688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202500,728243283,1383,1383,1383,1383,8567
|
|
20230829,202400,728243283,1383,1383,1383,1383,0
|
|
20230829,202300,728243283,1383,1383,1383,1383,0
|
|
20230829,202200,728243283,1383,1383,1383,1383,0
|
|
20230829,202100,728243283,1383,1383,1383,1383,0
|
|
20230829,202000,728243283,1383,1383,1383,1383,0
|
|
20230829,201900,728243283,1383,1383,1383,1383,0
|
|
20230829,201800,728243283,1383,1383,1383,1383,0
|
|
20230829,201700,728243283,1383,1383,1383,1383,0
|
|
20230829,201600,728243283,1383,1383,1383,1383,0
|
|
20230829,201500,728243283,1383,1383,1383,1383,0
|
|
20230829,201400,728243283,1383,1383,1383,1383,0
|
|
20230829,201300,728243283,1383,1383,1383,1383,0
|
|
20230829,201200,728243283,1383,1383,1383,1383,0
|
|
20230829,201100,728243283,1383,1383,1383,1383,0
|
|
20230829,201000,728243283,1383,1383,1383,1383,0
|
|
20230829,200900,728243283,1383,1383,1383,1383,0
|
|
20230829,200800,728243283,1383,1383,1383,1383,0
|
|
20230829,200700,728243283,1383,1383,1383,1383,0
|
|
20230829,200600,728243283,1383,1383,1383,1383,0
|
|
20230829,200500,728243283,1383,1383,1383,1383,0
|
|
20230829,200400,728243283,1383,1383,1383,1383,0
|
|
20230829,200300,728243283,1383,1383,1383,1383,0
|
|
20230829,200200,728243283,1383,1383,1383,1383,0
|
|
20230829,200100,728243283,1383,1383,1383,1383,0
|
|
20230829,200000,728243283,1383,1383,1383,1383,0
|
|
20230829,195900,728243283,1383,1383,1383,1383,0
|
|
20230829,195800,728243283,1383,1383,1383,1383,0
|
|
20230829,195700,728243283,1383,1383,1383,1383,0
|
|
20230829,195600,728243283,1383,1383,1383,1383,0
|
|
20230829,195500,728243283,1383,1383,1383,1383,8567
|
|
20230829,195400,728243283,1383,1383,1383,1383,0
|
|
20230829,195300,728243283,1383,1383,1383,1383,0
|
|
20230829,195200,728243283,1383,1383,1383,1383,0
|
|
20230829,195100,728243283,1383,1383,1383,1383,0
|
|
20230829,195000,728243283,1383,1383,1383,1383,0
|
|
20230829,194900,728243283,1383,1383,1383,1383,0
|
|
20230829,194800,728243283,1383,1383,1383,1383,0
|
|
20230829,194700,728243283,1383,1383,1383,1383,0
|
|
20230829,194600,728243283,1383,1383,1383,1383,0
|
|
20230829,194500,728243283,1383,1383,1383,1383,0
|
|
20230829,194400,728243283,1383,1383,1383,1383,0
|
|
20230829,194300,728243283,1383,1383,1383,1383,0
|
|
20230829,194200,728243283,1383,1383,1383,1383,0
|
|
20230829,194100,728243283,1383,1383,1383,1383,0
|
|
20230829,194000,728243283,1383,1383,1383,1383,0
|
|
20230829,193900,728243283,1383,1383,1383,1383,0
|
|
20230829,193800,728243283,1383,1383,1383,1383,0
|
|
20230829,193700,728243283,1383,1383,1383,1383,0
|
|
20230829,193600,728243283,1383,1383,1383,1383,0
|
|
20230829,193500,728243283,1383,1383,1383,1383,0
|
|
20230829,193400,728243283,1383,1383,1383,1383,0
|
|
20230829,193300,728243283,1383,1383,1383,1383,0
|
|
20230829,193200,728243283,1383,1383,1383,1383,0
|
|
20230829,193100,728243283,1383,1383,1383,1383,0
|
|
20230829,193000,728243283,1383,1383,1383,1383,0
|
|
20230829,192900,728243283,1383,1383,1383,1383,0
|
|
20230829,192800,728243283,1383,1383,1383,1383,0
|
|
20230829,192700,728243283,1383,1383,1383,1383,0
|
|
20230829,192600,728243283,1383,1383,1383,1383,0
|
|
20230829,192500,728243283,1383,1383,1383,1383,8567
|
|
20230829,192400,728243283,1383,1383,1383,1383,0
|
|
20230829,192300,728243283,1383,1383,1383,1383,0
|
|
20230829,192200,728243283,1383,1383,1383,1383,0
|
|
20230829,192100,728243283,1383,1383,1383,1383,0
|
|
20230829,192000,728243283,1383,1383,1383,1383,0
|
|
20230829,191900,728243283,1383,1383,1383,1383,0
|
|
20230829,191800,728243283,1383,1383,1383,1383,0
|
|
20230829,191700,728243283,1383,1383,1383,1383,0
|
|
20230829,191600,728243283,1383,1383,1383,1383,0
|
|
20230829,191500,728243283,1383,1383,1383,1383,0
|
|
20230829,191400,728243283,1383,1383,1383,1383,0
|
|
20230829,191300,728243283,1383,1383,1383,1383,0
|
|
20230829,191200,728243283,1383,1383,1383,1383,0
|
|
20230829,191100,728243283,1383,1383,1383,1383,0
|
|
20230829,191000,728243283,1383,1383,1383,1383,0
|
|
20230829,190900,728243283,1383,1383,1383,1383,0
|
|
20230829,190800,728243283,1383,1383,1383,1383,0
|
|
20230829,190700,728243283,1383,1383,1383,1383,0
|
|
20230829,190600,728243283,1383,1383,1383,1383,0
|
|
20230829,190500,728243283,1383,1383,1383,1383,0
|
|
20230829,190400,728243283,1383,1383,1383,1383,0
|
|
20230829,190300,728243283,1383,1383,1383,1383,0
|
|
20230829,190200,728243283,1383,1383,1383,1383,0
|
|
20230829,190100,728243283,1383,1383,1383,1383,0
|
|
20230829,190000,728243283,1383,1383,1383,1383,0
|
|
20230829,185900,728243283,1383,1383,1383,1383,0
|
|
20230829,185800,728243283,1383,1383,1383,1383,0
|
|
20230829,185700,728243283,1383,1383,1383,1383,0
|
|
20230829,185600,728243283,1383,1383,1383,1383,0
|
|
20230829,185500,728243283,1383,1383,1383,1383,8567
|
|
20230829,185400,728243283,1383,1383,1383,1383,0
|
|
20230829,185300,728243283,1383,1383,1383,1383,0
|
|
20230829,185200,728243283,1383,1383,1383,1383,0
|
|
20230829,185100,728243283,1383,1383,1383,1383,0
|
|
20230829,185000,728243283,1383,1383,1383,1383,0
|
|
20230829,184900,728243283,1383,1383,1383,1383,0
|
|
20230829,184800,728243283,1383,1383,1383,1383,0
|
|
20230829,184700,728243283,1383,1383,1383,1383,0
|
|
20230829,184600,728243283,1383,1383,1383,1383,0
|
|
20230829,184500,728243283,1383,1383,1383,1383,0
|
|
20230829,184400,728243283,1383,1383,1383,1383,0
|
|
20230829,184300,728243283,1383,1383,1383,1383,0
|
|
20230829,184200,728243283,1383,1383,1383,1383,0
|
|
20230829,184100,728243283,1383,1383,1383,1383,0
|
|
20230829,184000,728243283,1383,1383,1383,1383,0
|
|
20230829,183900,728243283,1383,1383,1383,1383,0
|
|
20230829,183800,728243283,1383,1383,1383,1383,0
|
|
20230829,183700,728243283,1383,1383,1383,1383,0
|
|
20230829,183600,728243283,1383,1383,1383,1383,0
|
|
20230829,183500,728243283,1383,1383,1383,1383,0
|
|
20230829,183400,728243283,1383,1383,1383,1383,0
|
|
20230829,183300,728243283,1383,1383,1383,1383,0
|
|
20230829,183200,728243283,1383,1383,1383,1383,0
|
|
20230829,183100,728243283,1383,1383,1383,1383,0
|
|
20230829,183000,728243283,1383,1383,1383,1383,0
|
|
20230829,182900,728243283,1383,1383,1383,1383,0
|
|
20230829,182800,728243283,1383,1383,1383,1383,0
|
|
20230829,182700,728243283,1383,1383,1383,1383,0
|
|
20230829,182600,728243283,1383,1383,1383,1383,0
|
|
20230829,182500,728243283,1383,1383,1383,1383,8567
|
|
20230829,182400,728243283,1383,1383,1383,1383,0
|
|
20230829,182300,728243283,1383,1383,1383,1383,0
|
|
20230829,182200,728243283,1383,1383,1383,1383,0
|
|
20230829,182100,728243283,1383,1383,1383,1383,0
|
|
20230829,182000,728243283,1383,1383,1383,1383,0
|
|
20230829,181900,728243283,1383,1383,1383,1383,0
|
|
20230829,181800,728243283,1383,1383,1383,1383,0
|
|
20230829,181700,728243283,1383,1383,1383,1383,0
|
|
20230829,181600,728243283,1383,1383,1383,1383,0
|
|
20230829,181500,728243283,1383,1383,1383,1383,0
|
|
20230829,181400,728243283,1383,1383,1383,1383,0
|
|
20230829,181300,728243283,1383,1383,1383,1383,0
|
|
20230829,181200,728243283,1383,1383,1383,1383,0
|
|
20230829,181100,728243283,1383,1383,1383,1383,0
|
|
20230829,181000,728243283,1383,1383,1383,1383,0
|
|
20230829,180900,728243283,1383,1383,1383,1383,0
|
|
20230829,180800,728243283,1383,1383,1383,1383,0
|
|
20230829,180700,728243283,1383,1383,1383,1383,0
|
|
20230829,180600,728243283,1383,1383,1383,1383,0
|
|
20230829,180500,728243283,1383,1383,1383,1383,0
|
|
20230829,180400,728243283,1383,1383,1383,1383,0
|
|
20230829,180300,728243283,1383,1383,1383,1383,0
|
|
20230829,180200,728243283,1383,1383,1383,1383,0
|
|
20230829,180100,728243283,1383,1383,1383,1383,0
|
|
20230829,180000,728243283,1383,1383,1383,1383,0
|
|
20230829,175900,728243283,1383,1383,1383,1383,0
|
|
20230829,175800,728243283,1383,1383,1383,1383,0
|
|
20230829,175700,728243283,1383,1383,1383,1383,0
|
|
20230829,175600,728243283,1383,1383,1383,1383,0
|
|
20230829,175500,728243283,1383,1383,1383,1383,8567
|
|
20230829,175400,728243283,1383,1383,1383,1383,0
|
|
20230829,175300,728243283,1383,1383,1383,1383,0
|
|
20230829,175200,728243283,1383,1383,1383,1383,0
|
|
20230829,175100,728243283,1383,1383,1383,1383,0
|
|
20230829,175000,728243283,1383,1383,1383,1383,0
|
|
20230829,174900,728243283,1383,1383,1383,1383,0
|
|
20230829,174800,728243283,1383,1383,1383,1383,0
|
|
20230829,174700,728243283,1383,1383,1383,1383,0
|
|
20230829,174600,728243283,1383,1383,1383,1383,0
|
|
20230829,174500,728243283,1383,1383,1383,1383,0
|
|
20230829,174400,728243283,1383,1383,1383,1383,0
|
|
20230829,174300,728243283,1383,1383,1383,1383,0
|
|
20230829,174200,728243283,1383,1383,1383,1383,0
|
|
20230829,174100,728243283,1383,1383,1383,1383,0
|
|
20230829,174000,728243283,1383,1383,1383,1383,0
|
|
20230829,173900,728243283,1383,1383,1383,1383,0
|
|
20230829,173800,728243283,1383,1383,1383,1383,0
|
|
20230829,173700,728243283,1383,1383,1383,1383,0
|
|
20230829,173600,728243283,1383,1383,1383,1383,0
|
|
20230829,173500,728243283,1383,1383,1383,1383,0
|
|
20230829,173400,728243283,1383,1383,1383,1383,0
|
|
20230829,173300,728243283,1383,1383,1383,1383,0
|
|
20230829,173200,728243283,1383,1383,1383,1383,0
|
|
20230829,173100,728243283,1383,1383,1383,1383,0
|
|
20230829,173000,728243283,1383,1383,1383,1383,0
|
|
20230829,172900,728243283,1383,1383,1383,1383,0
|
|
20230829,172800,728243283,1383,1383,1383,1383,0
|
|
20230829,172700,728243283,1383,1383,1383,1383,0
|
|
20230829,172600,728243283,1383,1383,1383,1383,0
|
|
20230829,172500,728243283,1383,1383,1383,1383,8567
|
|
20230829,172400,728243283,1383,1383,1383,1383,0
|
|
20230829,172300,728243283,1383,1383,1383,1383,0
|
|
20230829,172200,728243283,1383,1383,1383,1383,0
|
|
20230829,172100,728243283,1383,1383,1383,1383,0
|
|
20230829,172000,728243283,1383,1383,1383,1383,0
|
|
20230829,171900,728243283,1383,1383,1383,1383,0
|
|
20230829,171800,728243283,1383,1383,1383,1383,0
|
|
20230829,171700,728243283,1383,1383,1383,1383,0
|
|
20230829,171600,728243283,1383,1383,1383,1383,0
|
|
20230829,171500,728243283,1383,1383,1383,1383,0
|
|
20230829,171400,728243283,1383,1383,1383,1383,0
|
|
20230829,171300,728243283,1383,1383,1383,1383,0
|
|
20230829,171200,728243283,1383,1383,1383,1383,0
|
|
20230829,171100,728243283,1383,1383,1383,1383,0
|
|
20230829,171000,728243283,1383,1383,1383,1383,0
|
|
20230829,170900,728243283,1383,1383,1383,1383,0
|
|
20230829,170800,728243283,1383,1383,1383,1383,0
|
|
20230829,170700,728243283,1383,1383,1383,1383,0
|
|
20230829,170600,728243283,1383,1383,1383,1383,0
|
|
20230829,170500,728243283,1383,1383,1383,1383,0
|
|
20230829,170400,728243283,1383,1383,1383,1383,0
|
|
20230829,170300,728243283,1383,1383,1383,1383,0
|
|
20230829,170200,728243283,1383,1383,1383,1383,0
|
|
20230829,170100,728243283,1383,1383,1383,1383,0
|
|
20230829,170000,728243283,1383,1383,1383,1383,0
|
|
20230829,165900,728243283,1383,1383,1383,1383,0
|
|
20230829,165800,728243283,1383,1383,1383,1383,0
|
|
20230829,165700,728243283,1383,1383,1383,1383,0
|
|
20230829,165600,728243283,1383,1383,1383,1383,0
|
|
20230829,165500,728243283,1383,1383,1383,1383,8567
|
|
20230829,165400,728243283,1383,1383,1383,1383,0
|
|
20230829,165300,728243283,1383,1383,1383,1383,0
|
|
20230829,165200,728243283,1383,1383,1383,1383,0
|
|
20230829,165100,728243283,1383,1383,1383,1383,0
|
|
20230829,165000,728243283,1383,1383,1383,1383,0
|
|
20230829,164900,728243283,1383,1383,1383,1383,0
|
|
20230829,164800,728243283,1383,1383,1383,1383,0
|
|
20230829,164700,728243283,1383,1383,1383,1383,0
|
|
20230829,164600,728243283,1383,1383,1383,1383,0
|
|
20230829,164500,728243283,1383,1383,1383,1383,0
|
|
20230829,164400,728243283,1383,1383,1383,1383,0
|
|
20230829,164300,728243283,1383,1383,1383,1383,0
|
|
20230829,164200,728243283,1383,1383,1383,1383,0
|
|
20230829,164100,728243283,1383,1383,1383,1383,0
|
|
20230829,164000,728243283,1383,1383,1383,1383,0
|
|
20230829,163900,728243283,1383,1383,1383,1383,0
|
|
20230829,163800,728243283,1383,1383,1383,1383,0
|
|
20230829,163700,728243283,1383,1383,1383,1383,0
|
|
20230829,163600,728243283,1383,1383,1383,1383,0
|
|
20230829,163500,728243283,1383,1383,1383,1383,0
|
|
20230829,163400,728243283,1383,1383,1383,1383,0
|
|
20230829,163300,728243283,1383,1383,1383,1383,0
|
|
20230829,163200,728243283,1383,1383,1383,1383,0
|
|
20230829,163100,728243283,1383,1383,1383,1383,0
|
|
20230829,163000,728243283,1383,1383,1383,1383,0
|
|
20230829,162900,728243283,1383,1383,1383,1383,0
|
|
20230829,162800,728243283,1383,1383,1383,1383,0
|
|
20230829,162700,728243283,1383,1383,1383,1383,0
|
|
20230829,162600,728243283,1383,1383,1383,1383,0
|
|
20230829,162500,728243283,1383,1383,1383,1383,8567
|
|
20230829,162400,728243283,1383,1383,1383,1383,0
|
|
20230829,162300,728243283,1383,1383,1383,1383,0
|
|
20230829,162200,728243283,1383,1383,1383,1383,0
|
|
20230829,162100,728243283,1383,1383,1383,1383,0
|
|
20230829,162000,728243283,1383,1383,1383,1383,0
|
|
20230829,161900,728243283,1383,1383,1383,1383,0
|
|
20230829,161800,728243283,1383,1383,1383,1383,0
|
|
20230829,161700,728243283,1383,1383,1383,1383,0
|
|
20230829,161600,728243283,1383,1383,1383,1383,0
|
|
20230829,161500,728243283,1383,1383,1383,1383,0
|
|
20230829,161400,728243283,1383,1383,1383,1383,0
|
|
20230829,161300,728243283,1383,1383,1383,1383,0
|
|
20230829,161200,728243283,1383,1383,1383,1383,0
|
|
20230829,161100,728243283,1383,1383,1383,1383,0
|
|
20230829,161000,728243283,1383,1383,1383,1383,0
|
|
20230829,160900,728243283,1383,1383,1383,1383,0
|
|
20230829,160800,728243283,1383,1383,1383,1383,0
|
|
20230829,160700,728243283,1383,1383,1383,1383,0
|
|
20230829,160600,728243283,1383,1383,1383,1383,0
|
|
20230829,160500,728243283,1383,1383,1383,1383,0
|
|
20230829,160400,728243283,1383,1383,1383,1383,0
|
|
20230829,160300,728243283,1383,1383,1383,1383,0
|
|
20230829,160200,728243283,1383,1383,1383,1383,0
|
|
20230829,160100,728243283,1383,1383,1383,1383,0
|
|
20230829,160000,728243283,1383,1383,1383,1383,0
|
|
20230829,155900,728243283,1383,1383,1383,1383,0
|
|
20230829,155800,728243283,1383,1383,1383,1383,0
|
|
20230829,155700,728243283,1383,1383,1383,1383,0
|
|
20230829,155600,728243283,1383,1383,1383,1383,0
|
|
20230829,155500,728243283,1383,1383,1383,1383,8567
|
|
20230829,155400,728243283,1383,1383,1383,1383,0
|
|
20230829,155300,728243283,1383,1383,1383,1383,0
|
|
20230829,155200,728243283,1383,1383,1383,1383,0
|
|
20230829,155100,728243283,1383,1383,1383,1383,0
|
|
20230829,155000,728243283,1383,1383,1383,1383,0
|
|
20230829,154900,728243283,1383,1383,1383,1383,0
|
|
20230829,154800,728243283,1383,1383,1383,1383,0
|
|
20230829,154700,728243283,1383,1383,1383,1383,0
|
|
20230829,154600,728243283,1383,1383,1383,1383,0
|
|
20230829,154500,728243283,1383,1383,1383,1383,0
|
|
20230829,154400,728243283,1383,1383,1383,1383,0
|
|
20230829,154300,728243283,1383,1383,1383,1383,0
|
|
20230829,154200,728243283,1383,1383,1383,1383,0
|
|
20230829,154100,728243283,1383,1383,1383,1383,0
|
|
20230829,154000,728243283,1383,1383,1383,1383,0
|
|
20230829,153900,728243283,1383,1383,1383,1383,0
|
|
20230829,153800,728243283,1383,1383,1383,1383,0
|
|
20230829,153700,728243283,1383,1383,1383,1383,0
|
|
20230829,153600,728243283,1383,1383,1383,1383,0
|
|
20230829,153500,728243283,1383,1383,1383,1383,0
|
|
20230829,153400,728243283,1383,1383,1383,1383,0
|
|
20230829,153300,728243283,1383,1383,1383,1383,0
|
|
20230829,153200,728243283,1383,1383,1383,1383,0
|
|
20230829,153100,728243283,1383,1383,1383,1383,0
|
|
20230829,153000,728243283,1383,1383,1383,1383,8567
|
|
20230829,152900,716395122,1382,1382,1382,1382,0
|
|
20230829,152800,716395122,1382,1382,1382,1382,0
|
|
20230829,152700,716395122,1382,1382,1382,1382,0
|
|
20230829,152600,716395122,1382,1382,1382,1382,0
|
|
20230829,152500,716395122,1382,1382,1382,1382,0
|
|
20230829,152400,716395122,1382,1382,1382,1382,0
|
|
20230829,152300,716395122,1382,1382,1382,1382,0
|
|
20230829,152200,716395122,1382,1382,1382,1382,0
|
|
20230829,152100,716395122,1382,1382,1382,1382,0
|
|
20230829,152000,716395122,1382,1382,1382,1382,0
|
|
20230829,151900,716395122,1382,1382,1382,1381,6868
|
|
20230829,151800,706906837,1382,1382,1382,1382,4380
|
|
20230829,151700,700853677,1382,1381,1383,1381,5755
|
|
20230829,151600,692901480,1381,1380,1381,1380,2588
|
|
20230829,151500,689328459,1378,1379,1380,1378,32
|
|
20230829,151400,689284304,1379,1379,1379,1379,18
|
|
20230829,151300,689259482,1378,1380,1380,1378,437
|
|
20230829,151200,688656806,1381,1381,1381,1381,22
|
|
20230829,151100,688626424,1379,1379,1379,1379,1268
|
|
20230829,151000,686877852,1380,1381,1381,1380,3450
|
|
20230829,150900,682113443,1382,1382,1382,1382,0
|
|
20230829,150800,682113443,1382,1382,1382,1382,200
|
|
20230829,150700,681837043,1382,1382,1382,1382,76
|
|
20230829,150600,681732011,1381,1380,1381,1380,500
|
|
20230829,150500,681041965,1380,1383,1383,1380,7455
|
|
20230829,150400,670749263,1382,1384,1384,1382,13986
|
|
20230829,150300,651406549,1384,1384,1384,1384,501
|
|
20230829,150200,650713165,1384,1385,1385,1384,497
|
|
20230829,150100,650025281,1384,1384,1384,1384,879
|
|
20230829,150000,648808745,1384,1384,1384,1384,1221
|
|
20230829,145900,647118881,1385,1384,1385,1384,70
|
|
20230829,145800,647021951,1383,1385,1385,1383,2001
|
|
20230829,145700,644253104,1385,1384,1385,1384,77
|
|
20230829,145600,644146531,1385,1385,1385,1385,11
|
|
20230829,145500,644131296,1384,1384,1384,1384,0
|
|
20230829,145400,644131296,1384,1384,1384,1384,103
|
|
20230829,145300,643988744,1384,1385,1385,1384,2251
|
|
20230829,145200,640873353,1385,1385,1385,1385,72
|
|
20230829,145100,640773633,1385,1385,1385,1385,158
|
|
20230829,145000,640554803,1385,1385,1385,1385,0
|
|
20230829,144900,640554803,1385,1384,1385,1384,716
|
|
20230829,144800,639563857,1384,1385,1385,1384,6170
|
|
20230829,144700,631018577,1385,1385,1385,1385,2
|
|
20230829,144600,631015807,1384,1384,1384,1384,31
|
|
20230829,144500,630972903,1384,1384,1384,1384,5
|
|
20230829,144400,630965983,1384,1384,1384,1384,400
|
|
20230829,144300,630412383,1384,1384,1384,1384,74
|
|
20230829,144200,630309967,1384,1384,1384,1384,6
|
|
20230829,144100,630301663,1383,1383,1383,1383,50
|
|
20230829,144000,630232513,1384,1383,1384,1383,25
|
|
20230829,143900,630197933,1383,1383,1383,1383,11
|
|
20230829,143800,630182720,1383,1384,1384,1383,4
|
|
20230829,143700,630177187,1384,1383,1384,1383,138
|
|
20230829,143600,629986196,1384,1384,1384,1384,1
|
|
20230829,143500,629984812,1382,1382,1382,1382,180
|
|
20230829,143400,629736052,1382,1382,1382,1382,4000
|
|
20230829,143300,624208052,1384,1384,1384,1384,0
|
|
20230829,143200,624208052,1384,1384,1384,1384,0
|
|
20230829,143100,624208052,1384,1381,1384,1381,37
|
|
20230829,143000,624156952,1384,1384,1384,1384,10
|
|
20230829,142900,624143112,1384,1384,1384,1384,15
|
|
20230829,142800,624122352,1383,1383,1383,1383,0
|
|
20230829,142700,624122352,1383,1382,1383,1382,2035
|
|
20230829,142600,621308960,1381,1382,1382,1381,50
|
|
20230829,142500,621239890,1382,1382,1382,1382,0
|
|
20230829,142400,621239890,1382,1382,1382,1382,20
|
|
20230829,142300,621212250,1382,1382,1382,1382,3026
|
|
20230829,142200,617030318,1383,1383,1383,1383,0
|
|
20230829,142100,617030318,1383,1383,1383,1383,4129
|
|
20230829,142000,611319911,1383,1384,1384,1383,1091
|
|
20230829,141900,609809997,1384,1384,1384,1384,195
|
|
20230829,141800,609540117,1384,1384,1384,1384,0
|
|
20230829,141700,609540117,1384,1384,1384,1384,0
|
|
20230829,141600,609540117,1384,1383,1384,1383,706
|
|
20230829,141500,608563717,1383,1383,1383,1383,0
|
|
20230829,141400,608563717,1383,1383,1383,1383,337
|
|
20230829,141300,608097646,1384,1384,1384,1384,97
|
|
20230829,141200,607963398,1384,1384,1384,1384,3
|
|
20230829,141100,607959246,1383,1384,1384,1383,473
|
|
20230829,141000,607305086,1383,1384,1384,1383,496
|
|
20230829,140900,606618643,1384,1384,1384,1384,40
|
|
20230829,140800,606563283,1385,1384,1385,1384,377
|
|
20230829,140700,606041217,1384,1384,1384,1384,70
|
|
20230829,140600,605944337,1385,1385,1385,1385,1
|
|
20230829,140500,605942952,1385,1384,1385,1384,118
|
|
20230829,140400,605779638,1384,1383,1384,1383,879
|
|
20230829,140300,604563110,1383,1384,1384,1383,93
|
|
20230829,140200,604434400,1384,1384,1384,1384,600
|
|
20230829,140100,603604000,1385,1385,1385,1385,392
|
|
20230829,140000,603061080,1385,1384,1385,1384,1261
|
|
20230829,135900,601315275,1384,1384,1384,1384,668
|
|
20230829,135800,600390763,1384,1384,1384,1384,1073
|
|
20230829,135700,598905731,1383,1383,1383,1383,1
|
|
20230829,135600,598904348,1384,1384,1384,1384,361
|
|
20230829,135500,598404724,1383,1383,1383,1383,0
|
|
20230829,135400,598404724,1383,1383,1383,1383,536
|
|
20230829,135300,597663436,1384,1384,1384,1384,0
|
|
20230829,135200,597663436,1384,1384,1384,1384,1
|
|
20230829,135100,597662052,1382,1383,1383,1382,2147
|
|
20230829,135000,594693123,1382,1382,1382,1382,5
|
|
20230829,134900,594686213,1382,1382,1382,1382,0
|
|
20230829,134800,594686213,1382,1383,1383,1382,200
|
|
20230829,134700,594409763,1381,1381,1381,1381,85
|
|
20230829,134600,594292378,1383,1381,1383,1381,53
|
|
20230829,134500,594219085,1383,1383,1383,1383,102
|
|
20230829,134400,594078019,1381,1384,1384,1381,21
|
|
20230829,134300,594048985,1384,1384,1384,1384,0
|
|
20230829,134200,594048985,1384,1382,1384,1382,7000
|
|
20230829,134100,584371507,1382,1381,1382,1381,1083
|
|
20230829,134000,582875834,1381,1381,1381,1381,563
|
|
20230829,133900,582098331,1382,1382,1382,1382,72
|
|
20230829,133800,581998827,1382,1382,1382,1382,600
|
|
20230829,133700,581169627,1382,1384,1384,1382,52
|
|
20230829,133600,581097661,1384,1384,1384,1384,0
|
|
20230829,133500,581097661,1384,1384,1384,1384,5
|
|
20230829,133400,581090741,1384,1384,1384,1382,1716
|
|
20230829,133300,578718836,1383,1383,1383,1383,500
|
|
20230829,133200,578027336,1384,1384,1384,1384,50
|
|
20230829,133100,577958136,1384,1384,1384,1382,62
|
|
20230829,133000,577872330,1384,1384,1384,1384,0
|
|
20230829,132900,577872330,1384,1381,1384,1381,90
|
|
20230829,132800,577747950,1381,1382,1382,1381,8412
|
|
20230829,132700,566130094,1383,1384,1384,1383,2886
|
|
20230829,132600,562138706,1384,1384,1384,1384,3300
|
|
20230829,132500,557571506,1385,1385,1385,1385,50
|
|
20230829,132400,557502256,1384,1384,1384,1384,260
|
|
20230829,132300,557142416,1384,1385,1385,1384,301
|
|
20230829,132200,556725782,1386,1386,1386,1386,0
|
|
20230829,132100,556725782,1386,1386,1386,1386,1
|
|
20230829,132000,556724396,1386,1386,1386,1386,10
|
|
20230829,131900,556710536,1387,1387,1387,1387,5
|
|
20230829,131800,556703601,1387,1387,1387,1387,1
|
|
20230829,131700,556702214,1387,1387,1387,1387,0
|
|
20230829,131600,556702214,1387,1386,1387,1386,100
|
|
20230829,131500,556563515,1387,1387,1387,1387,70
|
|
20230829,131400,556466425,1387,1387,1387,1387,21
|
|
20230829,131300,556437298,1388,1383,1388,1383,10233
|
|
20230829,131200,542251780,1382,1382,1382,1382,0
|
|
20230829,131100,542251780,1382,1382,1382,1382,500
|
|
20230829,131000,541560780,1382,1382,1382,1382,100
|
|
20230829,130900,541422580,1381,1381,1381,1381,24
|
|
20230829,130800,541389436,1382,1382,1382,1382,33
|
|
20230829,130700,541343830,1380,1380,1380,1380,100
|
|
20230829,130600,541205830,1379,1379,1379,1379,104
|
|
20230829,130500,541062414,1379,1379,1379,1379,501
|
|
20230829,130400,540371535,1380,1380,1380,1380,2
|
|
20230829,130300,540368775,1379,1380,1380,1379,331
|
|
20230829,130200,539912295,1383,1383,1383,1383,40
|
|
20230829,130100,539856975,1383,1380,1383,1379,694
|
|
20230829,130000,538897378,1379,1380,1380,1379,506
|
|
20230829,125900,538199598,1379,1379,1380,1379,1107
|
|
20230829,125800,536673044,1379,1379,1379,1379,600
|
|
20230829,125700,535845644,1380,1381,1381,1380,1256
|
|
20230829,125600,534111671,1383,1383,1383,1383,1
|
|
20230829,125500,534110288,1384,1384,1384,1384,0
|
|
20230829,125400,534110288,1384,1381,1385,1381,1466
|
|
20230829,125300,532083542,1384,1385,1385,1384,1641
|
|
20230829,125200,529811636,1384,1383,1384,1383,4820
|
|
20230829,125100,523142566,1383,1383,1383,1383,303
|
|
20230829,125000,522723517,1382,1383,1383,1382,25
|
|
20230829,124900,522688966,1383,1383,1383,1383,0
|
|
20230829,124800,522688966,1383,1383,1383,1383,20
|
|
20230829,124700,522661306,1383,1383,1383,1383,300
|
|
20230829,124600,522246406,1383,1381,1383,1381,2501
|
|
20230829,124500,518787525,1381,1381,1381,1381,12
|
|
20230829,124400,518770953,1380,1383,1384,1380,471
|
|
20230829,124300,518120052,1384,1383,1384,1383,13007
|
|
20230829,124200,500118371,1383,1384,1384,1383,53
|
|
20230829,124100,500045049,1384,1384,1384,1384,0
|
|
20230829,124000,500045049,1384,1383,1384,1383,52
|
|
20230829,123900,499973123,1383,1383,1384,1383,346
|
|
20230829,123800,499494321,1383,1383,1384,1383,462
|
|
20230829,123700,498855295,1383,1383,1383,1383,237
|
|
20230829,123600,498527524,1383,1381,1383,1381,985
|
|
20230829,123500,497165471,1382,1382,1382,1380,134
|
|
20230829,123400,496980483,1380,1380,1380,1380,244
|
|
20230829,123300,496643763,1383,1383,1383,1383,2
|
|
20230829,123200,496640997,1380,1383,1383,1380,103
|
|
20230829,123100,496498848,1383,1380,1383,1380,1006
|
|
20230829,123000,495110550,1380,1379,1380,1379,572
|
|
20230829,122900,494321690,1383,1379,1383,1379,200
|
|
20230829,122800,494045490,1379,1380,1380,1379,500
|
|
20230829,122700,493355989,1379,1379,1379,1379,100
|
|
20230829,122600,493218089,1383,1383,1383,1383,3737
|
|
20230829,122500,488049818,1383,1383,1383,1383,50
|
|
20230829,122400,487980668,1383,1383,1383,1383,406
|
|
20230829,122300,487419170,1383,1383,1383,1379,451
|
|
20230829,122200,486796357,1383,1383,1383,1383,25
|
|
20230829,122100,486761782,1379,1384,1384,1379,2275
|
|
20230829,122000,483624240,1382,1384,1384,1382,447
|
|
20230829,121900,483005809,1384,1384,1384,1384,0
|
|
20230829,121800,483005809,1384,1384,1384,1384,55
|
|
20230829,121700,482929689,1384,1383,1384,1379,61
|
|
20230829,121600,482845372,1384,1382,1384,1382,94
|
|
20230829,121500,482715393,1382,1382,1382,1380,1516
|
|
20230829,121400,480621659,1380,1380,1380,1380,20
|
|
20230829,121300,480594059,1383,1383,1383,1383,15
|
|
20230829,121200,480573314,1384,1384,1384,1384,2
|
|
20230829,121100,480570546,1384,1380,1384,1379,489
|
|
20230829,121000,479896040,1384,1379,1384,1379,741
|
|
20230829,120900,478873556,1379,1380,1380,1379,5
|
|
20230829,120800,478866659,1380,1380,1380,1380,1368
|
|
20230829,120700,476978819,1380,1382,1384,1380,4344
|
|
20230829,120600,470983365,1382,1380,1382,1380,2
|
|
20230829,120500,470980603,1381,1381,1381,1381,10
|
|
20230829,120400,470966793,1384,1378,1384,1378,9166
|
|
20230829,120300,458310531,1377,1377,1377,1377,1619
|
|
20230829,120200,456081168,1376,1376,1376,1376,350
|
|
20230829,120100,455599568,1376,1376,1376,1376,1543
|
|
20230829,120000,453476400,1376,1376,1376,1376,18
|
|
20230829,115900,453451632,1376,1376,1376,1376,0
|
|
20230829,115800,453451632,1376,1373,1376,1372,53
|
|
20230829,115700,453378899,1376,1376,1376,1376,15
|
|
20230829,115600,453358259,1373,1373,1373,1373,0
|
|
20230829,115500,453358259,1373,1373,1373,1373,962
|
|
20230829,115400,452037433,1373,1373,1373,1373,200
|
|
20230829,115300,451762833,1373,1372,1373,1372,2863
|
|
20230829,115200,447833909,1373,1373,1373,1373,575
|
|
20230829,115100,447044434,1372,1373,1373,1372,281
|
|
20230829,115000,446658666,1373,1373,1373,1373,0
|
|
20230829,114900,446658666,1373,1374,1374,1373,576
|
|
20230829,114800,445867647,1374,1375,1375,1374,590
|
|
20230829,114700,445056953,1373,1374,1377,1373,1083
|
|
20230829,114600,443566354,1371,1371,1371,1371,300
|
|
20230829,114500,443155054,1371,1371,1371,1371,5
|
|
20230829,114400,443148199,1371,1372,1372,1370,1903
|
|
20230829,114300,440538938,1373,1373,1373,1373,20
|
|
20230829,114200,440511478,1373,1373,1373,1373,1
|
|
20230829,114100,440510105,1371,1371,1371,1371,0
|
|
20230829,114000,440510105,1371,1371,1371,1371,200
|
|
20230829,113900,440235905,1373,1373,1373,1371,763
|
|
20230829,113800,439188832,1374,1374,1374,1374,36
|
|
20230829,113700,439139368,1376,1372,1376,1372,501
|
|
20230829,113600,438451992,1371,1371,1371,1371,0
|
|
20230829,113500,438451992,1371,1371,1371,1371,0
|
|
20230829,113400,438451992,1371,1377,1377,1371,52
|
|
20230829,113300,438380400,1377,1377,1377,1377,100
|
|
20230829,113200,438242700,1377,1377,1377,1377,0
|
|
20230829,113100,438242700,1377,1376,1377,1370,8464
|
|
20230829,113000,426638102,1377,1376,1377,1376,998
|
|
20230829,112900,425264067,1377,1377,1377,1377,100
|
|
20230829,112800,425126367,1377,1377,1377,1377,0
|
|
20230829,112700,425126367,1377,1371,1377,1371,1623
|
|
20230829,112600,422896733,1375,1374,1375,1371,4659
|
|
20230829,112500,416507838,1374,1374,1374,1374,16
|
|
20230829,112400,416485854,1374,1374,1374,1374,3068
|
|
20230829,112300,412270422,1374,1374,1374,1374,0
|
|
20230829,112200,412270422,1374,1374,1374,1374,0
|
|
20230829,112100,412270422,1374,1374,1374,1374,18
|
|
20230829,112000,412245690,1374,1375,1375,1374,639
|
|
20230829,111900,411367703,1375,1377,1377,1375,388
|
|
20230829,111800,410834087,1377,1376,1377,1376,40
|
|
20230829,111700,410779009,1374,1376,1376,1374,2208
|
|
20230829,111600,407745201,1374,1373,1374,1373,31
|
|
20230829,111500,407702608,1374,1376,1376,1374,6
|
|
20230829,111400,407694358,1377,1377,1377,1377,0
|
|
20230829,111300,407694358,1377,1377,1377,1377,15
|
|
20230829,111200,407673703,1377,1377,1377,1377,0
|
|
20230829,111100,407673703,1377,1372,1377,1372,3070
|
|
20230829,111000,403451313,1372,1372,1372,1372,0
|
|
20230829,110900,403451313,1372,1372,1372,1372,0
|
|
20230829,110800,403451313,1372,1376,1376,1372,52
|
|
20230829,110700,403379769,1376,1375,1376,1375,13
|
|
20230829,110600,403361891,1375,1375,1375,1375,40
|
|
20230829,110500,403306891,1371,1371,1371,1371,4000
|
|
20230829,110400,397822891,1367,1369,1369,1367,2917
|
|
20230829,110300,393834813,1369,1370,1370,1369,620
|
|
20230829,110200,392986031,1371,1371,1371,1371,10
|
|
20230829,110100,392972321,1371,1371,1371,1371,704
|
|
20230829,110000,392007137,1369,1369,1369,1369,1517
|
|
20230829,105900,389930364,1369,1373,1373,1368,18343
|
|
20230829,105800,364784858,1373,1375,1375,1373,1604
|
|
20230829,105700,362582158,1375,1375,1375,1375,1000
|
|
20230829,105600,361207158,1378,1375,1378,1375,900
|
|
20230829,105500,359968158,1378,1378,1378,1378,0
|
|
20230829,105400,359968158,1378,1378,1378,1378,2
|
|
20230829,105300,359965402,1380,1375,1380,1375,937
|
|
20230829,105200,358673372,1380,1375,1380,1375,111
|
|
20230829,105100,358520317,1374,1380,1380,1374,3048
|
|
20230829,105000,354327995,1375,1376,1380,1375,4503
|
|
20230829,104900,348116959,1380,1379,1380,1379,1000
|
|
20230829,104800,346737259,1375,1375,1375,1375,341
|
|
20230829,104700,346268384,1380,1380,1381,1380,8842
|
|
20230829,104600,334058222,1378,1375,1378,1375,210
|
|
20230829,104500,333769442,1374,1374,1374,1374,0
|
|
20230829,104400,333769442,1374,1374,1374,1374,400
|
|
20230829,104300,333219842,1374,1374,1374,1374,0
|
|
20230829,104200,333219842,1374,1374,1374,1374,500
|
|
20230829,104100,332532842,1374,1374,1374,1374,545
|
|
20230829,104000,331784012,1373,1373,1373,1373,0
|
|
20230829,103900,331784012,1373,1373,1373,1373,0
|
|
20230829,103800,331784012,1373,1373,1373,1373,0
|
|
20230829,103700,331784012,1373,1374,1374,1373,735
|
|
20230829,103600,330774835,1373,1373,1373,1373,860
|
|
20230829,103500,329594055,1374,1379,1379,1374,1472
|
|
20230829,103400,327570609,1380,1379,1381,1379,3748
|
|
20230829,103300,322398042,1379,1376,1379,1376,4952
|
|
20230829,103200,315575589,1375,1375,1375,1375,0
|
|
20230829,103100,315575589,1375,1374,1375,1374,2089
|
|
20230829,103000,312703714,1374,1374,1374,1374,292
|
|
20230829,102900,312302506,1373,1374,1374,1373,262
|
|
20230829,102800,311942738,1374,1374,1374,1374,700
|
|
20230829,102700,310980938,1374,1374,1374,1374,0
|
|
20230829,102600,310980938,1374,1375,1375,1374,576
|
|
20230829,102500,310189513,1375,1375,1376,1375,776
|
|
20230829,102400,309122512,1376,1376,1376,1375,1156
|
|
20230829,102300,307531983,1377,1377,1377,1377,21
|
|
20230829,102200,307503066,1377,1377,1377,1375,1004
|
|
20230829,102100,306122472,1376,1376,1376,1376,103
|
|
20230829,102000,305980744,1379,1379,1379,1379,168
|
|
20230829,101900,305749072,1379,1379,1379,1379,0
|
|
20230829,101800,305749072,1379,1379,1379,1379,46
|
|
20230829,101700,305685638,1375,1379,1379,1375,677
|
|
20230829,101600,304752447,1379,1380,1380,1379,2
|
|
20230829,101500,304749688,1379,1378,1379,1373,401
|
|
20230829,101400,304197714,1380,1380,1381,1380,908
|
|
20230829,101300,302944673,1380,1373,1380,1373,12103
|
|
20230829,101200,286270902,1373,1373,1373,1372,339
|
|
20230829,101100,285805592,1372,1373,1373,1372,539
|
|
20230829,101000,285065684,1373,1373,1373,1366,415
|
|
20230829,100900,284497408,1373,1368,1373,1364,15377
|
|
20230829,100800,263437014,1363,1369,1369,1363,101
|
|
20230829,100700,263299345,1363,1367,1368,1363,3214
|
|
20230829,100600,258917781,1368,1368,1368,1368,30
|
|
20230829,100500,258876741,1368,1363,1368,1363,3216
|
|
20230829,100400,254493328,1368,1364,1368,1363,599
|
|
20230829,100300,253676873,1363,1368,1368,1363,1886
|
|
20230829,100200,251105700,1368,1366,1368,1363,10001
|
|
20230829,100100,237467778,1368,1369,1369,1368,4119
|
|
20230829,100000,231830579,1369,1370,1370,1369,105
|
|
20230829,095900,231686833,1369,1372,1372,1369,126
|
|
20230829,095800,231514224,1371,1371,1371,1371,10
|
|
20230829,095700,231500514,1372,1372,1372,1372,0
|
|
20230829,095600,231500514,1372,1369,1372,1369,1082
|
|
20230829,095500,230018929,1369,1365,1369,1365,587
|
|
20230829,095400,229217670,1365,1366,1366,1365,6182
|
|
20230829,095300,220777960,1368,1368,1369,1368,511
|
|
20230829,095200,220078412,1368,1365,1368,1365,2410
|
|
20230829,095100,216788444,1368,1368,1368,1368,783
|
|
20230829,095000,215717300,1368,1368,1368,1368,1
|
|
20230829,094900,215715932,1365,1368,1368,1365,8626
|
|
20230829,094800,203941427,1368,1368,1368,1366,2188
|
|
20230829,094700,200952331,1368,1366,1368,1366,848
|
|
20230829,094600,199793823,1367,1367,1369,1367,1235
|
|
20230829,094500,198105576,1369,1370,1370,1369,352
|
|
20230829,094400,197623673,1369,1371,1371,1369,2137
|
|
20230829,094300,194696677,1371,1371,1371,1371,454
|
|
20230829,094200,194074243,1372,1371,1372,1371,101
|
|
20230829,094100,193935672,1371,1371,1371,1371,0
|
|
20230829,094000,193935672,1371,1371,1371,1371,500
|
|
20230829,093900,193250172,1372,1372,1372,1372,0
|
|
20230829,093800,193250172,1372,1372,1372,1372,10
|
|
20230829,093700,193236452,1372,1372,1372,1372,206
|
|
20230829,093600,192953820,1372,1370,1372,1370,1003
|
|
20230829,093500,191579706,1370,1367,1370,1367,1476
|
|
20230829,093400,189559299,1367,1368,1368,1367,523
|
|
20230829,093300,188844073,1370,1370,1370,1370,13
|
|
20230829,093200,188826263,1370,1366,1371,1366,4198
|
|
20230829,093100,183081588,1368,1367,1368,1366,4251
|
|
20230829,093000,177270593,1367,1368,1368,1367,3410
|
|
20230829,092900,172608372,1370,1370,1370,1368,6071
|
|
20230829,092800,164294401,1371,1372,1372,1371,588
|
|
20230829,092700,163488252,1372,1372,1372,1372,659
|
|
20230829,092600,162584104,1373,1373,1373,1373,32
|
|
20230829,092500,162540168,1373,1372,1373,1372,6543
|
|
20230829,092400,153563169,1375,1376,1376,1372,3957
|
|
20230829,092300,148125393,1375,1373,1375,1372,1339
|
|
20230829,092200,146285667,1375,1375,1375,1375,766
|
|
20230829,092100,145232417,1376,1376,1376,1376,4
|
|
20230829,092000,145226913,1373,1373,1373,1372,588
|
|
20230829,091900,144420146,1372,1377,1377,1372,110
|
|
20230829,091800,144269221,1371,1377,1377,1371,4268
|
|
20230829,091700,138414017,1371,1371,1371,1371,1699
|
|
20230829,091600,136084688,1377,1378,1378,1377,103
|
|
20230829,091500,135942756,1378,1368,1378,1368,8266
|
|
20230829,091400,124579598,1368,1368,1375,1368,1235
|
|
20230829,091300,122890111,1367,1377,1377,1367,4100
|
|
20230829,091200,117272154,1378,1378,1378,1377,1804
|
|
20230829,091100,114787242,1365,1374,1377,1365,16517
|
|
20230829,091000,92188250,1375,1375,1375,1375,22
|
|
20230829,090900,92158000,1376,1365,1377,1363,1082
|
|
20230829,090800,90680149,1365,1366,1370,1365,7013
|
|
20230829,090700,81086825,1363,1364,1367,1363,909
|
|
20230829,090600,79847669,1369,1361,1369,1361,1095
|
|
20230829,090500,78354108,1370,1367,1370,1361,7817
|
|
20230829,090400,67695860,1367,1372,1377,1367,4078
|
|
20230829,090300,62107233,1377,1391,1391,1372,4299
|
|
20230829,090200,56154838,1381,1385,1392,1347,25357
|
|
20230829,090100,21443059,1393,1385,1398,1385,12710
|
|
20230829,090000,3710346,1385,1389,1389,1384,2673
|