652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194900,803702796,1388,1388,1388,1388,5893
|
|
20230816,194800,803702796,1388,1388,1388,1388,0
|
|
20230816,194700,803702796,1388,1388,1388,1388,0
|
|
20230816,194600,803702796,1388,1388,1388,1388,0
|
|
20230816,194500,803702796,1388,1388,1388,1388,0
|
|
20230816,194400,803702796,1388,1388,1388,1388,0
|
|
20230816,194300,803702796,1388,1388,1388,1388,0
|
|
20230816,194200,803702796,1388,1388,1388,1388,0
|
|
20230816,194100,803702796,1388,1388,1388,1388,0
|
|
20230816,194000,803702796,1388,1388,1388,1388,0
|
|
20230816,193900,803702796,1388,1388,1388,1388,0
|
|
20230816,193800,803702796,1388,1388,1388,1388,0
|
|
20230816,193700,803702796,1388,1388,1388,1388,0
|
|
20230816,193600,803702796,1388,1388,1388,1388,0
|
|
20230816,193500,803702796,1388,1388,1388,1388,0
|
|
20230816,193400,803702796,1388,1388,1388,1388,0
|
|
20230816,193300,803702796,1388,1388,1388,1388,0
|
|
20230816,193200,803702796,1388,1388,1388,1388,0
|
|
20230816,193100,803702796,1388,1388,1388,1388,0
|
|
20230816,193000,803702796,1388,1388,1388,1388,0
|
|
20230816,192900,803702796,1388,1388,1388,1388,0
|
|
20230816,192800,803702796,1388,1388,1388,1388,0
|
|
20230816,192700,803702796,1388,1388,1388,1388,0
|
|
20230816,192600,803702796,1388,1388,1388,1388,0
|
|
20230816,192500,803702796,1388,1388,1388,1388,0
|
|
20230816,192400,803702796,1388,1388,1388,1388,0
|
|
20230816,192300,803702796,1388,1388,1388,1388,0
|
|
20230816,192200,803702796,1388,1388,1388,1388,0
|
|
20230816,192100,803702796,1388,1388,1388,1388,0
|
|
20230816,192000,803702796,1388,1388,1388,1388,0
|
|
20230816,191900,803702796,1388,1388,1388,1388,5893
|
|
20230816,191800,803702796,1388,1388,1388,1388,0
|
|
20230816,191700,803702796,1388,1388,1388,1388,0
|
|
20230816,191600,803702796,1388,1388,1388,1388,0
|
|
20230816,191500,803702796,1388,1388,1388,1388,0
|
|
20230816,191400,803702796,1388,1388,1388,1388,0
|
|
20230816,191300,803702796,1388,1388,1388,1388,0
|
|
20230816,191200,803702796,1388,1388,1388,1388,0
|
|
20230816,191100,803702796,1388,1388,1388,1388,0
|
|
20230816,191000,803702796,1388,1388,1388,1388,0
|
|
20230816,190900,803702796,1388,1388,1388,1388,0
|
|
20230816,190800,803702796,1388,1388,1388,1388,0
|
|
20230816,190700,803702796,1388,1388,1388,1388,0
|
|
20230816,190600,803702796,1388,1388,1388,1388,0
|
|
20230816,190500,803702796,1388,1388,1388,1388,0
|
|
20230816,190400,803702796,1388,1388,1388,1388,0
|
|
20230816,190300,803702796,1388,1388,1388,1388,0
|
|
20230816,190200,803702796,1388,1388,1388,1388,0
|
|
20230816,190100,803702796,1388,1388,1388,1388,0
|
|
20230816,190000,803702796,1388,1388,1388,1388,0
|
|
20230816,185900,803702796,1388,1388,1388,1388,0
|
|
20230816,185800,803702796,1388,1388,1388,1388,0
|
|
20230816,185700,803702796,1388,1388,1388,1388,0
|
|
20230816,185600,803702796,1388,1388,1388,1388,0
|
|
20230816,185500,803702796,1388,1388,1388,1388,0
|
|
20230816,185400,803702796,1388,1388,1388,1388,0
|
|
20230816,185300,803702796,1388,1388,1388,1388,0
|
|
20230816,185200,803702796,1388,1388,1388,1388,0
|
|
20230816,185100,803702796,1388,1388,1388,1388,0
|
|
20230816,185000,803702796,1388,1388,1388,1388,0
|
|
20230816,184900,803702796,1388,1388,1388,1388,5893
|
|
20230816,184800,803702796,1388,1388,1388,1388,0
|
|
20230816,184700,803702796,1388,1388,1388,1388,0
|
|
20230816,184600,803702796,1388,1388,1388,1388,0
|
|
20230816,184500,803702796,1388,1388,1388,1388,0
|
|
20230816,184400,803702796,1388,1388,1388,1388,0
|
|
20230816,184300,803702796,1388,1388,1388,1388,0
|
|
20230816,184200,803702796,1388,1388,1388,1388,0
|
|
20230816,184100,803702796,1388,1388,1388,1388,0
|
|
20230816,184000,803702796,1388,1388,1388,1388,0
|
|
20230816,183900,803702796,1388,1388,1388,1388,0
|
|
20230816,183800,803702796,1388,1388,1388,1388,0
|
|
20230816,183700,803702796,1388,1388,1388,1388,0
|
|
20230816,183600,803702796,1388,1388,1388,1388,0
|
|
20230816,183500,803702796,1388,1388,1388,1388,0
|
|
20230816,183400,803702796,1388,1388,1388,1388,0
|
|
20230816,183300,803702796,1388,1388,1388,1388,0
|
|
20230816,183200,803702796,1388,1388,1388,1388,0
|
|
20230816,183100,803702796,1388,1388,1388,1388,0
|
|
20230816,183000,803702796,1388,1388,1388,1388,0
|
|
20230816,182900,803702796,1388,1388,1388,1388,0
|
|
20230816,182800,803702796,1388,1388,1388,1388,0
|
|
20230816,182700,803702796,1388,1388,1388,1388,0
|
|
20230816,182600,803702796,1388,1388,1388,1388,0
|
|
20230816,182500,803702796,1388,1388,1388,1388,0
|
|
20230816,182400,803702796,1388,1388,1388,1388,0
|
|
20230816,182300,803702796,1388,1388,1388,1388,0
|
|
20230816,182200,803702796,1388,1388,1388,1388,0
|
|
20230816,182100,803702796,1388,1388,1388,1388,0
|
|
20230816,182000,803702796,1388,1388,1388,1388,0
|
|
20230816,181900,803702796,1388,1388,1388,1388,5893
|
|
20230816,181800,803702796,1388,1388,1388,1388,0
|
|
20230816,181700,803702796,1388,1388,1388,1388,0
|
|
20230816,181600,803702796,1388,1388,1388,1388,0
|
|
20230816,181500,803702796,1388,1388,1388,1388,0
|
|
20230816,181400,803702796,1388,1388,1388,1388,0
|
|
20230816,181300,803702796,1388,1388,1388,1388,0
|
|
20230816,181200,803702796,1388,1388,1388,1388,0
|
|
20230816,181100,803702796,1388,1388,1388,1388,0
|
|
20230816,181000,803702796,1388,1388,1388,1388,0
|
|
20230816,180900,803702796,1388,1388,1388,1388,0
|
|
20230816,180800,803702796,1388,1388,1388,1388,0
|
|
20230816,180700,803702796,1388,1388,1388,1388,0
|
|
20230816,180600,803702796,1388,1388,1388,1388,0
|
|
20230816,180500,803702796,1388,1388,1388,1388,0
|
|
20230816,180400,803702796,1388,1388,1388,1388,0
|
|
20230816,180300,803702796,1388,1388,1388,1388,0
|
|
20230816,180200,803702796,1388,1388,1388,1388,0
|
|
20230816,180100,803702796,1388,1388,1388,1388,0
|
|
20230816,180000,803702796,1388,1388,1388,1388,0
|
|
20230816,175900,803702796,1388,1388,1388,1388,0
|
|
20230816,175800,803702796,1388,1388,1388,1388,0
|
|
20230816,175700,803702796,1388,1388,1388,1388,0
|
|
20230816,175600,803702796,1388,1388,1388,1388,0
|
|
20230816,175500,803702796,1388,1388,1388,1388,0
|
|
20230816,175400,803702796,1388,1388,1388,1388,0
|
|
20230816,175300,803702796,1388,1388,1388,1388,0
|
|
20230816,175200,803702796,1388,1388,1388,1388,0
|
|
20230816,175100,803702796,1388,1388,1388,1388,0
|
|
20230816,175000,803702796,1388,1388,1388,1388,0
|
|
20230816,174900,803702796,1388,1388,1388,1388,5893
|
|
20230816,174800,803702796,1388,1388,1388,1388,0
|
|
20230816,174700,803702796,1388,1388,1388,1388,0
|
|
20230816,174600,803702796,1388,1388,1388,1388,0
|
|
20230816,174500,803702796,1388,1388,1388,1388,0
|
|
20230816,174400,803702796,1388,1388,1388,1388,0
|
|
20230816,174300,803702796,1388,1388,1388,1388,0
|
|
20230816,174200,803702796,1388,1388,1388,1388,0
|
|
20230816,174100,803702796,1388,1388,1388,1388,0
|
|
20230816,174000,803702796,1388,1388,1388,1388,0
|
|
20230816,173900,803702796,1388,1388,1388,1388,0
|
|
20230816,173800,803702796,1388,1388,1388,1388,0
|
|
20230816,173700,803702796,1388,1388,1388,1388,0
|
|
20230816,173600,803702796,1388,1388,1388,1388,0
|
|
20230816,173500,803702796,1388,1388,1388,1388,0
|
|
20230816,173400,803702796,1388,1388,1388,1388,0
|
|
20230816,173300,803702796,1388,1388,1388,1388,0
|
|
20230816,173200,803702796,1388,1388,1388,1388,0
|
|
20230816,173100,803702796,1388,1388,1388,1388,0
|
|
20230816,173000,803702796,1388,1388,1388,1388,0
|
|
20230816,172900,803702796,1388,1388,1388,1388,0
|
|
20230816,172800,803702796,1388,1388,1388,1388,0
|
|
20230816,172700,803702796,1388,1388,1388,1388,0
|
|
20230816,172600,803702796,1388,1388,1388,1388,0
|
|
20230816,172500,803702796,1388,1388,1388,1388,0
|
|
20230816,172400,803702796,1388,1388,1388,1388,0
|
|
20230816,172300,803702796,1388,1388,1388,1388,0
|
|
20230816,172200,803702796,1388,1388,1388,1388,0
|
|
20230816,172100,803702796,1388,1388,1388,1388,0
|
|
20230816,172000,803702796,1388,1388,1388,1388,0
|
|
20230816,171900,803702796,1388,1388,1388,1388,5893
|
|
20230816,171800,803702796,1388,1388,1388,1388,0
|
|
20230816,171700,803702796,1388,1388,1388,1388,0
|
|
20230816,171600,803702796,1388,1388,1388,1388,0
|
|
20230816,171500,803702796,1388,1388,1388,1388,0
|
|
20230816,171400,803702796,1388,1388,1388,1388,0
|
|
20230816,171300,803702796,1388,1388,1388,1388,0
|
|
20230816,171200,803702796,1388,1388,1388,1388,0
|
|
20230816,171100,803702796,1388,1388,1388,1388,0
|
|
20230816,171000,803702796,1388,1388,1388,1388,0
|
|
20230816,170900,803702796,1388,1388,1388,1388,0
|
|
20230816,170800,803702796,1388,1388,1388,1388,0
|
|
20230816,170700,803702796,1388,1388,1388,1388,0
|
|
20230816,170600,803702796,1388,1388,1388,1388,0
|
|
20230816,170500,803702796,1388,1388,1388,1388,0
|
|
20230816,170400,803702796,1388,1388,1388,1388,0
|
|
20230816,170300,803702796,1388,1388,1388,1388,0
|
|
20230816,170200,803702796,1388,1388,1388,1388,0
|
|
20230816,170100,803702796,1388,1388,1388,1388,0
|
|
20230816,170000,803702796,1388,1388,1388,1388,0
|
|
20230816,165900,803702796,1388,1388,1388,1388,0
|
|
20230816,165800,803702796,1388,1388,1388,1388,0
|
|
20230816,165700,803702796,1388,1388,1388,1388,0
|
|
20230816,165600,803702796,1388,1388,1388,1388,0
|
|
20230816,165500,803702796,1388,1388,1388,1388,0
|
|
20230816,165400,803702796,1388,1388,1388,1388,0
|
|
20230816,165300,803702796,1388,1388,1388,1388,0
|
|
20230816,165200,803702796,1388,1388,1388,1388,0
|
|
20230816,165100,803702796,1388,1388,1388,1388,0
|
|
20230816,165000,803702796,1388,1388,1388,1388,0
|
|
20230816,164900,803702796,1388,1388,1388,1388,5893
|
|
20230816,164800,803702796,1388,1388,1388,1388,0
|
|
20230816,164700,803702796,1388,1388,1388,1388,0
|
|
20230816,164600,803702796,1388,1388,1388,1388,0
|
|
20230816,164500,803702796,1388,1388,1388,1388,0
|
|
20230816,164400,803702796,1388,1388,1388,1388,0
|
|
20230816,164300,803702796,1388,1388,1388,1388,0
|
|
20230816,164200,803702796,1388,1388,1388,1388,0
|
|
20230816,164100,803702796,1388,1388,1388,1388,0
|
|
20230816,164000,803702796,1388,1388,1388,1388,0
|
|
20230816,163900,803702796,1388,1388,1388,1388,0
|
|
20230816,163800,803702796,1388,1388,1388,1388,0
|
|
20230816,163700,803702796,1388,1388,1388,1388,0
|
|
20230816,163600,803702796,1388,1388,1388,1388,0
|
|
20230816,163500,803702796,1388,1388,1388,1388,0
|
|
20230816,163400,803702796,1388,1388,1388,1388,0
|
|
20230816,163300,803702796,1388,1388,1388,1388,0
|
|
20230816,163200,803702796,1388,1388,1388,1388,0
|
|
20230816,163100,803702796,1388,1388,1388,1388,0
|
|
20230816,163000,803702796,1388,1388,1388,1388,0
|
|
20230816,162900,803702796,1388,1388,1388,1388,0
|
|
20230816,162800,803702796,1388,1388,1388,1388,0
|
|
20230816,162700,803702796,1388,1388,1388,1388,0
|
|
20230816,162600,803702796,1388,1388,1388,1388,0
|
|
20230816,162500,803702796,1388,1388,1388,1388,0
|
|
20230816,162400,803702796,1388,1388,1388,1388,0
|
|
20230816,162300,803702796,1388,1388,1388,1388,0
|
|
20230816,162200,803702796,1388,1388,1388,1388,0
|
|
20230816,162100,803702796,1388,1388,1388,1388,0
|
|
20230816,162000,803702796,1388,1388,1388,1388,0
|
|
20230816,161900,803702796,1388,1388,1388,1388,5893
|
|
20230816,161800,803702796,1388,1388,1388,1388,0
|
|
20230816,161700,803702796,1388,1388,1388,1388,0
|
|
20230816,161600,803702796,1388,1388,1388,1388,0
|
|
20230816,161500,803702796,1388,1388,1388,1388,0
|
|
20230816,161400,803702796,1388,1388,1388,1388,0
|
|
20230816,161300,803702796,1388,1388,1388,1388,0
|
|
20230816,161200,803702796,1388,1388,1388,1388,0
|
|
20230816,161100,803702796,1388,1388,1388,1388,0
|
|
20230816,161000,803702796,1388,1388,1388,1388,0
|
|
20230816,160900,803702796,1388,1388,1388,1388,0
|
|
20230816,160800,803702796,1388,1388,1388,1388,0
|
|
20230816,160700,803702796,1388,1388,1388,1388,0
|
|
20230816,160600,803702796,1388,1388,1388,1388,0
|
|
20230816,160500,803702796,1388,1388,1388,1388,0
|
|
20230816,160400,803702796,1388,1388,1388,1388,0
|
|
20230816,160300,803702796,1388,1388,1388,1388,0
|
|
20230816,160200,803702796,1388,1388,1388,1388,0
|
|
20230816,160100,803702796,1388,1388,1388,1388,0
|
|
20230816,160000,803702796,1388,1388,1388,1388,0
|
|
20230816,155900,803702796,1388,1388,1388,1388,0
|
|
20230816,155800,803702796,1388,1388,1388,1388,0
|
|
20230816,155700,803702796,1388,1388,1388,1388,0
|
|
20230816,155600,803702796,1388,1388,1388,1388,0
|
|
20230816,155500,803702796,1388,1388,1388,1388,0
|
|
20230816,155400,803702796,1388,1388,1388,1388,0
|
|
20230816,155300,803702796,1388,1388,1388,1388,0
|
|
20230816,155200,803702796,1388,1388,1388,1388,0
|
|
20230816,155100,803702796,1388,1388,1388,1388,0
|
|
20230816,155000,803702796,1388,1388,1388,1388,0
|
|
20230816,154900,803702796,1388,1388,1388,1388,5893
|
|
20230816,154800,803702796,1388,1388,1388,1388,0
|
|
20230816,154700,803702796,1388,1388,1388,1388,0
|
|
20230816,154600,803702796,1388,1388,1388,1388,0
|
|
20230816,154500,803702796,1388,1388,1388,1388,0
|
|
20230816,154400,803702796,1388,1388,1388,1388,0
|
|
20230816,154300,803702796,1388,1388,1388,1388,0
|
|
20230816,154200,803702796,1388,1388,1388,1388,0
|
|
20230816,154100,803702796,1388,1388,1388,1388,0
|
|
20230816,154000,803702796,1388,1388,1388,1388,0
|
|
20230816,153900,803702796,1388,1388,1388,1388,0
|
|
20230816,153800,803702796,1388,1388,1388,1388,0
|
|
20230816,153700,803702796,1388,1388,1388,1388,0
|
|
20230816,153600,803702796,1388,1388,1388,1388,0
|
|
20230816,153500,803702796,1388,1388,1388,1388,0
|
|
20230816,153400,803702796,1388,1388,1388,1388,0
|
|
20230816,153300,803702796,1388,1388,1388,1388,0
|
|
20230816,153200,803702796,1388,1388,1388,1388,0
|
|
20230816,153100,803702796,1388,1388,1388,1388,0
|
|
20230816,153000,803702796,1388,1388,1388,1388,5893
|
|
20230816,152900,795523312,1389,1389,1389,1389,0
|
|
20230816,152800,795523312,1389,1389,1389,1389,0
|
|
20230816,152700,795523312,1389,1389,1389,1389,0
|
|
20230816,152600,795523312,1389,1389,1389,1389,0
|
|
20230816,152500,795523312,1389,1389,1389,1389,0
|
|
20230816,152400,795523312,1389,1389,1389,1389,0
|
|
20230816,152300,795523312,1389,1389,1389,1389,0
|
|
20230816,152200,795523312,1389,1389,1389,1389,0
|
|
20230816,152100,795523312,1389,1389,1389,1389,0
|
|
20230816,152000,795523312,1389,1389,1389,1389,0
|
|
20230816,151900,795523312,1389,1390,1390,1389,4242
|
|
20230816,151800,789626967,1390,1390,1390,1389,1485
|
|
20230816,151700,787562988,1389,1390,1390,1389,87
|
|
20230816,151600,787442090,1390,1389,1390,1389,409
|
|
20230816,151500,786873630,1389,1389,1389,1389,1615
|
|
20230816,151400,784630395,1389,1388,1389,1388,153
|
|
20230816,151300,784417995,1389,1389,1389,1389,533
|
|
20230816,151200,783677658,1390,1384,1390,1384,205
|
|
20230816,151100,783393908,1390,1389,1390,1383,1368
|
|
20230816,151000,781494314,1389,1385,1389,1385,580
|
|
20230816,150900,780689612,1387,1388,1388,1385,233
|
|
20230816,150800,780366288,1389,1389,1389,1389,1
|
|
20230816,150700,780364899,1389,1386,1389,1386,529
|
|
20230816,150600,779630121,1389,1389,1390,1389,3890
|
|
20230816,150500,774226906,1389,1387,1389,1385,615
|
|
20230816,150400,773373131,1382,1386,1387,1382,2528
|
|
20230816,150300,769879322,1386,1384,1386,1384,366
|
|
20230816,150200,769372567,1385,1381,1385,1381,109
|
|
20230816,150100,769222034,1381,1381,1385,1381,2064
|
|
20230816,150000,766371642,1386,1382,1386,1381,219
|
|
20230816,145900,766068992,1386,1386,1386,1386,1
|
|
20230816,145800,766067606,1387,1386,1388,1386,75
|
|
20230816,145700,765963640,1388,1387,1388,1387,10
|
|
20230816,145600,765949761,1388,1387,1388,1386,235
|
|
20230816,145500,765623647,1388,1385,1388,1382,687
|
|
20230816,145400,764672024,1383,1383,1386,1383,43
|
|
20230816,145300,764612539,1386,1386,1386,1386,200
|
|
20230816,145200,764335339,1386,1387,1388,1377,681
|
|
20230816,145100,763395402,1378,1386,1388,1378,96
|
|
20230816,145000,763263064,1387,1384,1388,1378,256
|
|
20230816,144900,762910038,1383,1385,1385,1382,1545
|
|
20230816,144800,760773295,1385,1385,1389,1385,1122
|
|
20230816,144700,759219317,1390,1389,1390,1389,77
|
|
20230816,144600,759112336,1389,1389,1389,1389,9
|
|
20230816,144500,759099835,1385,1385,1385,1385,59
|
|
20230816,144400,759018120,1390,1390,1390,1389,204
|
|
20230816,144300,758734660,1385,1385,1385,1382,1398
|
|
20230816,144200,756798456,1385,1389,1390,1385,92
|
|
20230816,144100,756670582,1389,1390,1390,1387,216
|
|
20230816,144000,756370946,1390,1390,1390,1389,47
|
|
20230816,143900,756305656,1390,1390,1390,1390,1051
|
|
20230816,143800,754844766,1390,1386,1390,1386,7725
|
|
20230816,143700,744121287,1387,1380,1387,1380,8332
|
|
20230816,143600,732574168,1380,1383,1383,1380,3353
|
|
20230816,143500,727939522,1385,1385,1385,1385,60
|
|
20230816,143400,727856422,1386,1386,1386,1386,3
|
|
20230816,143300,727852264,1383,1384,1386,1383,1512
|
|
20230816,143200,725759651,1386,1386,1386,1386,3
|
|
20230816,143100,725755493,1387,1387,1387,1387,73
|
|
20230816,143000,725654242,1387,1387,1387,1387,191
|
|
20230816,142900,725389325,1387,1387,1387,1387,400
|
|
20230816,142800,724834525,1387,1387,1387,1387,0
|
|
20230816,142700,724834525,1387,1385,1387,1382,1409
|
|
20230816,142600,722883820,1384,1384,1384,1384,1811
|
|
20230816,142500,720377396,1384,1384,1384,1384,203
|
|
20230816,142400,720096444,1384,1382,1384,1382,361
|
|
20230816,142300,719597394,1382,1382,1382,1382,50
|
|
20230816,142200,719528294,1382,1381,1382,1381,52
|
|
20230816,142100,719456467,1381,1381,1381,1381,100
|
|
20230816,142000,719318367,1382,1382,1382,1382,0
|
|
20230816,141900,719318367,1382,1382,1382,1382,0
|
|
20230816,141800,719318367,1382,1382,1382,1382,20
|
|
20230816,141700,719290727,1382,1381,1382,1373,3776
|
|
20230816,141600,714073895,1382,1382,1382,1382,0
|
|
20230816,141500,714073895,1382,1382,1382,1382,0
|
|
20230816,141400,714073895,1382,1382,1382,1382,7
|
|
20230816,141300,714064221,1382,1384,1384,1382,101
|
|
20230816,141200,713924635,1384,1384,1384,1384,5
|
|
20230816,141100,713917715,1384,1384,1384,1384,101
|
|
20230816,141000,713777931,1385,1385,1385,1385,0
|
|
20230816,140900,713777931,1385,1385,1385,1384,805
|
|
20230816,140800,712663782,1384,1384,1384,1384,33
|
|
20230816,140700,712618110,1385,1384,1385,1384,4107
|
|
20230816,140600,706931020,1384,1384,1384,1384,36
|
|
20230816,140500,706881196,1376,1381,1381,1376,1110
|
|
20230816,140400,705349538,1385,1385,1385,1385,0
|
|
20230816,140300,705349538,1385,1385,1385,1381,16
|
|
20230816,140200,705327404,1385,1385,1385,1385,18
|
|
20230816,140100,705302474,1385,1383,1385,1383,597
|
|
20230816,140000,704476015,1383,1380,1383,1380,681
|
|
20230816,135900,703536204,1380,1375,1380,1375,908
|
|
20230816,135800,702283448,1378,1376,1378,1376,117
|
|
20230816,135700,702122422,1378,1378,1378,1378,392
|
|
20230816,135600,701582246,1378,1378,1378,1378,0
|
|
20230816,135500,701582246,1378,1372,1378,1372,1052
|
|
20230816,135400,700137540,1372,1369,1372,1369,336
|
|
20230816,135300,699677550,1369,1369,1369,1363,2604
|
|
20230816,135200,696123148,1366,1366,1366,1366,67
|
|
20230816,135100,696031626,1366,1365,1369,1365,217
|
|
20230816,135000,695735004,1369,1369,1369,1369,3
|
|
20230816,134900,695730897,1365,1369,1369,1365,1295
|
|
20230816,134800,693961987,1369,1369,1369,1368,1056
|
|
20230816,134700,692516935,1369,1369,1369,1368,789
|
|
20230816,134600,691436845,1369,1372,1372,1369,7
|
|
20230816,134500,691427247,1369,1371,1372,1369,678
|
|
20230816,134400,690498248,1371,1369,1371,1369,26
|
|
20230816,134300,690462652,1372,1369,1372,1369,595
|
|
20230816,134200,689647188,1373,1369,1373,1369,104
|
|
20230816,134100,689504808,1369,1371,1373,1369,2813
|
|
20230816,134000,685650696,1375,1374,1375,1374,8
|
|
20230816,133900,685639703,1375,1371,1377,1371,947
|
|
20230816,133800,684340786,1377,1376,1377,1371,114
|
|
20230816,133700,684184475,1377,1376,1377,1376,2
|
|
20230816,133600,684181722,1377,1370,1377,1370,63
|
|
20230816,133500,684095391,1378,1376,1378,1370,469
|
|
20230816,133400,683450129,1376,1373,1376,1370,1003
|
|
20230816,133300,682075562,1376,1376,1376,1376,39
|
|
20230816,133200,682021898,1373,1373,1373,1373,100
|
|
20230816,133100,681884598,1377,1377,1377,1377,0
|
|
20230816,133000,681884598,1377,1377,1377,1377,0
|
|
20230816,132900,681884598,1377,1377,1377,1377,0
|
|
20230816,132800,681884598,1377,1374,1377,1374,228
|
|
20230816,132700,681571320,1375,1376,1377,1375,258
|
|
20230816,132600,681216494,1376,1376,1376,1370,970
|
|
20230816,132500,679884838,1377,1378,1378,1377,5
|
|
20230816,132400,679877949,1378,1378,1378,1378,1
|
|
20230816,132300,679876571,1380,1379,1380,1379,3
|
|
20230816,132200,679872432,1380,1379,1380,1378,3
|
|
20230816,132100,679868295,1380,1380,1380,1380,50
|
|
20230816,132000,679799295,1380,1380,1380,1379,53
|
|
20230816,131900,679726156,1380,1380,1380,1380,83
|
|
20230816,131800,679611616,1380,1380,1380,1380,40
|
|
20230816,131700,679556416,1381,1381,1381,1381,2
|
|
20230816,131600,679553654,1374,1374,1380,1374,136
|
|
20230816,131500,679366118,1373,1386,1387,1373,1212
|
|
20230816,131400,677701267,1375,1386,1387,1375,532
|
|
20230816,131300,676967034,1387,1388,1388,1387,3
|
|
20230816,131200,676962871,1388,1388,1388,1388,2
|
|
20230816,131100,676960095,1389,1384,1389,1384,19
|
|
20230816,131000,676933784,1384,1384,1384,1384,2
|
|
20230816,130900,676931016,1384,1384,1384,1384,2
|
|
20230816,130800,676928248,1383,1377,1384,1377,1181
|
|
20230816,130700,675301985,1376,1385,1385,1376,2647
|
|
20230816,130600,671653654,1385,1385,1385,1383,206
|
|
20230816,130500,671368348,1385,1386,1386,1383,147
|
|
20230816,130400,671165012,1387,1384,1387,1384,7
|
|
20230816,130300,671155315,1388,1387,1388,1387,104
|
|
20230816,130200,671011063,1387,1387,1388,1387,8
|
|
20230816,130100,670999964,1387,1387,1387,1383,36
|
|
20230816,130000,670950136,1388,1388,1388,1388,502
|
|
20230816,125900,670253360,1388,1385,1388,1385,153
|
|
20230816,125800,670041446,1384,1384,1384,1384,10
|
|
20230816,125700,670027606,1384,1385,1385,1384,107
|
|
20230816,125600,669879468,1385,1387,1390,1385,5131
|
|
20230816,125500,662770360,1387,1390,1390,1387,1398
|
|
20230816,125400,660831140,1388,1390,1390,1388,101
|
|
20230816,125300,660690950,1389,1389,1389,1389,2603
|
|
20230816,125200,657075383,1389,1389,1390,1389,1001
|
|
20230816,125100,655684993,1388,1388,1389,1388,632
|
|
20230816,125000,654807775,1390,1390,1390,1390,261
|
|
20230816,124900,654444985,1391,1391,1391,1390,1588
|
|
20230816,124800,652236496,1390,1388,1390,1388,1362
|
|
20230816,124700,650343522,1390,1390,1390,1390,1
|
|
20230816,124600,650342132,1390,1391,1391,1388,155
|
|
20230816,124500,650126684,1391,1390,1391,1390,244
|
|
20230816,124400,649787380,1391,1391,1391,1391,201
|
|
20230816,124300,649507789,1391,1391,1391,1391,502
|
|
20230816,124200,648809507,1391,1387,1391,1386,2419
|
|
20230816,124100,645449578,1390,1391,1391,1390,3732
|
|
20230816,124000,640258516,1391,1389,1391,1389,3641
|
|
20230816,123900,635193975,1389,1391,1391,1389,449
|
|
20230816,123800,634569614,1391,1391,1391,1391,2000
|
|
20230816,123700,631787614,1389,1390,1391,1387,1208
|
|
20230816,123600,630107502,1391,1391,1391,1389,216
|
|
20230816,123500,629807282,1391,1391,1392,1390,531
|
|
20230816,123400,629069152,1392,1390,1392,1390,11
|
|
20230816,123300,629053856,1391,1391,1391,1391,500
|
|
20230816,123200,628358356,1392,1391,1392,1391,220
|
|
20230816,123100,628052120,1392,1390,1392,1385,101
|
|
20230816,123000,627911729,1392,1392,1393,1385,1915
|
|
20230816,122900,625245096,1392,1385,1392,1385,10993
|
|
20230816,122800,609945197,1385,1390,1392,1385,6231
|
|
20230816,122700,601282597,1390,1387,1390,1387,6824
|
|
20230816,122600,591809610,1385,1381,1386,1378,17317
|
|
20230816,122500,567850932,1382,1374,1382,1374,11975
|
|
20230816,122400,551356289,1374,1373,1374,1373,4223
|
|
20230816,122300,545556314,1373,1373,1373,1373,300
|
|
20230816,122200,545144414,1373,1373,1373,1373,85
|
|
20230816,122100,545027709,1373,1370,1373,1370,1002
|
|
20230816,122000,543654963,1373,1370,1373,1370,1455
|
|
20230816,121900,541658283,1370,1373,1373,1370,2445
|
|
20230816,121800,538304133,1373,1373,1373,1373,103
|
|
20230816,121700,538162714,1374,1374,1374,1374,0
|
|
20230816,121600,538162714,1374,1374,1374,1374,0
|
|
20230816,121500,538162714,1374,1374,1374,1374,0
|
|
20230816,121400,538162714,1374,1370,1374,1365,2325
|
|
20230816,121300,534986383,1369,1369,1375,1369,332
|
|
20230816,121200,534531863,1374,1371,1374,1369,6368
|
|
20230816,121100,525793854,1371,1371,1371,1371,190
|
|
20230816,121000,525533364,1371,1371,1371,1371,50
|
|
20230816,120900,525464814,1372,1371,1372,1370,2575
|
|
20230816,120800,521934928,1366,1366,1366,1366,0
|
|
20230816,120700,521934928,1366,1371,1371,1366,64
|
|
20230816,120600,521847499,1371,1368,1371,1368,8376
|
|
20230816,120500,510368848,1368,1368,1368,1368,0
|
|
20230816,120400,510368848,1368,1368,1368,1368,10
|
|
20230816,120300,510355168,1370,1370,1370,1370,0
|
|
20230816,120200,510355168,1370,1370,1370,1370,1
|
|
20230816,120100,510353798,1363,1367,1367,1363,1005
|
|
20230816,120000,508983674,1370,1370,1370,1370,10
|
|
20230816,115900,508969974,1371,1371,1371,1371,0
|
|
20230816,115800,508969974,1371,1371,1371,1371,0
|
|
20230816,115700,508969974,1371,1370,1371,1365,368
|
|
20230816,115600,508467138,1371,1371,1371,1371,0
|
|
20230816,115500,508467138,1371,1367,1371,1367,40
|
|
20230816,115400,508412383,1362,1362,1362,1362,27
|
|
20230816,115300,508375609,1367,1364,1367,1361,4917
|
|
20230816,115200,501664508,1365,1365,1365,1365,3
|
|
20230816,115100,501660413,1363,1363,1363,1363,1093
|
|
20230816,115000,500170654,1367,1364,1367,1364,8
|
|
20230816,114900,500159726,1363,1355,1364,1355,4842
|
|
20230816,114800,493579268,1363,1358,1363,1358,66
|
|
20230816,114700,493489562,1358,1357,1358,1357,334
|
|
20230816,114600,493036323,1357,1354,1357,1354,779
|
|
20230816,114500,491979223,1358,1357,1358,1355,871
|
|
20230816,114400,490798967,1358,1359,1359,1357,69
|
|
20230816,114300,490705200,1359,1360,1360,1359,22
|
|
20230816,114200,490675298,1360,1361,1362,1360,504
|
|
20230816,114100,489989350,1361,1361,1362,1361,5
|
|
20230816,114000,489982543,1361,1361,1362,1361,34
|
|
20230816,113900,489936249,1361,1364,1365,1361,10
|
|
20230816,113800,489922621,1361,1365,1365,1361,52
|
|
20230816,113700,489851649,1366,1366,1366,1366,0
|
|
20230816,113600,489851649,1366,1366,1366,1366,20
|
|
20230816,113500,489824329,1367,1367,1367,1367,0
|
|
20230816,113400,489824329,1367,1367,1368,1367,1400
|
|
20230816,113300,487910129,1367,1369,1370,1367,1505
|
|
20230816,113200,485848411,1370,1370,1370,1370,100
|
|
20230816,113100,485711411,1370,1370,1370,1370,0
|
|
20230816,113000,485711411,1370,1367,1370,1367,21
|
|
20230816,112900,485682677,1368,1368,1368,1368,0
|
|
20230816,112800,485682677,1368,1370,1370,1361,22
|
|
20230816,112700,485652694,1368,1369,1370,1368,42
|
|
20230816,112600,485595204,1369,1368,1369,1368,73
|
|
20230816,112500,485495337,1368,1365,1368,1360,54
|
|
20230816,112400,485421827,1370,1370,1370,1370,0
|
|
20230816,112300,485421827,1370,1369,1370,1369,1575
|
|
20230816,112200,483264177,1370,1370,1370,1369,11
|
|
20230816,112100,483249108,1370,1370,1370,1370,18
|
|
20230816,112000,483224448,1368,1369,1369,1368,2
|
|
20230816,111900,483221711,1370,1370,1370,1370,368
|
|
20230816,111800,482717551,1370,1357,1370,1357,7503
|
|
20230816,111700,472508104,1357,1357,1357,1357,0
|
|
20230816,111600,472508104,1357,1357,1357,1357,393
|
|
20230816,111500,471974803,1356,1353,1356,1353,435
|
|
20230816,111400,471385978,1357,1357,1357,1357,63
|
|
20230816,111300,471300487,1357,1359,1359,1357,20
|
|
20230816,111200,471273327,1360,1362,1362,1353,1527
|
|
20230816,111100,469199981,1362,1366,1366,1356,2650
|
|
20230816,111000,465604807,1360,1365,1365,1360,509
|
|
20230816,110900,464911946,1371,1366,1371,1366,1415
|
|
20230816,110800,462979051,1372,1372,1372,1366,122
|
|
20230816,110700,462811871,1372,1372,1372,1372,0
|
|
20230816,110600,462811871,1372,1372,1372,1372,0
|
|
20230816,110500,462811871,1372,1372,1372,1366,1155
|
|
20230816,110400,461233034,1373,1366,1373,1366,62
|
|
20230816,110300,461148174,1373,1375,1375,1368,653
|
|
20230816,110200,460253037,1373,1373,1373,1373,2
|
|
20230816,110100,460250291,1375,1375,1375,1375,0
|
|
20230816,110000,460250291,1375,1375,1375,1375,0
|
|
20230816,105900,460250291,1375,1368,1375,1368,475
|
|
20230816,105800,459600463,1368,1373,1375,1368,10111
|
|
20230816,105700,445720533,1374,1375,1375,1374,95
|
|
20230816,105600,445589951,1376,1378,1378,1376,9
|
|
20230816,105500,445577563,1378,1378,1378,1378,10
|
|
20230816,105400,445563783,1378,1378,1378,1375,117
|
|
20230816,105300,445402719,1378,1378,1378,1378,72
|
|
20230816,105200,445303503,1379,1375,1379,1375,153
|
|
20230816,105100,445092716,1379,1379,1379,1379,1087
|
|
20230816,105000,443593743,1379,1379,1379,1379,568
|
|
20230816,104900,442810471,1379,1379,1379,1374,484
|
|
20230816,104800,442144085,1380,1380,1380,1380,0
|
|
20230816,104700,442144085,1380,1374,1380,1373,1925
|
|
20230816,104600,439499404,1380,1379,1380,1379,3900
|
|
20230816,104500,434118558,1379,1379,1379,1379,0
|
|
20230816,104400,434118558,1379,1379,1379,1379,100
|
|
20230816,104300,433980658,1380,1376,1380,1373,1533
|
|
20230816,104200,431874342,1380,1380,1380,1380,984
|
|
20230816,104100,430516422,1380,1380,1380,1380,100
|
|
20230816,104000,430378422,1380,1380,1380,1380,2
|
|
20230816,103900,430375662,1379,1377,1380,1377,1805
|
|
20230816,103800,427885012,1380,1376,1380,1376,1232
|
|
20230816,103700,426188702,1381,1381,1381,1377,1299
|
|
20230816,103600,424395579,1381,1381,1381,1377,944
|
|
20230816,103500,423095002,1381,1380,1381,1380,1366
|
|
20230816,103400,421209355,1380,1380,1380,1379,707
|
|
20230816,103300,420233700,1380,1380,1380,1380,2
|
|
20230816,103200,420230940,1380,1380,1380,1380,100
|
|
20230816,103100,420092940,1380,1380,1380,1380,0
|
|
20230816,103000,420092940,1380,1380,1380,1377,260
|
|
20230816,102900,419734519,1381,1381,1381,1379,26
|
|
20230816,102800,419698615,1381,1381,1381,1381,18
|
|
20230816,102700,419673757,1381,1377,1381,1373,913
|
|
20230816,102600,418419808,1382,1380,1382,1373,23558
|
|
20230816,102500,386027859,1382,1377,1382,1377,36
|
|
20230816,102400,385978277,1383,1380,1383,1376,2828
|
|
20230816,102300,382075993,1382,1383,1384,1382,710
|
|
20230816,102200,381094064,1383,1380,1384,1376,6639
|
|
20230816,102100,371919158,1380,1379,1380,1376,4316
|
|
20230816,102000,365965090,1379,1379,1379,1379,0
|
|
20230816,101900,365965090,1379,1375,1379,1375,901
|
|
20230816,101800,364724372,1375,1379,1379,1375,145
|
|
20230816,101700,364524865,1379,1378,1380,1373,2541
|
|
20230816,101600,361027324,1378,1377,1378,1375,1508
|
|
20230816,101500,358950806,1375,1378,1378,1375,474
|
|
20230816,101400,358298993,1379,1372,1379,1372,858
|
|
20230816,101300,357121689,1372,1380,1380,1372,1964
|
|
20230816,101200,354417544,1380,1377,1380,1377,1001
|
|
20230816,101100,353038032,1377,1377,1377,1377,206
|
|
20230816,101000,352754370,1374,1378,1380,1374,2575
|
|
20230816,100900,349202432,1377,1367,1380,1367,58282
|
|
20230816,100800,269302487,1367,1368,1368,1367,288
|
|
20230816,100700,268908506,1368,1367,1368,1367,1653
|
|
20230816,100600,266648422,1368,1368,1368,1367,1675
|
|
20230816,100500,264357831,1368,1367,1368,1367,5843
|
|
20230816,100400,256366650,1367,1358,1367,1358,7848
|
|
20230816,100300,245680732,1359,1357,1359,1356,1233
|
|
20230816,100200,244007468,1356,1356,1357,1356,349
|
|
20230816,100100,243534222,1356,1353,1356,1353,1683
|
|
20230816,100000,241257117,1353,1356,1356,1353,409
|
|
20230816,095900,240703456,1357,1354,1357,1354,742
|
|
20230816,095800,239698782,1357,1357,1357,1357,2
|
|
20230816,095700,239696068,1354,1354,1354,1354,2212
|
|
20230816,095600,236701020,1354,1354,1354,1353,743
|
|
20230816,095500,235695498,1354,1357,1357,1354,616
|
|
20230816,095400,234860834,1357,1354,1357,1353,2392
|
|
20230816,095300,231621952,1351,1354,1354,1351,858
|
|
20230816,095200,230462077,1357,1356,1357,1355,685
|
|
20230816,095100,229533232,1357,1358,1358,1357,152
|
|
20230816,095000,229326868,1358,1359,1359,1358,3
|
|
20230816,094900,229322792,1352,1362,1362,1352,5059
|
|
20230816,094800,222463256,1360,1356,1360,1355,5874
|
|
20230816,094700,214490052,1358,1354,1358,1353,2386
|
|
20230816,094600,211256596,1354,1370,1371,1342,5937
|
|
20230816,094500,203181251,1370,1354,1370,1354,24423
|
|
20230816,094400,169925863,1354,1337,1354,1336,8275
|
|
20230816,094300,158798656,1338,1341,1341,1338,3378
|
|
20230816,094200,154274705,1345,1350,1350,1340,9976
|
|
20230816,094100,140835121,1353,1353,1354,1350,8159
|
|
20230816,094000,129811061,1354,1353,1355,1353,2378
|
|
20230816,093900,126590564,1354,1357,1357,1353,3269
|
|
20230816,093800,122166679,1357,1352,1357,1349,10782
|
|
20230816,093700,107588452,1352,1348,1352,1347,2853
|
|
20230816,093600,103737670,1348,1347,1353,1346,12142
|
|
20230816,093500,87349870,1347,1350,1350,1344,2384
|
|
20230816,093400,84136205,1350,1340,1350,1340,9683
|
|
20230816,093300,71110967,1340,1335,1340,1334,7510
|
|
20230816,093200,61058193,1335,1327,1335,1327,3616
|
|
20230816,093100,56245223,1327,1318,1327,1318,7819
|
|
20230816,093000,45912658,1318,1317,1318,1317,1548
|
|
20230816,092900,43872774,1318,1318,1318,1318,141
|
|
20230816,092800,43686936,1318,1313,1318,1313,46
|
|
20230816,092700,43626528,1318,1311,1318,1311,572
|
|
20230816,092600,42872639,1318,1317,1318,1317,1130
|
|
20230816,092500,41384428,1317,1317,1317,1317,0
|
|
20230816,092400,41384428,1317,1317,1317,1317,100
|
|
20230816,092300,41252728,1317,1317,1317,1316,527
|
|
20230816,092200,40558678,1317,1307,1317,1307,134
|
|
20230816,092100,40382520,1319,1317,1319,1317,255
|
|
20230816,092000,40046677,1317,1317,1317,1317,1000
|
|
20230816,091900,38729677,1317,1314,1317,1314,5766
|
|
20230816,091800,31147501,1310,1308,1310,1308,2697
|
|
20230816,091700,27615556,1307,1307,1307,1307,59
|
|
20230816,091600,27538443,1307,1307,1307,1307,20
|
|
20230816,091500,27512303,1308,1304,1309,1295,1418
|
|
20230816,091400,25663741,1304,1304,1304,1304,10
|
|
20230816,091300,25650701,1304,1304,1304,1304,52
|
|
20230816,091200,25582893,1304,1303,1304,1303,1126
|
|
20230816,091100,24115703,1303,1293,1303,1291,4277
|
|
20230816,091000,18585036,1294,1295,1295,1294,3302
|
|
20230816,090900,14312231,1302,1294,1302,1294,1013
|
|
20230816,090800,13001393,1303,1303,1303,1303,1
|
|
20230816,090700,13000090,1291,1291,1303,1291,3460
|
|
20230816,090600,8533218,1305,1305,1305,1300,502
|
|
20230816,090500,7880608,1305,1305,1305,1305,10
|
|
20230816,090400,7867558,1305,1306,1306,1305,9
|
|
20230816,090300,7855812,1306,1306,1306,1306,0
|
|
20230816,090200,7855812,1306,1297,1306,1290,1497
|
|
20230816,090100,5923761,1297,1302,1310,1297,19
|
|
20230816,090000,5899072,1303,1306,1307,1303,4517
|