648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194500,419012309,1450,1450,1450,1450,7323
|
|
20230801,194400,419012309,1450,1450,1450,1450,0
|
|
20230801,194300,419012309,1450,1450,1450,1450,0
|
|
20230801,194200,419012309,1450,1450,1450,1450,0
|
|
20230801,194100,419012309,1450,1450,1450,1450,0
|
|
20230801,194000,419012309,1450,1450,1450,1450,0
|
|
20230801,193900,419012309,1450,1450,1450,1450,0
|
|
20230801,193800,419012309,1450,1450,1450,1450,0
|
|
20230801,193700,419012309,1450,1450,1450,1450,0
|
|
20230801,193600,419012309,1450,1450,1450,1450,0
|
|
20230801,193500,419012309,1450,1450,1450,1450,0
|
|
20230801,193400,419012309,1450,1450,1450,1450,0
|
|
20230801,193300,419012309,1450,1450,1450,1450,0
|
|
20230801,193200,419012309,1450,1450,1450,1450,0
|
|
20230801,193100,419012309,1450,1450,1450,1450,0
|
|
20230801,193000,419012309,1450,1450,1450,1450,0
|
|
20230801,192900,419012309,1450,1450,1450,1450,0
|
|
20230801,192800,419012309,1450,1450,1450,1450,0
|
|
20230801,192700,419012309,1450,1450,1450,1450,0
|
|
20230801,192600,419012309,1450,1450,1450,1450,0
|
|
20230801,192500,419012309,1450,1450,1450,1450,0
|
|
20230801,192400,419012309,1450,1450,1450,1450,0
|
|
20230801,192300,419012309,1450,1450,1450,1450,0
|
|
20230801,192200,419012309,1450,1450,1450,1450,0
|
|
20230801,192100,419012309,1450,1450,1450,1450,0
|
|
20230801,192000,419012309,1450,1450,1450,1450,0
|
|
20230801,191900,419012309,1450,1450,1450,1450,0
|
|
20230801,191800,419012309,1450,1450,1450,1450,0
|
|
20230801,191700,419012309,1450,1450,1450,1450,0
|
|
20230801,191600,419012309,1450,1450,1450,1450,0
|
|
20230801,191500,419012309,1450,1450,1450,1450,7323
|
|
20230801,191400,419012309,1450,1450,1450,1450,0
|
|
20230801,191300,419012309,1450,1450,1450,1450,0
|
|
20230801,191200,419012309,1450,1450,1450,1450,0
|
|
20230801,191100,419012309,1450,1450,1450,1450,0
|
|
20230801,191000,419012309,1450,1450,1450,1450,0
|
|
20230801,190900,419012309,1450,1450,1450,1450,0
|
|
20230801,190800,419012309,1450,1450,1450,1450,0
|
|
20230801,190700,419012309,1450,1450,1450,1450,0
|
|
20230801,190600,419012309,1450,1450,1450,1450,0
|
|
20230801,190500,419012309,1450,1450,1450,1450,0
|
|
20230801,190400,419012309,1450,1450,1450,1450,0
|
|
20230801,190300,419012309,1450,1450,1450,1450,0
|
|
20230801,190200,419012309,1450,1450,1450,1450,0
|
|
20230801,190100,419012309,1450,1450,1450,1450,0
|
|
20230801,190000,419012309,1450,1450,1450,1450,0
|
|
20230801,185900,419012309,1450,1450,1450,1450,0
|
|
20230801,185800,419012309,1450,1450,1450,1450,0
|
|
20230801,185700,419012309,1450,1450,1450,1450,0
|
|
20230801,185600,419012309,1450,1450,1450,1450,0
|
|
20230801,185500,419012309,1450,1450,1450,1450,0
|
|
20230801,185400,419012309,1450,1450,1450,1450,0
|
|
20230801,185300,419012309,1450,1450,1450,1450,0
|
|
20230801,185200,419012309,1450,1450,1450,1450,0
|
|
20230801,185100,419012309,1450,1450,1450,1450,0
|
|
20230801,185000,419012309,1450,1450,1450,1450,0
|
|
20230801,184900,419012309,1450,1450,1450,1450,0
|
|
20230801,184800,419012309,1450,1450,1450,1450,0
|
|
20230801,184700,419012309,1450,1450,1450,1450,0
|
|
20230801,184600,419012309,1450,1450,1450,1450,0
|
|
20230801,184500,419012309,1450,1450,1450,1450,7323
|
|
20230801,184400,419012309,1450,1450,1450,1450,0
|
|
20230801,184300,419012309,1450,1450,1450,1450,0
|
|
20230801,184200,419012309,1450,1450,1450,1450,0
|
|
20230801,184100,419012309,1450,1450,1450,1450,0
|
|
20230801,184000,419012309,1450,1450,1450,1450,0
|
|
20230801,183900,419012309,1450,1450,1450,1450,0
|
|
20230801,183800,419012309,1450,1450,1450,1450,0
|
|
20230801,183700,419012309,1450,1450,1450,1450,0
|
|
20230801,183600,419012309,1450,1450,1450,1450,0
|
|
20230801,183500,419012309,1450,1450,1450,1450,0
|
|
20230801,183400,419012309,1450,1450,1450,1450,0
|
|
20230801,183300,419012309,1450,1450,1450,1450,0
|
|
20230801,183200,419012309,1450,1450,1450,1450,0
|
|
20230801,183100,419012309,1450,1450,1450,1450,0
|
|
20230801,183000,419012309,1450,1450,1450,1450,0
|
|
20230801,182900,419012309,1450,1450,1450,1450,0
|
|
20230801,182800,419012309,1450,1450,1450,1450,0
|
|
20230801,182700,419012309,1450,1450,1450,1450,0
|
|
20230801,182600,419012309,1450,1450,1450,1450,0
|
|
20230801,182500,419012309,1450,1450,1450,1450,0
|
|
20230801,182400,419012309,1450,1450,1450,1450,0
|
|
20230801,182300,419012309,1450,1450,1450,1450,0
|
|
20230801,182200,419012309,1450,1450,1450,1450,0
|
|
20230801,182100,419012309,1450,1450,1450,1450,0
|
|
20230801,182000,419012309,1450,1450,1450,1450,0
|
|
20230801,181900,419012309,1450,1450,1450,1450,0
|
|
20230801,181800,419012309,1450,1450,1450,1450,0
|
|
20230801,181700,419012309,1450,1450,1450,1450,0
|
|
20230801,181600,419012309,1450,1450,1450,1450,0
|
|
20230801,181500,419012309,1450,1450,1450,1450,7323
|
|
20230801,181400,419012309,1450,1450,1450,1450,0
|
|
20230801,181300,419012309,1450,1450,1450,1450,0
|
|
20230801,181200,419012309,1450,1450,1450,1450,0
|
|
20230801,181100,419012309,1450,1450,1450,1450,0
|
|
20230801,181000,419012309,1450,1450,1450,1450,0
|
|
20230801,180900,419012309,1450,1450,1450,1450,0
|
|
20230801,180800,419012309,1450,1450,1450,1450,0
|
|
20230801,180700,419012309,1450,1450,1450,1450,0
|
|
20230801,180600,419012309,1450,1450,1450,1450,0
|
|
20230801,180500,419012309,1450,1450,1450,1450,0
|
|
20230801,180400,419012309,1450,1450,1450,1450,0
|
|
20230801,180300,419012309,1450,1450,1450,1450,0
|
|
20230801,180200,419012309,1450,1450,1450,1450,0
|
|
20230801,180100,419012309,1450,1450,1450,1450,0
|
|
20230801,180000,419012309,1450,1450,1450,1450,0
|
|
20230801,175900,419012309,1450,1450,1450,1450,0
|
|
20230801,175800,419012309,1450,1450,1450,1450,0
|
|
20230801,175700,419012309,1450,1450,1450,1450,0
|
|
20230801,175600,419012309,1450,1450,1450,1450,0
|
|
20230801,175500,419012309,1450,1450,1450,1450,0
|
|
20230801,175400,419012309,1450,1450,1450,1450,0
|
|
20230801,175300,419012309,1450,1450,1450,1450,0
|
|
20230801,175200,419012309,1450,1450,1450,1450,0
|
|
20230801,175100,419012309,1450,1450,1450,1450,0
|
|
20230801,175000,419012309,1450,1450,1450,1450,0
|
|
20230801,174900,419012309,1450,1450,1450,1450,0
|
|
20230801,174800,419012309,1450,1450,1450,1450,0
|
|
20230801,174700,419012309,1450,1450,1450,1450,0
|
|
20230801,174600,419012309,1450,1450,1450,1450,0
|
|
20230801,174500,419012309,1450,1450,1450,1450,7323
|
|
20230801,174400,419012309,1450,1450,1450,1450,0
|
|
20230801,174300,419012309,1450,1450,1450,1450,0
|
|
20230801,174200,419012309,1450,1450,1450,1450,0
|
|
20230801,174100,419012309,1450,1450,1450,1450,0
|
|
20230801,174000,419012309,1450,1450,1450,1450,0
|
|
20230801,173900,419012309,1450,1450,1450,1450,0
|
|
20230801,173800,419012309,1450,1450,1450,1450,0
|
|
20230801,173700,419012309,1450,1450,1450,1450,0
|
|
20230801,173600,419012309,1450,1450,1450,1450,0
|
|
20230801,173500,419012309,1450,1450,1450,1450,0
|
|
20230801,173400,419012309,1450,1450,1450,1450,0
|
|
20230801,173300,419012309,1450,1450,1450,1450,0
|
|
20230801,173200,419012309,1450,1450,1450,1450,0
|
|
20230801,173100,419012309,1450,1450,1450,1450,0
|
|
20230801,173000,419012309,1450,1450,1450,1450,0
|
|
20230801,172900,419012309,1450,1450,1450,1450,0
|
|
20230801,172800,419012309,1450,1450,1450,1450,0
|
|
20230801,172700,419012309,1450,1450,1450,1450,0
|
|
20230801,172600,419012309,1450,1450,1450,1450,0
|
|
20230801,172500,419012309,1450,1450,1450,1450,0
|
|
20230801,172400,419012309,1450,1450,1450,1450,0
|
|
20230801,172300,419012309,1450,1450,1450,1450,0
|
|
20230801,172200,419012309,1450,1450,1450,1450,0
|
|
20230801,172100,419012309,1450,1450,1450,1450,0
|
|
20230801,172000,419012309,1450,1450,1450,1450,0
|
|
20230801,171900,419012309,1450,1450,1450,1450,0
|
|
20230801,171800,419012309,1450,1450,1450,1450,0
|
|
20230801,171700,419012309,1450,1450,1450,1450,0
|
|
20230801,171600,419012309,1450,1450,1450,1450,0
|
|
20230801,171500,419012309,1450,1450,1450,1450,7323
|
|
20230801,171400,419012309,1450,1450,1450,1450,0
|
|
20230801,171300,419012309,1450,1450,1450,1450,0
|
|
20230801,171200,419012309,1450,1450,1450,1450,0
|
|
20230801,171100,419012309,1450,1450,1450,1450,0
|
|
20230801,171000,419012309,1450,1450,1450,1450,0
|
|
20230801,170900,419012309,1450,1450,1450,1450,0
|
|
20230801,170800,419012309,1450,1450,1450,1450,0
|
|
20230801,170700,419012309,1450,1450,1450,1450,0
|
|
20230801,170600,419012309,1450,1450,1450,1450,0
|
|
20230801,170500,419012309,1450,1450,1450,1450,0
|
|
20230801,170400,419012309,1450,1450,1450,1450,0
|
|
20230801,170300,419012309,1450,1450,1450,1450,0
|
|
20230801,170200,419012309,1450,1450,1450,1450,0
|
|
20230801,170100,419012309,1450,1450,1450,1450,0
|
|
20230801,170000,419012309,1450,1450,1450,1450,0
|
|
20230801,165900,419012309,1450,1450,1450,1450,0
|
|
20230801,165800,419012309,1450,1450,1450,1450,0
|
|
20230801,165700,419012309,1450,1450,1450,1450,0
|
|
20230801,165600,419012309,1450,1450,1450,1450,0
|
|
20230801,165500,419012309,1450,1450,1450,1450,0
|
|
20230801,165400,419012309,1450,1450,1450,1450,0
|
|
20230801,165300,419012309,1450,1450,1450,1450,0
|
|
20230801,165200,419012309,1450,1450,1450,1450,0
|
|
20230801,165100,419012309,1450,1450,1450,1450,0
|
|
20230801,165000,419012309,1450,1450,1450,1450,0
|
|
20230801,164900,419012309,1450,1450,1450,1450,0
|
|
20230801,164800,419012309,1450,1450,1450,1450,0
|
|
20230801,164700,419012309,1450,1450,1450,1450,0
|
|
20230801,164600,419012309,1450,1450,1450,1450,0
|
|
20230801,164500,419012309,1450,1450,1450,1450,7323
|
|
20230801,164400,419012309,1450,1450,1450,1450,0
|
|
20230801,164300,419012309,1450,1450,1450,1450,0
|
|
20230801,164200,419012309,1450,1450,1450,1450,0
|
|
20230801,164100,419012309,1450,1450,1450,1450,0
|
|
20230801,164000,419012309,1450,1450,1450,1450,0
|
|
20230801,163900,419012309,1450,1450,1450,1450,0
|
|
20230801,163800,419012309,1450,1450,1450,1450,0
|
|
20230801,163700,419012309,1450,1450,1450,1450,0
|
|
20230801,163600,419012309,1450,1450,1450,1450,0
|
|
20230801,163500,419012309,1450,1450,1450,1450,0
|
|
20230801,163400,419012309,1450,1450,1450,1450,0
|
|
20230801,163300,419012309,1450,1450,1450,1450,0
|
|
20230801,163200,419012309,1450,1450,1450,1450,0
|
|
20230801,163100,419012309,1450,1450,1450,1450,0
|
|
20230801,163000,419012309,1450,1450,1450,1450,0
|
|
20230801,162900,419012309,1450,1450,1450,1450,0
|
|
20230801,162800,419012309,1450,1450,1450,1450,0
|
|
20230801,162700,419012309,1450,1450,1450,1450,0
|
|
20230801,162600,419012309,1450,1450,1450,1450,0
|
|
20230801,162500,419012309,1450,1450,1450,1450,0
|
|
20230801,162400,419012309,1450,1450,1450,1450,0
|
|
20230801,162300,419012309,1450,1450,1450,1450,0
|
|
20230801,162200,419012309,1450,1450,1450,1450,0
|
|
20230801,162100,419012309,1450,1450,1450,1450,0
|
|
20230801,162000,419012309,1450,1450,1450,1450,0
|
|
20230801,161900,419012309,1450,1450,1450,1450,0
|
|
20230801,161800,419012309,1450,1450,1450,1450,0
|
|
20230801,161700,419012309,1450,1450,1450,1450,0
|
|
20230801,161600,419012309,1450,1450,1450,1450,0
|
|
20230801,161500,419012309,1450,1450,1450,1450,7323
|
|
20230801,161400,419012309,1450,1450,1450,1450,0
|
|
20230801,161300,419012309,1450,1450,1450,1450,0
|
|
20230801,161200,419012309,1450,1450,1450,1450,0
|
|
20230801,161100,419012309,1450,1450,1450,1450,0
|
|
20230801,161000,419012309,1450,1450,1450,1450,0
|
|
20230801,160900,419012309,1450,1450,1450,1450,0
|
|
20230801,160800,419012309,1450,1450,1450,1450,0
|
|
20230801,160700,419012309,1450,1450,1450,1450,0
|
|
20230801,160600,419012309,1450,1450,1450,1450,0
|
|
20230801,160500,419012309,1450,1450,1450,1450,0
|
|
20230801,160400,419012309,1450,1450,1450,1450,0
|
|
20230801,160300,419012309,1450,1450,1450,1450,0
|
|
20230801,160200,419012309,1450,1450,1450,1450,0
|
|
20230801,160100,419012309,1450,1450,1450,1450,0
|
|
20230801,160000,419012309,1450,1450,1450,1450,0
|
|
20230801,155900,419012309,1450,1450,1450,1450,0
|
|
20230801,155800,419012309,1450,1450,1450,1450,0
|
|
20230801,155700,419012309,1450,1450,1450,1450,0
|
|
20230801,155600,419012309,1450,1450,1450,1450,0
|
|
20230801,155500,419012309,1450,1450,1450,1450,0
|
|
20230801,155400,419012309,1450,1450,1450,1450,0
|
|
20230801,155300,419012309,1450,1450,1450,1450,0
|
|
20230801,155200,419012309,1450,1450,1450,1450,0
|
|
20230801,155100,419012309,1450,1450,1450,1450,0
|
|
20230801,155000,419012309,1450,1450,1450,1450,0
|
|
20230801,154900,419012309,1450,1450,1450,1450,0
|
|
20230801,154800,419012309,1450,1450,1450,1450,0
|
|
20230801,154700,419012309,1450,1450,1450,1450,0
|
|
20230801,154600,419012309,1450,1450,1450,1450,0
|
|
20230801,154500,419012309,1450,1450,1450,1450,7323
|
|
20230801,154400,419012309,1450,1450,1450,1450,0
|
|
20230801,154300,419012309,1450,1450,1450,1450,0
|
|
20230801,154200,419012309,1450,1450,1450,1450,0
|
|
20230801,154100,419012309,1450,1450,1450,1450,0
|
|
20230801,154000,419012309,1450,1450,1450,1450,0
|
|
20230801,153900,419012309,1450,1450,1450,1450,0
|
|
20230801,153800,419012309,1450,1450,1450,1450,0
|
|
20230801,153700,419012309,1450,1450,1450,1450,0
|
|
20230801,153600,419012309,1450,1450,1450,1450,0
|
|
20230801,153500,419012309,1450,1450,1450,1450,0
|
|
20230801,153400,419012309,1450,1450,1450,1450,0
|
|
20230801,153300,419012309,1450,1450,1450,1450,0
|
|
20230801,153200,419012309,1450,1450,1450,1450,0
|
|
20230801,153100,419012309,1450,1450,1450,1450,0
|
|
20230801,153000,419012309,1450,1450,1450,1450,7323
|
|
20230801,152900,408393959,1450,1450,1450,1450,0
|
|
20230801,152800,408393959,1450,1450,1450,1450,0
|
|
20230801,152700,408393959,1450,1450,1450,1450,0
|
|
20230801,152600,408393959,1450,1450,1450,1450,0
|
|
20230801,152500,408393959,1450,1450,1450,1450,0
|
|
20230801,152400,408393959,1450,1450,1450,1450,0
|
|
20230801,152300,408393959,1450,1450,1450,1450,0
|
|
20230801,152200,408393959,1450,1450,1450,1450,0
|
|
20230801,152100,408393959,1450,1450,1450,1450,0
|
|
20230801,152000,408393959,1450,1450,1450,1450,0
|
|
20230801,151900,408393959,1450,1445,1450,1445,6001
|
|
20230801,151800,399695142,1447,1447,1447,1447,33
|
|
20230801,151700,399647391,1447,1447,1447,1447,20
|
|
20230801,151600,399618451,1447,1447,1447,1447,0
|
|
20230801,151500,399618451,1447,1447,1447,1447,281
|
|
20230801,151400,399211844,1447,1447,1447,1447,2
|
|
20230801,151300,399208950,1447,1447,1447,1447,0
|
|
20230801,151200,399208950,1447,1447,1447,1447,0
|
|
20230801,151100,399208950,1447,1447,1447,1447,0
|
|
20230801,151000,399208950,1447,1444,1447,1440,1114
|
|
20230801,150900,397604099,1444,1444,1444,1444,0
|
|
20230801,150800,397604099,1444,1444,1444,1444,0
|
|
20230801,150700,397604099,1444,1444,1444,1444,100
|
|
20230801,150600,397459699,1444,1444,1444,1444,0
|
|
20230801,150500,397459699,1444,1444,1444,1444,1
|
|
20230801,150400,397458255,1447,1447,1447,1447,0
|
|
20230801,150300,397458255,1447,1447,1447,1447,200
|
|
20230801,150200,397168855,1448,1448,1448,1448,0
|
|
20230801,150100,397168855,1448,1448,1448,1448,0
|
|
20230801,150000,397168855,1448,1448,1448,1448,0
|
|
20230801,145900,397168855,1448,1448,1448,1448,0
|
|
20230801,145800,397168855,1448,1448,1448,1448,7
|
|
20230801,145700,397158719,1448,1448,1448,1448,9
|
|
20230801,145600,397145687,1448,1446,1448,1446,2
|
|
20230801,145500,397142793,1446,1446,1446,1446,1
|
|
20230801,145400,397141347,1446,1444,1446,1444,2213
|
|
20230801,145300,393941550,1442,1439,1442,1439,10470
|
|
20230801,145200,378862167,1439,1439,1439,1439,0
|
|
20230801,145100,378862167,1439,1437,1439,1437,90
|
|
20230801,145000,378732676,1438,1438,1438,1438,1
|
|
20230801,144900,378731238,1434,1434,1434,1434,2
|
|
20230801,144800,378728370,1439,1434,1439,1434,13
|
|
20230801,144700,378709723,1432,1432,1432,1432,0
|
|
20230801,144600,378709723,1432,1432,1432,1432,0
|
|
20230801,144500,378709723,1432,1432,1432,1432,0
|
|
20230801,144400,378709723,1432,1432,1432,1432,0
|
|
20230801,144300,378709723,1432,1435,1435,1432,6684
|
|
20230801,144200,369130844,1440,1440,1440,1440,501
|
|
20230801,144100,368409404,1434,1434,1434,1434,0
|
|
20230801,144000,368409404,1434,1439,1439,1434,2294
|
|
20230801,143900,365116529,1439,1440,1440,1439,2712
|
|
20230801,143800,361212313,1440,1440,1440,1440,217
|
|
20230801,143700,360899833,1439,1439,1439,1439,115
|
|
20230801,143600,360734348,1440,1440,1440,1440,8
|
|
20230801,143500,360722828,1439,1439,1439,1439,0
|
|
20230801,143400,360722828,1439,1439,1439,1439,101
|
|
20230801,143300,360577489,1439,1439,1439,1439,200
|
|
20230801,143200,360289689,1439,1438,1439,1438,148
|
|
20230801,143100,360076718,1439,1439,1439,1439,53
|
|
20230801,143000,360000451,1434,1434,1434,1434,0
|
|
20230801,142900,360000451,1434,1435,1435,1434,2000
|
|
20230801,142800,357132435,1434,1434,1434,1434,1069
|
|
20230801,142700,355599489,1434,1434,1434,1434,0
|
|
20230801,142600,355599489,1434,1434,1434,1434,552
|
|
20230801,142500,354807921,1434,1434,1434,1434,0
|
|
20230801,142400,354807921,1434,1434,1434,1434,0
|
|
20230801,142300,354807921,1434,1434,1434,1434,150
|
|
20230801,142200,354592821,1433,1433,1433,1433,0
|
|
20230801,142100,354592821,1433,1433,1433,1433,0
|
|
20230801,142000,354592821,1433,1433,1433,1433,0
|
|
20230801,141900,354592821,1433,1433,1433,1433,0
|
|
20230801,141800,354592821,1433,1433,1433,1433,0
|
|
20230801,141700,354592821,1433,1433,1433,1433,0
|
|
20230801,141600,354592821,1433,1433,1433,1433,0
|
|
20230801,141500,354592821,1433,1433,1433,1433,0
|
|
20230801,141400,354592821,1433,1433,1433,1433,0
|
|
20230801,141300,354592821,1433,1433,1433,1433,0
|
|
20230801,141200,354592821,1433,1433,1433,1433,0
|
|
20230801,141100,354592821,1433,1433,1433,1433,808
|
|
20230801,141000,353434957,1433,1433,1433,1433,0
|
|
20230801,140900,353434957,1433,1433,1433,1433,77
|
|
20230801,140800,353324616,1432,1432,1432,1432,0
|
|
20230801,140700,353324616,1432,1432,1432,1432,0
|
|
20230801,140600,353324616,1432,1433,1433,1432,4195
|
|
20230801,140500,347316719,1440,1440,1440,1440,0
|
|
20230801,140400,347316719,1440,1439,1440,1439,666
|
|
20230801,140300,346358012,1439,1438,1439,1438,200
|
|
20230801,140200,346070242,1439,1439,1439,1439,0
|
|
20230801,140100,346070242,1439,1439,1439,1439,0
|
|
20230801,140000,346070242,1439,1439,1439,1439,0
|
|
20230801,135900,346070242,1439,1439,1439,1439,0
|
|
20230801,135800,346070242,1439,1440,1440,1439,75
|
|
20230801,135700,345962315,1440,1440,1440,1440,14
|
|
20230801,135600,345942155,1431,1440,1440,1431,22
|
|
20230801,135500,345910664,1433,1433,1433,1433,0
|
|
20230801,135400,345910664,1433,1433,1433,1433,838
|
|
20230801,135300,344709810,1432,1432,1432,1432,500
|
|
20230801,135200,343993810,1432,1431,1432,1431,10
|
|
20230801,135100,343979492,1428,1426,1428,1426,20354
|
|
20230801,135000,314934192,1425,1425,1425,1425,332
|
|
20230801,134900,314461092,1427,1426,1427,1425,661
|
|
20230801,134800,313518609,1426,1426,1427,1426,572
|
|
20230801,134700,312702933,1427,1427,1427,1427,2
|
|
20230801,134600,312700079,1427,1427,1427,1427,1064
|
|
20230801,134500,311181751,1426,1426,1426,1425,2183
|
|
20230801,134400,308068976,1426,1426,1426,1426,0
|
|
20230801,134300,308068976,1426,1427,1427,1426,1915
|
|
20230801,134200,305338185,1426,1427,1427,1426,3254
|
|
20230801,134100,300697948,1427,1429,1429,1427,1913
|
|
20230801,134000,297967331,1428,1428,1428,1428,310
|
|
20230801,133900,297524651,1431,1431,1431,1431,0
|
|
20230801,133800,297524651,1431,1431,1431,1431,0
|
|
20230801,133700,297524651,1431,1431,1431,1431,0
|
|
20230801,133600,297524651,1431,1428,1431,1428,27784
|
|
20230801,133500,257821129,1427,1427,1427,1427,0
|
|
20230801,133400,257821129,1427,1427,1427,1427,0
|
|
20230801,133300,257821129,1427,1429,1429,1427,5710
|
|
20230801,133200,249666883,1427,1429,1429,1427,361
|
|
20230801,133100,249151558,1430,1430,1430,1430,1045
|
|
20230801,133000,247657208,1426,1430,1430,1426,6
|
|
20230801,132900,247648632,1430,1430,1430,1430,50
|
|
20230801,132800,247577132,1430,1426,1432,1425,1052
|
|
20230801,132700,246077573,1426,1426,1426,1426,1001
|
|
20230801,132600,244650147,1426,1430,1430,1426,409
|
|
20230801,132500,244066317,1430,1425,1430,1425,1044
|
|
20230801,132400,242578549,1425,1432,1432,1425,1644
|
|
20230801,132300,240227653,1433,1439,1439,1433,32532
|
|
20230801,132200,193497207,1439,1439,1439,1439,5
|
|
20230801,132100,193490012,1439,1439,1440,1438,1592
|
|
20230801,132000,191200030,1439,1441,1441,1438,5900
|
|
20230801,131900,182709912,1440,1441,1442,1440,7755
|
|
20230801,131800,171540648,1441,1442,1442,1441,308
|
|
20230801,131700,171096810,1441,1441,1441,1441,2
|
|
20230801,131600,171093928,1442,1442,1442,1442,150
|
|
20230801,131500,170877628,1440,1440,1440,1440,0
|
|
20230801,131400,170877628,1440,1440,1440,1440,0
|
|
20230801,131300,170877628,1440,1441,1441,1440,515
|
|
20230801,131200,170136008,1441,1441,1441,1441,570
|
|
20230801,131100,169314638,1441,1441,1441,1441,0
|
|
20230801,131000,169314638,1441,1441,1441,1441,0
|
|
20230801,130900,169314638,1441,1441,1441,1441,0
|
|
20230801,130800,169314638,1441,1441,1441,1441,80
|
|
20230801,130700,169199358,1442,1442,1442,1442,0
|
|
20230801,130600,169199358,1442,1442,1442,1442,3
|
|
20230801,130500,169195032,1442,1441,1442,1441,351
|
|
20230801,130400,168689231,1441,1441,1441,1441,0
|
|
20230801,130300,168689231,1441,1441,1441,1441,730
|
|
20230801,130200,167637301,1441,1443,1443,1441,957
|
|
20230801,130100,166257763,1444,1442,1444,1442,34
|
|
20230801,130000,166208699,1444,1444,1444,1444,0
|
|
20230801,125900,166208699,1444,1444,1444,1444,0
|
|
20230801,125800,166208699,1444,1444,1444,1444,1
|
|
20230801,125700,166207255,1443,1443,1443,1443,0
|
|
20230801,125600,166207255,1443,1443,1443,1443,346
|
|
20230801,125500,165707977,1444,1444,1444,1444,0
|
|
20230801,125400,165707977,1444,1444,1444,1444,0
|
|
20230801,125300,165707977,1444,1444,1444,1444,0
|
|
20230801,125200,165707977,1444,1444,1444,1444,10
|
|
20230801,125100,165693537,1444,1444,1444,1444,1040
|
|
20230801,125000,164191777,1444,1444,1444,1444,50
|
|
20230801,124900,164119577,1444,1442,1444,1441,1486
|
|
20230801,124800,161977327,1444,1444,1444,1444,0
|
|
20230801,124700,161977327,1444,1444,1444,1444,8
|
|
20230801,124600,161965775,1444,1445,1445,1442,496
|
|
20230801,124500,161250308,1444,1444,1444,1444,0
|
|
20230801,124400,161250308,1444,1444,1444,1444,0
|
|
20230801,124300,161250308,1444,1445,1445,1444,443
|
|
20230801,124200,160610615,1446,1446,1446,1446,0
|
|
20230801,124100,160610615,1446,1444,1446,1444,518
|
|
20230801,124000,159862587,1446,1446,1446,1446,1
|
|
20230801,123900,159861141,1446,1446,1446,1446,1
|
|
20230801,123800,159859695,1444,1444,1444,1444,112
|
|
20230801,123700,159697967,1445,1445,1445,1445,0
|
|
20230801,123600,159697967,1445,1445,1445,1445,0
|
|
20230801,123500,159697967,1445,1445,1445,1445,756
|
|
20230801,123400,158605547,1445,1445,1445,1445,0
|
|
20230801,123300,158605547,1445,1445,1445,1445,1
|
|
20230801,123200,158604102,1445,1445,1445,1445,0
|
|
20230801,123100,158604102,1445,1445,1446,1445,29
|
|
20230801,123000,158562192,1445,1445,1445,1445,20
|
|
20230801,122900,158533292,1445,1445,1445,1445,10
|
|
20230801,122800,158518842,1445,1445,1445,1445,0
|
|
20230801,122700,158518842,1445,1444,1445,1444,38
|
|
20230801,122600,158463969,1444,1444,1444,1444,1
|
|
20230801,122500,158462525,1441,1441,1441,1441,0
|
|
20230801,122400,158462525,1441,1442,1442,1441,4999
|
|
20230801,122300,151256098,1442,1442,1442,1442,101
|
|
20230801,122200,151110456,1444,1444,1444,1444,0
|
|
20230801,122100,151110456,1444,1444,1444,1444,0
|
|
20230801,122000,151110456,1444,1444,1444,1444,10
|
|
20230801,121900,151096016,1442,1442,1442,1442,3459
|
|
20230801,121800,146108138,1442,1442,1442,1442,0
|
|
20230801,121700,146108138,1442,1442,1442,1442,1132
|
|
20230801,121600,144475794,1442,1443,1443,1442,2865
|
|
20230801,121500,140343225,1446,1446,1446,1446,0
|
|
20230801,121400,140343225,1446,1446,1446,1446,85
|
|
20230801,121300,140220315,1446,1446,1446,1446,10
|
|
20230801,121200,140205855,1444,1444,1444,1444,2
|
|
20230801,121100,140202967,1443,1443,1443,1443,0
|
|
20230801,121000,140202967,1443,1443,1443,1443,1
|
|
20230801,120900,140201524,1442,1442,1442,1442,663
|
|
20230801,120800,139245478,1442,1442,1442,1442,51
|
|
20230801,120700,139171936,1442,1442,1442,1442,0
|
|
20230801,120600,139171936,1442,1442,1442,1442,61
|
|
20230801,120500,139083974,1441,1441,1441,1441,0
|
|
20230801,120400,139083974,1441,1441,1441,1441,0
|
|
20230801,120300,139083974,1441,1441,1441,1441,524
|
|
20230801,120200,138328890,1442,1442,1442,1441,14
|
|
20230801,120100,138308706,1441,1441,1441,1441,0
|
|
20230801,120000,138308706,1441,1441,1441,1441,27
|
|
20230801,115900,138269799,1441,1441,1441,1441,200
|
|
20230801,115800,137981599,1441,1441,1441,1441,3
|
|
20230801,115700,137977276,1442,1441,1442,1440,4556
|
|
20230801,115600,131415356,1442,1445,1445,1442,1494
|
|
20230801,115500,129260979,1446,1446,1446,1446,669
|
|
20230801,115400,128293605,1446,1447,1447,1446,335
|
|
20230801,115300,127809194,1447,1447,1447,1447,1
|
|
20230801,115200,127807747,1447,1447,1447,1447,0
|
|
20230801,115100,127807747,1447,1447,1447,1447,0
|
|
20230801,115000,127807747,1447,1447,1447,1447,0
|
|
20230801,114900,127807747,1447,1447,1447,1447,1000
|
|
20230801,114800,126360747,1448,1448,1448,1448,0
|
|
20230801,114700,126360747,1448,1448,1448,1448,100
|
|
20230801,114600,126215947,1448,1448,1448,1448,0
|
|
20230801,114500,126215947,1448,1448,1448,1448,0
|
|
20230801,114400,126215947,1448,1448,1448,1448,0
|
|
20230801,114300,126215947,1448,1448,1448,1448,0
|
|
20230801,114200,126215947,1448,1448,1448,1448,10
|
|
20230801,114100,126201467,1448,1448,1448,1448,0
|
|
20230801,114000,126201467,1448,1448,1448,1448,0
|
|
20230801,113900,126201467,1448,1448,1448,1448,15
|
|
20230801,113800,126179747,1448,1448,1448,1448,1
|
|
20230801,113700,126178299,1442,1443,1443,1442,1075
|
|
20230801,113600,124628144,1443,1443,1443,1443,0
|
|
20230801,113500,124628144,1443,1443,1443,1443,0
|
|
20230801,113400,124628144,1443,1443,1443,1443,1
|
|
20230801,113300,124626701,1449,1449,1449,1449,1
|
|
20230801,113200,124625252,1450,1450,1450,1450,13
|
|
20230801,113100,124606402,1450,1450,1450,1450,0
|
|
20230801,113000,124606402,1450,1443,1450,1443,1111
|
|
20230801,112900,122998977,1443,1443,1443,1443,100
|
|
20230801,112800,122854677,1443,1443,1443,1443,4
|
|
20230801,112700,122848905,1443,1443,1443,1443,9
|
|
20230801,112600,122835918,1443,1443,1443,1443,0
|
|
20230801,112500,122835918,1443,1443,1443,1443,0
|
|
20230801,112400,122835918,1443,1443,1443,1443,1
|
|
20230801,112300,122834475,1443,1444,1444,1443,1437
|
|
20230801,112200,120760810,1444,1444,1444,1444,126
|
|
20230801,112100,120578866,1444,1444,1444,1444,10
|
|
20230801,112000,120564426,1444,1443,1444,1443,201
|
|
20230801,111900,120274183,1444,1443,1444,1443,21
|
|
20230801,111800,120243879,1444,1444,1444,1444,133
|
|
20230801,111700,120051827,1444,1444,1444,1444,0
|
|
20230801,111600,120051827,1444,1444,1444,1444,0
|
|
20230801,111500,120051827,1444,1444,1444,1444,50
|
|
20230801,111400,119979627,1444,1445,1445,1444,1216
|
|
20230801,111300,118223433,1445,1445,1445,1445,0
|
|
20230801,111200,118223433,1445,1446,1446,1445,106
|
|
20230801,111100,118070163,1446,1446,1446,1446,300
|
|
20230801,111000,117636363,1447,1447,1447,1447,8
|
|
20230801,110900,117624787,1446,1447,1447,1446,1251
|
|
20230801,110800,115814968,1447,1448,1448,1447,354
|
|
20230801,110700,115302720,1447,1447,1447,1447,0
|
|
20230801,110600,115302720,1447,1447,1447,1447,0
|
|
20230801,110500,115302720,1447,1447,1447,1447,383
|
|
20230801,110400,114748519,1447,1447,1447,1447,100
|
|
20230801,110300,114603819,1447,1447,1447,1447,0
|
|
20230801,110200,114603819,1447,1450,1450,1447,11
|
|
20230801,110100,114587872,1450,1450,1450,1450,182
|
|
20230801,110000,114323972,1450,1450,1450,1450,0
|
|
20230801,105900,114323972,1450,1450,1450,1450,0
|
|
20230801,105800,114323972,1450,1450,1450,1450,0
|
|
20230801,105700,114323972,1450,1450,1450,1450,1
|
|
20230801,105600,114322522,1450,1450,1450,1450,2
|
|
20230801,105500,114319622,1454,1454,1454,1454,10
|
|
20230801,105400,114305082,1454,1454,1454,1454,50
|
|
20230801,105300,114232382,1454,1454,1454,1454,0
|
|
20230801,105200,114232382,1454,1455,1455,1454,205
|
|
20230801,105100,113934307,1455,1449,1455,1449,5434
|
|
20230801,105000,106041596,1445,1446,1446,1445,50
|
|
20230801,104900,105969345,1450,1450,1450,1450,1
|
|
20230801,104800,105967895,1444,1444,1444,1444,100
|
|
20230801,104700,105823495,1450,1450,1450,1450,0
|
|
20230801,104600,105823495,1450,1450,1450,1450,275
|
|
20230801,104500,105424745,1450,1450,1450,1450,100
|
|
20230801,104400,105279745,1450,1450,1450,1450,200
|
|
20230801,104300,104989745,1450,1448,1450,1442,3446
|
|
20230801,104200,100007154,1450,1450,1450,1450,702
|
|
20230801,104100,98989254,1448,1448,1448,1448,150
|
|
20230801,104000,98772054,1447,1447,1447,1447,818
|
|
20230801,103900,97588408,1447,1447,1447,1447,10
|
|
20230801,103800,97573938,1445,1445,1445,1445,27
|
|
20230801,103700,97534923,1447,1446,1447,1446,50
|
|
20230801,103600,97462583,1447,1447,1447,1447,0
|
|
20230801,103500,97462583,1447,1447,1447,1447,50
|
|
20230801,103400,97390233,1447,1447,1447,1447,0
|
|
20230801,103300,97390233,1447,1447,1447,1447,0
|
|
20230801,103200,97390233,1447,1447,1447,1447,0
|
|
20230801,103100,97390233,1447,1447,1447,1447,0
|
|
20230801,103000,97390233,1447,1447,1447,1447,24
|
|
20230801,102900,97355505,1447,1447,1448,1447,3
|
|
20230801,102800,97351163,1447,1446,1447,1446,9864
|
|
20230801,102700,83087316,1444,1443,1444,1443,46
|
|
20230801,102600,83020937,1443,1443,1443,1443,155
|
|
20230801,102500,82797272,1443,1441,1443,1440,8836
|
|
20230801,102400,70070411,1442,1445,1445,1442,2117
|
|
20230801,102300,67017241,1446,1445,1446,1445,22
|
|
20230801,102200,66985430,1445,1445,1445,1442,5701
|
|
20230801,102100,58755457,1445,1445,1445,1445,200
|
|
20230801,102000,58466457,1445,1445,1445,1445,50
|
|
20230801,101900,58394207,1445,1445,1445,1445,90
|
|
20230801,101800,58264157,1445,1445,1445,1445,314
|
|
20230801,101700,57810427,1444,1444,1444,1444,2
|
|
20230801,101600,57807539,1444,1444,1444,1444,7
|
|
20230801,101500,57797431,1444,1444,1444,1444,59
|
|
20230801,101400,57712235,1444,1446,1446,1444,4021
|
|
20230801,101300,51901251,1446,1446,1446,1446,219
|
|
20230801,101200,51584577,1447,1448,1448,1447,3145
|
|
20230801,101100,47032341,1448,1450,1450,1448,3
|
|
20230801,101000,47027995,1449,1449,1449,1449,1
|
|
20230801,100900,47026546,1448,1448,1448,1448,5
|
|
20230801,100800,47019306,1450,1450,1450,1450,0
|
|
20230801,100700,47019306,1450,1450,1450,1450,2
|
|
20230801,100600,47016406,1452,1452,1452,1452,5
|
|
20230801,100500,47009146,1452,1452,1452,1452,0
|
|
20230801,100400,47009146,1452,1451,1452,1451,100
|
|
20230801,100300,46863947,1448,1450,1450,1448,1500
|
|
20230801,100200,44691495,1452,1451,1452,1449,10
|
|
20230801,100100,44676995,1451,1452,1452,1451,49
|
|
20230801,100000,44605895,1451,1451,1451,1451,2
|
|
20230801,095900,44602993,1452,1448,1452,1448,202
|
|
20230801,095800,44310493,1448,1449,1449,1448,100
|
|
20230801,095700,44165683,1448,1448,1448,1448,100
|
|
20230801,095600,44020883,1448,1448,1448,1448,0
|
|
20230801,095500,44020883,1448,1449,1449,1448,685
|
|
20230801,095400,43028862,1450,1451,1451,1450,1050
|
|
20230801,095300,41505576,1451,1451,1451,1451,0
|
|
20230801,095200,41505576,1451,1451,1451,1451,0
|
|
20230801,095100,41505576,1451,1450,1451,1450,2
|
|
20230801,095000,41502675,1450,1450,1450,1450,0
|
|
20230801,094900,41502675,1450,1450,1450,1450,825
|
|
20230801,094800,40306425,1450,1450,1450,1450,17
|
|
20230801,094700,40281775,1450,1450,1450,1450,0
|
|
20230801,094600,40281775,1450,1450,1450,1450,1958
|
|
20230801,094500,37442675,1450,1450,1450,1450,0
|
|
20230801,094400,37442675,1450,1450,1450,1450,0
|
|
20230801,094300,37442675,1450,1448,1450,1448,691
|
|
20230801,094200,36441864,1449,1448,1449,1448,1131
|
|
20230801,094100,34803411,1448,1448,1449,1448,645
|
|
20230801,094000,33869446,1449,1449,1449,1449,2
|
|
20230801,093900,33866548,1450,1450,1450,1450,10
|
|
20230801,093800,33852048,1449,1449,1450,1448,226
|
|
20230801,093700,33524671,1448,1448,1448,1448,0
|
|
20230801,093600,33524671,1448,1450,1450,1448,334
|
|
20230801,093500,33040845,1450,1450,1450,1450,203
|
|
20230801,093400,32746495,1451,1452,1452,1451,643
|
|
20230801,093300,31813177,1453,1453,1453,1453,109
|
|
20230801,093200,31654800,1454,1454,1454,1454,606
|
|
20230801,093100,30773676,1455,1455,1455,1455,1
|
|
20230801,093000,30772221,1454,1453,1454,1453,13
|
|
20230801,092900,30753329,1455,1455,1455,1455,0
|
|
20230801,092800,30753329,1455,1455,1455,1455,48
|
|
20230801,092700,30683489,1452,1451,1456,1451,12
|
|
20230801,092600,30666034,1450,1450,1450,1450,478
|
|
20230801,092500,29972934,1455,1455,1455,1455,23
|
|
20230801,092400,29939469,1456,1456,1456,1456,400
|
|
20230801,092300,29357069,1456,1456,1456,1456,0
|
|
20230801,092200,29357069,1456,1454,1456,1454,2077
|
|
20230801,092100,26334071,1454,1454,1454,1454,0
|
|
20230801,092000,26334071,1454,1454,1454,1454,50
|
|
20230801,091900,26261371,1454,1454,1454,1454,500
|
|
20230801,091800,25534371,1454,1454,1454,1454,22
|
|
20230801,091700,25502383,1446,1446,1446,1446,22
|
|
20230801,091600,25470571,1444,1444,1444,1444,1
|
|
20230801,091500,25469127,1445,1445,1446,1445,801
|
|
20230801,091400,24311677,1444,1445,1445,1444,599
|
|
20230801,091300,23446680,1455,1450,1455,1444,2110
|
|
20230801,091200,20393282,1444,1444,1444,1444,300
|
|
20230801,091100,19960082,1443,1443,1443,1443,0
|
|
20230801,091000,19960082,1443,1444,1444,1443,200
|
|
20230801,090900,19671379,1442,1442,1442,1442,0
|
|
20230801,090800,19671379,1442,1442,1442,1442,34
|
|
20230801,090700,19622351,1442,1455,1455,1442,356
|
|
20230801,090600,19106215,1455,1454,1455,1454,1100
|
|
20230801,090500,17506215,1443,1443,1443,1443,40
|
|
20230801,090400,17448495,1454,1454,1454,1454,80
|
|
20230801,090300,17332175,1455,1455,1455,1455,0
|
|
20230801,090200,17332175,1455,1455,1455,1455,2300
|
|
20230801,090100,13985675,1455,1437,1455,1436,570
|
|
20230801,090000,13165019,1436,1460,1460,1436,9062
|