500,3617
|
|
20230801,103500,404415822,1500,1501,1501,1500,2100
|
|
20230801,103400,401264272,1501,1503,1503,1501,3000
|
|
20230801,103300,396757987,1503,1503,1503,1503,203
|
|
20230801,103200,396452878,1507,1502,1507,1502,2
|
|
20230801,103100,396449869,1507,1504,1507,1501,7070
|
|
20230801,103000,385827805,1507,1507,1508,1504,3345
|
|
20230801,102900,380791880,1508,1508,1508,1508,1701
|
|
20230801,102800,378226772,1508,1508,1508,1508,20
|
|
20230801,102700,378196612,1507,1507,1507,1507,750
|
|
20230801,102600,377066362,1505,1505,1505,1505,0
|
|
20230801,102500,377066362,1505,1506,1506,1505,10
|
|
20230801,102400,377051307,1504,1504,1504,1504,420
|
|
20230801,102300,376419627,1504,1506,1506,1504,1866
|
|
20230801,102200,373613142,1504,1505,1507,1504,2303
|
|
20230801,102100,370148927,1505,1509,1509,1505,4269
|
|
20230801,102000,363714303,1509,1508,1509,1507,7571
|
|
20230801,101900,352298358,1508,1505,1508,1505,413
|
|
20230801,101800,351676784,1505,1505,1505,1505,100
|
|
20230801,101700,351526284,1504,1503,1504,1503,197
|
|
20230801,101600,351230105,1503,1505,1505,1503,117
|
|
20230801,101500,351054022,1506,1505,1506,1505,240
|
|
20230801,101400,350692592,1506,1509,1509,1506,1703
|
|
20230801,101300,348124996,1510,1511,1511,1510,695
|
|
20230801,101200,347075506,1511,1511,1512,1510,183
|
|
20230801,101100,346799045,1512,1514,1514,1509,8056
|
|
20230801,101000,334632103,1513,1512,1513,1512,1744
|
|
20230801,100900,331994200,1513,1510,1513,1510,18222
|
|
20230801,100800,304440427,1509,1504,1509,1504,5594
|
|
20230801,100700,296005988,1503,1503,1503,1503,834
|
|
20230801,100600,294752486,1498,1498,1498,1498,0
|
|
20230801,100500,294752486,1498,1498,1498,1498,1
|
|
20230801,100400,294750988,1497,1497,1497,1497,0
|
|
20230801,100300,294750988,1497,1499,1499,1497,2025
|
|
20230801,100200,291718901,1499,1499,1499,1499,288
|
|
20230801,100100,291287189,1498,1498,1502,1498,968
|
|
20230801,100000,289837121,1494,1503,1503,1494,23503
|
|
20230801,095900,254648008,1502,1501,1503,1500,520
|
|
20230801,095800,253867536,1501,1502,1502,1501,166
|
|
20230801,095700,253618242,1500,1500,1500,1499,4611
|
|
20230801,095600,246701893,1500,1501,1501,1500,2555
|
|
20230801,095500,242869373,1500,1501,1501,1500,124
|
|
20230801,095400,242683360,1500,1502,1502,1500,48
|
|
20230801,095300,242611320,1503,1503,1503,1503,222
|
|
20230801,095200,242277654,1502,1502,1502,1502,166
|
|
20230801,095100,242028322,1502,1502,1502,1499,1432
|
|
20230801,095000,239877758,1502,1500,1502,1500,658
|
|
20230801,094900,238890556,1502,1502,1502,1502,50
|
|
20230801,094800,238815456,1498,1500,1500,1498,2124
|
|
20230801,094700,235633054,1500,1503,1503,1499,7378
|
|
20230801,094600,224565376,1504,1504,1506,1504,62
|
|
20230801,094500,224472124,1504,1504,1504,1504,234
|
|
20230801,094400,224120188,1505,1509,1509,1505,1537
|
|
20230801,094300,221806965,1505,1509,1510,1505,5061
|
|
20230801,094200,214182835,1510,1508,1510,1508,2266
|
|
20230801,094100,210763641,1507,1504,1508,1504,7465
|
|
20230801,094000,199513494,1507,1507,1508,1504,3588
|
|
20230801,093900,194113981,1508,1509,1509,1508,5148
|
|
20230801,093800,186346250,1508,1506,1510,1506,3826
|
|
20230801,093700,180572053,1509,1505,1509,1505,12712
|
|
20230801,093600,161409544,1505,1504,1505,1502,2728
|
|
20230801,093500,157307421,1504,1503,1504,1502,1770
|
|
20230801,093400,154645771,1502,1498,1503,1498,4508
|
|
20230801,093300,147877216,1498,1500,1500,1498,511
|
|
20230801,093200,147111736,1498,1498,1498,1498,217
|
|
20230801,093100,146786670,1499,1498,1500,1498,2033
|
|
20230801,093000,143739666,1498,1497,1498,1496,1530
|
|
20230801,092900,141450291,1497,1498,1498,1497,631
|
|
20230801,092800,140505653,1498,1499,1499,1498,71
|
|
20230801,092700,140399285,1499,1500,1500,1499,289
|
|
20230801,092600,139966050,1500,1500,1500,1500,343
|
|
20230801,092500,139451550,1500,1500,1500,1500,9
|
|
20230801,092400,139438050,1500,1500,1500,1499,545
|
|
20230801,092300,138620558,1500,1498,1500,1495,5023
|
|
20230801,092200,131106967,1497,1496,1499,1496,645
|
|
20230801,092100,130140472,1496,1500,1500,1496,3042
|
|
20230801,092000,125579480,1500,1499,1500,1499,9552
|
|
20230801,091900,111255561,1499,1499,1499,1499,600
|
|
20230801,091800,110356161,1499,1496,1499,1493,15536
|
|
20230801,091700,87100106,1493,1493,1493,1493,721
|
|
20230801,091600,86023653,1493,1493,1496,1493,1101
|
|
20230801,091500,84379680,1493,1493,1495,1493,3117
|
|
20230801,091400,79725828,1494,1497,1497,1494,795
|
|
20230801,091300,78536481,1498,1496,1498,1496,912
|
|
20230801,091200,77171736,1496,1496,1496,1496,983
|
|
20230801,091100,75701168,1496,1493,1496,1491,5089
|
|
20230801,091000,68111078,1493,1493,1493,1492,459
|
|
20230801,090900,67425981,1494,1495,1495,1491,278
|
|
20230801,090800,67010705,1495,1498,1498,1495,356
|
|
20230801,090700,66477993,1499,1494,1503,1493,10246
|
|
20230801,090600,51129242,1494,1489,1494,1489,5828
|
|
20230801,090500,42443389,1489,1484,1489,1483,5590
|
|
20230801,090400,34147750,1484,1489,1489,1484,325
|
|
20230801,090300,33664825,1489,1488,1489,1488,6
|
|
20230801,090200,33655896,1489,1489,1489,1489,2110
|
|
20230801,090100,30514106,1489,1486,1490,1484,1781
|
|
20230801,090000,27864310,1483,1475,1487,1475,18890
|