691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,202800,606134156,1382,1382,1382,1382,4462
|
|
20230830,202700,606134156,1382,1382,1382,1382,0
|
|
20230830,202600,606134156,1382,1382,1382,1382,0
|
|
20230830,202500,606134156,1382,1382,1382,1382,0
|
|
20230830,202400,606134156,1382,1382,1382,1382,0
|
|
20230830,202300,606134156,1382,1382,1382,1382,0
|
|
20230830,202200,606134156,1382,1382,1382,1382,0
|
|
20230830,202100,606134156,1382,1382,1382,1382,0
|
|
20230830,202000,606134156,1382,1382,1382,1382,0
|
|
20230830,201900,606134156,1382,1382,1382,1382,0
|
|
20230830,201800,606134156,1382,1382,1382,1382,0
|
|
20230830,201700,606134156,1382,1382,1382,1382,0
|
|
20230830,201600,606134156,1382,1382,1382,1382,0
|
|
20230830,201500,606134156,1382,1382,1382,1382,0
|
|
20230830,201400,606134156,1382,1382,1382,1382,0
|
|
20230830,201300,606134156,1382,1382,1382,1382,0
|
|
20230830,201200,606134156,1382,1382,1382,1382,0
|
|
20230830,201100,606134156,1382,1382,1382,1382,0
|
|
20230830,201000,606134156,1382,1382,1382,1382,0
|
|
20230830,200900,606134156,1382,1382,1382,1382,0
|
|
20230830,200800,606134156,1382,1382,1382,1382,0
|
|
20230830,200700,606134156,1382,1382,1382,1382,0
|
|
20230830,200600,606134156,1382,1382,1382,1382,0
|
|
20230830,200500,606134156,1382,1382,1382,1382,0
|
|
20230830,200400,606134156,1382,1382,1382,1382,0
|
|
20230830,200300,606134156,1382,1382,1382,1382,0
|
|
20230830,200200,606134156,1382,1382,1382,1382,0
|
|
20230830,200100,606134156,1382,1382,1382,1382,0
|
|
20230830,200000,606134156,1382,1382,1382,1382,0
|
|
20230830,195900,606134156,1382,1382,1382,1382,0
|
|
20230830,195800,606134156,1382,1382,1382,1382,4462
|
|
20230830,195700,606134156,1382,1382,1382,1382,0
|
|
20230830,195600,606134156,1382,1382,1382,1382,0
|
|
20230830,195500,606134156,1382,1382,1382,1382,0
|
|
20230830,195400,606134156,1382,1382,1382,1382,0
|
|
20230830,195300,606134156,1382,1382,1382,1382,0
|
|
20230830,195200,606134156,1382,1382,1382,1382,0
|
|
20230830,195100,606134156,1382,1382,1382,1382,0
|
|
20230830,195000,606134156,1382,1382,1382,1382,0
|
|
20230830,194900,606134156,1382,1382,1382,1382,0
|
|
20230830,194800,606134156,1382,1382,1382,1382,0
|
|
20230830,194700,606134156,1382,1382,1382,1382,0
|
|
20230830,194600,606134156,1382,1382,1382,1382,0
|
|
20230830,194500,606134156,1382,1382,1382,1382,0
|
|
20230830,194400,606134156,1382,1382,1382,1382,0
|
|
20230830,194300,606134156,1382,1382,1382,1382,0
|
|
20230830,194200,606134156,1382,1382,1382,1382,0
|
|
20230830,194100,606134156,1382,1382,1382,1382,0
|
|
20230830,194000,606134156,1382,1382,1382,1382,0
|
|
20230830,193900,606134156,1382,1382,1382,1382,0
|
|
20230830,193800,606134156,1382,1382,1382,1382,0
|
|
20230830,193700,606134156,1382,1382,1382,1382,0
|
|
20230830,193600,606134156,1382,1382,1382,1382,0
|
|
20230830,193500,606134156,1382,1382,1382,1382,0
|
|
20230830,193400,606134156,1382,1382,1382,1382,0
|
|
20230830,193300,606134156,1382,1382,1382,1382,0
|
|
20230830,193200,606134156,1382,1382,1382,1382,0
|
|
20230830,193100,606134156,1382,1382,1382,1382,0
|
|
20230830,193000,606134156,1382,1382,1382,1382,0
|
|
20230830,192900,606134156,1382,1382,1382,1382,0
|
|
20230830,192800,606134156,1382,1382,1382,1382,4462
|
|
20230830,192700,606134156,1382,1382,1382,1382,0
|
|
20230830,192600,606134156,1382,1382,1382,1382,0
|
|
20230830,192500,606134156,1382,1382,1382,1382,0
|
|
20230830,192400,606134156,1382,1382,1382,1382,0
|
|
20230830,192300,606134156,1382,1382,1382,1382,0
|
|
20230830,192200,606134156,1382,1382,1382,1382,0
|
|
20230830,192100,606134156,1382,1382,1382,1382,0
|
|
20230830,192000,606134156,1382,1382,1382,1382,0
|
|
20230830,191900,606134156,1382,1382,1382,1382,0
|
|
20230830,191800,606134156,1382,1382,1382,1382,0
|
|
20230830,191700,606134156,1382,1382,1382,1382,0
|
|
20230830,191600,606134156,1382,1382,1382,1382,0
|
|
20230830,191500,606134156,1382,1382,1382,1382,0
|
|
20230830,191400,606134156,1382,1382,1382,1382,0
|
|
20230830,191300,606134156,1382,1382,1382,1382,0
|
|
20230830,191200,606134156,1382,1382,1382,1382,0
|
|
20230830,191100,606134156,1382,1382,1382,1382,0
|
|
20230830,191000,606134156,1382,1382,1382,1382,0
|
|
20230830,190900,606134156,1382,1382,1382,1382,0
|
|
20230830,190800,606134156,1382,1382,1382,1382,0
|
|
20230830,190700,606134156,1382,1382,1382,1382,0
|
|
20230830,190600,606134156,1382,1382,1382,1382,0
|
|
20230830,190500,606134156,1382,1382,1382,1382,0
|
|
20230830,190400,606134156,1382,1382,1382,1382,0
|
|
20230830,190300,606134156,1382,1382,1382,1382,0
|
|
20230830,190200,606134156,1382,1382,1382,1382,0
|
|
20230830,190100,606134156,1382,1382,1382,1382,0
|
|
20230830,190000,606134156,1382,1382,1382,1382,0
|
|
20230830,185900,606134156,1382,1382,1382,1382,0
|
|
20230830,185800,606134156,1382,1382,1382,1382,4462
|
|
20230830,185700,606134156,1382,1382,1382,1382,0
|
|
20230830,185600,606134156,1382,1382,1382,1382,0
|
|
20230830,185500,606134156,1382,1382,1382,1382,0
|
|
20230830,185400,606134156,1382,1382,1382,1382,0
|
|
20230830,185300,606134156,1382,1382,1382,1382,0
|
|
20230830,185200,606134156,1382,1382,1382,1382,0
|
|
20230830,185100,606134156,1382,1382,1382,1382,0
|
|
20230830,185000,606134156,1382,1382,1382,1382,0
|
|
20230830,184900,606134156,1382,1382,1382,1382,0
|
|
20230830,184800,606134156,1382,1382,1382,1382,0
|
|
20230830,184700,606134156,1382,1382,1382,1382,0
|
|
20230830,184600,606134156,1382,1382,1382,1382,0
|
|
20230830,184500,606134156,1382,1382,1382,1382,0
|
|
20230830,184400,606134156,1382,1382,1382,1382,0
|
|
20230830,184300,606134156,1382,1382,1382,1382,0
|
|
20230830,184200,606134156,1382,1382,1382,1382,0
|
|
20230830,184100,606134156,1382,1382,1382,1382,0
|
|
20230830,184000,606134156,1382,1382,1382,1382,0
|
|
20230830,183900,606134156,1382,1382,1382,1382,0
|
|
20230830,183800,606134156,1382,1382,1382,1382,0
|
|
20230830,183700,606134156,1382,1382,1382,1382,0
|
|
20230830,183600,606134156,1382,1382,1382,1382,0
|
|
20230830,183500,606134156,1382,1382,1382,1382,0
|
|
20230830,183400,606134156,1382,1382,1382,1382,0
|
|
20230830,183300,606134156,1382,1382,1382,1382,0
|
|
20230830,183200,606134156,1382,1382,1382,1382,0
|
|
20230830,183100,606134156,1382,1382,1382,1382,0
|
|
20230830,183000,606134156,1382,1382,1382,1382,0
|
|
20230830,182900,606134156,1382,1382,1382,1382,0
|
|
20230830,182800,606134156,1382,1382,1382,1382,4462
|
|
20230830,182700,606134156,1382,1382,1382,1382,0
|
|
20230830,182600,606134156,1382,1382,1382,1382,0
|
|
20230830,182500,606134156,1382,1382,1382,1382,0
|
|
20230830,182400,606134156,1382,1382,1382,1382,0
|
|
20230830,182300,606134156,1382,1382,1382,1382,0
|
|
20230830,182200,606134156,1382,1382,1382,1382,0
|
|
20230830,182100,606134156,1382,1382,1382,1382,0
|
|
20230830,182000,606134156,1382,1382,1382,1382,0
|
|
20230830,181900,606134156,1382,1382,1382,1382,0
|
|
20230830,181800,606134156,1382,1382,1382,1382,0
|
|
20230830,181700,606134156,1382,1382,1382,1382,0
|
|
20230830,181600,606134156,1382,1382,1382,1382,0
|
|
20230830,181500,606134156,1382,1382,1382,1382,0
|
|
20230830,181400,606134156,1382,1382,1382,1382,0
|
|
20230830,181300,606134156,1382,1382,1382,1382,0
|
|
20230830,181200,606134156,1382,1382,1382,1382,0
|
|
20230830,181100,606134156,1382,1382,1382,1382,0
|
|
20230830,181000,606134156,1382,1382,1382,1382,0
|
|
20230830,180900,606134156,1382,1382,1382,1382,0
|
|
20230830,180800,606134156,1382,1382,1382,1382,0
|
|
20230830,180700,606134156,1382,1382,1382,1382,0
|
|
20230830,180600,606134156,1382,1382,1382,1382,0
|
|
20230830,180500,606134156,1382,1382,1382,1382,0
|
|
20230830,180400,606134156,1382,1382,1382,1382,0
|
|
20230830,180300,606134156,1382,1382,1382,1382,0
|
|
20230830,180200,606134156,1382,1382,1382,1382,0
|
|
20230830,180100,606134156,1382,1382,1382,1382,0
|
|
20230830,180000,606134156,1382,1382,1382,1382,0
|
|
20230830,175900,606134156,1382,1382,1382,1382,0
|
|
20230830,175800,606134156,1382,1382,1382,1382,4462
|
|
20230830,175700,606134156,1382,1382,1382,1382,0
|
|
20230830,175600,606134156,1382,1382,1382,1382,0
|
|
20230830,175500,606134156,1382,1382,1382,1382,0
|
|
20230830,175400,606134156,1382,1382,1382,1382,0
|
|
20230830,175300,606134156,1382,1382,1382,1382,0
|
|
20230830,175200,606134156,1382,1382,1382,1382,0
|
|
20230830,175100,606134156,1382,1382,1382,1382,0
|
|
20230830,175000,606134156,1382,1382,1382,1382,0
|
|
20230830,174900,606134156,1382,1382,1382,1382,0
|
|
20230830,174800,606134156,1382,1382,1382,1382,0
|
|
20230830,174700,606134156,1382,1382,1382,1382,0
|
|
20230830,174600,606134156,1382,1382,1382,1382,0
|
|
20230830,174500,606134156,1382,1382,1382,1382,0
|
|
20230830,174400,606134156,1382,1382,1382,1382,0
|
|
20230830,174300,606134156,1382,1382,1382,1382,0
|
|
20230830,174200,606134156,1382,1382,1382,1382,0
|
|
20230830,174100,606134156,1382,1382,1382,1382,0
|
|
20230830,174000,606134156,1382,1382,1382,1382,0
|
|
20230830,173900,606134156,1382,1382,1382,1382,0
|
|
20230830,173800,606134156,1382,1382,1382,1382,0
|
|
20230830,173700,606134156,1382,1382,1382,1382,0
|
|
20230830,173600,606134156,1382,1382,1382,1382,0
|
|
20230830,173500,606134156,1382,1382,1382,1382,0
|
|
20230830,173400,606134156,1382,1382,1382,1382,0
|
|
20230830,173300,606134156,1382,1382,1382,1382,0
|
|
20230830,173200,606134156,1382,1382,1382,1382,0
|
|
20230830,173100,606134156,1382,1382,1382,1382,0
|
|
20230830,173000,606134156,1382,1382,1382,1382,0
|
|
20230830,172900,606134156,1382,1382,1382,1382,0
|
|
20230830,172800,606134156,1382,1382,1382,1382,4462
|
|
20230830,172700,606134156,1382,1382,1382,1382,0
|
|
20230830,172600,606134156,1382,1382,1382,1382,0
|
|
20230830,172500,606134156,1382,1382,1382,1382,0
|
|
20230830,172400,606134156,1382,1382,1382,1382,0
|
|
20230830,172300,606134156,1382,1382,1382,1382,0
|
|
20230830,172200,606134156,1382,1382,1382,1382,0
|
|
20230830,172100,606134156,1382,1382,1382,1382,0
|
|
20230830,172000,606134156,1382,1382,1382,1382,0
|
|
20230830,171900,606134156,1382,1382,1382,1382,0
|
|
20230830,171800,606134156,1382,1382,1382,1382,0
|
|
20230830,171700,606134156,1382,1382,1382,1382,0
|
|
20230830,171600,606134156,1382,1382,1382,1382,0
|
|
20230830,171500,606134156,1382,1382,1382,1382,0
|
|
20230830,171400,606134156,1382,1382,1382,1382,0
|
|
20230830,171300,606134156,1382,1382,1382,1382,0
|
|
20230830,171200,606134156,1382,1382,1382,1382,0
|
|
20230830,171100,606134156,1382,1382,1382,1382,0
|
|
20230830,171000,606134156,1382,1382,1382,1382,0
|
|
20230830,170900,606134156,1382,1382,1382,1382,0
|
|
20230830,170800,606134156,1382,1382,1382,1382,0
|
|
20230830,170700,606134156,1382,1382,1382,1382,0
|
|
20230830,170600,606134156,1382,1382,1382,1382,0
|
|
20230830,170500,606134156,1382,1382,1382,1382,0
|
|
20230830,170400,606134156,1382,1382,1382,1382,0
|
|
20230830,170300,606134156,1382,1382,1382,1382,0
|
|
20230830,170200,606134156,1382,1382,1382,1382,0
|
|
20230830,170100,606134156,1382,1382,1382,1382,0
|
|
20230830,170000,606134156,1382,1382,1382,1382,0
|
|
20230830,165900,606134156,1382,1382,1382,1382,0
|
|
20230830,165800,606134156,1382,1382,1382,1382,4462
|
|
20230830,165700,606134156,1382,1382,1382,1382,0
|
|
20230830,165600,606134156,1382,1382,1382,1382,0
|
|
20230830,165500,606134156,1382,1382,1382,1382,0
|
|
20230830,165400,606134156,1382,1382,1382,1382,0
|
|
20230830,165300,606134156,1382,1382,1382,1382,0
|
|
20230830,165200,606134156,1382,1382,1382,1382,0
|
|
20230830,165100,606134156,1382,1382,1382,1382,0
|
|
20230830,165000,606134156,1382,1382,1382,1382,0
|
|
20230830,164900,606134156,1382,1382,1382,1382,0
|
|
20230830,164800,606134156,1382,1382,1382,1382,0
|
|
20230830,164700,606134156,1382,1382,1382,1382,0
|
|
20230830,164600,606134156,1382,1382,1382,1382,0
|
|
20230830,164500,606134156,1382,1382,1382,1382,0
|
|
20230830,164400,606134156,1382,1382,1382,1382,0
|
|
20230830,164300,606134156,1382,1382,1382,1382,0
|
|
20230830,164200,606134156,1382,1382,1382,1382,0
|
|
20230830,164100,606134156,1382,1382,1382,1382,0
|
|
20230830,164000,606134156,1382,1382,1382,1382,0
|
|
20230830,163900,606134156,1382,1382,1382,1382,0
|
|
20230830,163800,606134156,1382,1382,1382,1382,0
|
|
20230830,163700,606134156,1382,1382,1382,1382,0
|
|
20230830,163600,606134156,1382,1382,1382,1382,0
|
|
20230830,163500,606134156,1382,1382,1382,1382,0
|
|
20230830,163400,606134156,1382,1382,1382,1382,0
|
|
20230830,163300,606134156,1382,1382,1382,1382,0
|
|
20230830,163200,606134156,1382,1382,1382,1382,0
|
|
20230830,163100,606134156,1382,1382,1382,1382,0
|
|
20230830,163000,606134156,1382,1382,1382,1382,0
|
|
20230830,162900,606134156,1382,1382,1382,1382,0
|
|
20230830,162800,606134156,1382,1382,1382,1382,4462
|
|
20230830,162700,606134156,1382,1382,1382,1382,0
|
|
20230830,162600,606134156,1382,1382,1382,1382,0
|
|
20230830,162500,606134156,1382,1382,1382,1382,0
|
|
20230830,162400,606134156,1382,1382,1382,1382,0
|
|
20230830,162300,606134156,1382,1382,1382,1382,0
|
|
20230830,162200,606134156,1382,1382,1382,1382,0
|
|
20230830,162100,606134156,1382,1382,1382,1382,0
|
|
20230830,162000,606134156,1382,1382,1382,1382,0
|
|
20230830,161900,606134156,1382,1382,1382,1382,0
|
|
20230830,161800,606134156,1382,1382,1382,1382,0
|
|
20230830,161700,606134156,1382,1382,1382,1382,0
|
|
20230830,161600,606134156,1382,1382,1382,1382,0
|
|
20230830,161500,606134156,1382,1382,1382,1382,0
|
|
20230830,161400,606134156,1382,1382,1382,1382,0
|
|
20230830,161300,606134156,1382,1382,1382,1382,0
|
|
20230830,161200,606134156,1382,1382,1382,1382,0
|
|
20230830,161100,606134156,1382,1382,1382,1382,0
|
|
20230830,161000,606134156,1382,1382,1382,1382,0
|
|
20230830,160900,606134156,1382,1382,1382,1382,0
|
|
20230830,160800,606134156,1382,1382,1382,1382,0
|
|
20230830,160700,606134156,1382,1382,1382,1382,0
|
|
20230830,160600,606134156,1382,1382,1382,1382,0
|
|
20230830,160500,606134156,1382,1382,1382,1382,0
|
|
20230830,160400,606134156,1382,1382,1382,1382,0
|
|
20230830,160300,606134156,1382,1382,1382,1382,0
|
|
20230830,160200,606134156,1382,1382,1382,1382,0
|
|
20230830,160100,606134156,1382,1382,1382,1382,0
|
|
20230830,160000,606134156,1382,1382,1382,1382,0
|
|
20230830,155900,606134156,1382,1382,1382,1382,0
|
|
20230830,155800,606134156,1382,1382,1382,1382,4462
|
|
20230830,155700,606134156,1382,1382,1382,1382,0
|
|
20230830,155600,606134156,1382,1382,1382,1382,0
|
|
20230830,155500,606134156,1382,1382,1382,1382,0
|
|
20230830,155400,606134156,1382,1382,1382,1382,0
|
|
20230830,155300,606134156,1382,1382,1382,1382,0
|
|
20230830,155200,606134156,1382,1382,1382,1382,0
|
|
20230830,155100,606134156,1382,1382,1382,1382,0
|
|
20230830,155000,606134156,1382,1382,1382,1382,0
|
|
20230830,154900,606134156,1382,1382,1382,1382,0
|
|
20230830,154800,606134156,1382,1382,1382,1382,0
|
|
20230830,154700,606134156,1382,1382,1382,1382,0
|
|
20230830,154600,606134156,1382,1382,1382,1382,0
|
|
20230830,154500,606134156,1382,1382,1382,1382,0
|
|
20230830,154400,606134156,1382,1382,1382,1382,0
|
|
20230830,154300,606134156,1382,1382,1382,1382,0
|
|
20230830,154200,606134156,1382,1382,1382,1382,0
|
|
20230830,154100,606134156,1382,1382,1382,1382,0
|
|
20230830,154000,606134156,1382,1382,1382,1382,0
|
|
20230830,153900,606134156,1382,1382,1382,1382,0
|
|
20230830,153800,606134156,1382,1382,1382,1382,0
|
|
20230830,153700,606134156,1382,1382,1382,1382,0
|
|
20230830,153600,606134156,1382,1382,1382,1382,0
|
|
20230830,153500,606134156,1382,1382,1382,1382,0
|
|
20230830,153400,606134156,1382,1382,1382,1382,0
|
|
20230830,153300,606134156,1382,1382,1382,1382,0
|
|
20230830,153200,606134156,1382,1382,1382,1382,0
|
|
20230830,153100,606134156,1382,1382,1382,1382,0
|
|
20230830,153000,606134156,1382,1382,1382,1382,4462
|
|
20230830,152900,599967672,1384,1384,1384,1384,0
|
|
20230830,152800,599967672,1384,1384,1384,1384,0
|
|
20230830,152700,599967672,1384,1384,1384,1384,0
|
|
20230830,152600,599967672,1384,1384,1384,1384,0
|
|
20230830,152500,599967672,1384,1384,1384,1384,0
|
|
20230830,152400,599967672,1384,1384,1384,1384,0
|
|
20230830,152300,599967672,1384,1384,1384,1384,0
|
|
20230830,152200,599967672,1384,1384,1384,1384,0
|
|
20230830,152100,599967672,1384,1384,1384,1384,0
|
|
20230830,152000,599967672,1384,1384,1384,1384,0
|
|
20230830,151900,599967672,1384,1383,1384,1381,4403
|
|
20230830,151800,593879330,1384,1384,1384,1384,652
|
|
20230830,151700,592976962,1385,1385,1385,1385,1390
|
|
20230830,151600,591051812,1384,1384,1384,1384,118
|
|
20230830,151500,590888500,1384,1384,1384,1384,339
|
|
20230830,151400,590419324,1384,1381,1385,1381,3543
|
|
20230830,151300,585518865,1381,1384,1384,1381,56
|
|
20230830,151200,585441379,1381,1380,1381,1380,87
|
|
20230830,151100,585321312,1380,1383,1383,1380,10106
|
|
20230830,151000,571364802,1381,1381,1381,1381,291
|
|
20230830,150900,570962931,1384,1384,1384,1384,100
|
|
20230830,150800,570824531,1384,1384,1384,1384,1
|
|
20230830,150700,570823147,1381,1384,1384,1381,1425
|
|
20230830,150600,568853470,1385,1385,1385,1385,0
|
|
20230830,150500,568853470,1385,1386,1386,1385,40
|
|
20230830,150400,568798060,1385,1385,1385,1385,0
|
|
20230830,150300,568798060,1385,1385,1385,1385,1785
|
|
20230830,150200,566325835,1383,1383,1383,1383,149
|
|
20230830,150100,566119768,1383,1383,1383,1383,3500
|
|
20230830,150000,561279268,1381,1381,1384,1381,1765
|
|
20230830,145900,558839115,1383,1383,1383,1383,0
|
|
20230830,145800,558839115,1383,1383,1383,1383,1
|
|
20230830,145700,558837732,1381,1384,1384,1381,3577
|
|
20230830,145600,553889784,1384,1382,1384,1382,2985
|
|
20230830,145500,549759132,1383,1383,1383,1383,0
|
|
20230830,145400,549759132,1383,1383,1383,1382,72
|
|
20230830,145300,549659626,1382,1383,1383,1382,45
|
|
20230830,145200,549597424,1383,1383,1383,1383,249
|
|
20230830,145100,549253057,1383,1383,1383,1383,40
|
|
20230830,145000,549197737,1383,1383,1383,1383,257
|
|
20230830,144900,548842306,1382,1383,1383,1382,847
|
|
20230830,144800,547671705,1383,1383,1383,1383,517
|
|
20230830,144700,546956694,1383,1383,1383,1383,722
|
|
20230830,144600,545958168,1384,1383,1384,1383,169
|
|
20230830,144500,545724373,1383,1384,1384,1383,23
|
|
20230830,144400,545692563,1384,1384,1384,1384,0
|
|
20230830,144300,545692563,1384,1384,1384,1384,9
|
|
20230830,144200,545680107,1384,1384,1384,1384,2
|
|
20230830,144100,545677339,1384,1384,1384,1384,0
|
|
20230830,144000,545677339,1384,1384,1384,1384,77
|
|
20230830,143900,545570771,1384,1384,1384,1384,325
|
|
20230830,143800,545120971,1385,1385,1385,1385,1
|
|
20230830,143700,545119586,1384,1384,1384,1384,75
|
|
20230830,143600,545015786,1384,1384,1384,1384,400
|
|
20230830,143500,544462186,1384,1384,1384,1384,102
|
|
20230830,143400,544321018,1385,1385,1385,1385,336
|
|
20230830,143300,543855658,1385,1385,1385,1385,264
|
|
20230830,143200,543490018,1385,1385,1385,1385,0
|
|
20230830,143100,543490018,1385,1385,1385,1385,0
|
|
20230830,143000,543490018,1385,1385,1385,1385,11
|
|
20230830,142900,543474783,1384,1383,1385,1383,11
|
|
20230830,142800,543459566,1383,1383,1383,1383,1403
|
|
20230830,142700,541519217,1383,1383,1383,1383,0
|
|
20230830,142600,541519217,1383,1383,1383,1383,100
|
|
20230830,142500,541380917,1380,1380,1380,1380,20
|
|
20230830,142400,541353317,1380,1383,1383,1380,6529
|
|
20230830,142300,532333650,1383,1383,1383,1383,89
|
|
20230830,142200,532210563,1383,1383,1383,1383,91
|
|
20230830,142100,532084710,1383,1383,1383,1383,256
|
|
20230830,142000,531730662,1383,1382,1383,1382,140
|
|
20230830,141900,531537082,1383,1382,1383,1382,781
|
|
20230830,141800,530457557,1382,1382,1382,1382,10
|
|
20230830,141700,530443737,1382,1382,1382,1382,0
|
|
20230830,141600,530443737,1382,1382,1382,1382,2308
|
|
20230830,141500,527254081,1382,1382,1382,1382,447
|
|
20230830,141400,526636327,1383,1383,1383,1383,4435
|
|
20230830,141300,520502722,1383,1384,1384,1383,1615
|
|
20230830,141200,518267991,1385,1385,1385,1385,400
|
|
20230830,141100,517713991,1385,1385,1385,1385,0
|
|
20230830,141000,517713991,1385,1385,1385,1385,174
|
|
20230830,140900,517473001,1386,1386,1386,1385,308
|
|
20230830,140800,517046117,1385,1384,1385,1384,3458
|
|
20230830,140700,512257605,1384,1384,1384,1384,3323
|
|
20230830,140600,507658573,1383,1383,1383,1383,1042
|
|
20230830,140500,506217487,1383,1383,1383,1383,45
|
|
20230830,140400,506155252,1383,1383,1383,1383,1
|
|
20230830,140300,506153869,1384,1382,1384,1382,732
|
|
20230830,140200,505142243,1382,1382,1382,1382,0
|
|
20230830,140100,505142243,1382,1382,1382,1382,1
|
|
20230830,140000,505140861,1383,1382,1383,1382,1947
|
|
20230830,135900,502448232,1382,1382,1382,1382,0
|
|
20230830,135800,502448232,1382,1382,1382,1382,300
|
|
20230830,135700,502033632,1382,1383,1383,1382,1502
|
|
20230830,135600,499956367,1384,1384,1384,1384,0
|
|
20230830,135500,499956367,1384,1382,1384,1382,101
|
|
20230830,135400,499816783,1384,1384,1384,1384,23
|
|
20230830,135300,499784951,1384,1384,1384,1384,1
|
|
20230830,135200,499783567,1381,1382,1382,1381,2500
|
|
20230830,135100,496330212,1384,1384,1384,1384,0
|
|
20230830,135000,496330212,1384,1384,1384,1384,1
|
|
20230830,134900,496328828,1381,1384,1384,1381,156
|
|
20230830,134800,496113386,1384,1384,1384,1384,1
|
|
20230830,134700,496112002,1384,1384,1384,1384,0
|
|
20230830,134600,496112002,1384,1384,1384,1384,1
|
|
20230830,134500,496110618,1384,1384,1384,1384,1
|
|
20230830,134400,496109234,1380,1382,1382,1380,1400
|
|
20230830,134300,494176588,1382,1382,1382,1382,600
|
|
20230830,134200,493347388,1384,1383,1384,1383,501
|
|
20230830,134100,492654090,1383,1383,1383,1383,1063
|
|
20230830,134000,491183961,1383,1382,1383,1382,324
|
|
20230830,133900,490736180,1382,1382,1382,1382,0
|
|
20230830,133800,490736180,1382,1382,1382,1382,500
|
|
20230830,133700,490045180,1382,1382,1382,1382,0
|
|
20230830,133600,490045180,1382,1382,1382,1382,374
|
|
20230830,133500,489528312,1382,1382,1382,1382,30
|
|
20230830,133400,489486852,1382,1382,1382,1382,1
|
|
20230830,133300,489485470,1382,1382,1382,1382,472
|
|
20230830,133200,488833166,1380,1380,1380,1380,0
|
|
20230830,133100,488833166,1380,1383,1383,1380,649
|
|
20230830,133000,487935839,1383,1384,1384,1383,488
|
|
20230830,132900,487260759,1384,1383,1384,1383,53
|
|
20230830,132800,487187425,1383,1383,1383,1383,1
|
|
20230830,132700,487186042,1384,1383,1384,1383,540
|
|
20230830,132600,486439212,1384,1384,1384,1384,296
|
|
20230830,132500,486029548,1384,1384,1384,1384,207
|
|
20230830,132400,485743060,1383,1383,1383,1383,0
|
|
20230830,132300,485743060,1383,1383,1383,1383,0
|
|
20230830,132200,485743060,1383,1383,1383,1383,1006
|
|
20230830,132100,484351762,1384,1384,1384,1384,0
|
|
20230830,132000,484351762,1384,1384,1384,1384,1
|
|
20230830,131900,484350378,1384,1384,1384,1384,0
|
|
20230830,131800,484350378,1384,1384,1384,1384,191
|
|
20230830,131700,484086034,1384,1384,1384,1384,9
|
|
20230830,131600,484073578,1384,1384,1384,1384,59
|
|
20230830,131500,483991922,1385,1385,1385,1385,0
|
|
20230830,131400,483991922,1385,1385,1385,1385,100
|
|
20230830,131300,483853422,1385,1385,1385,1385,400
|
|
20230830,131200,483299422,1384,1384,1385,1384,2094
|
|
20230830,131100,480399662,1385,1385,1385,1385,100
|
|
20230830,131000,480261162,1385,1383,1385,1383,5802
|
|
20230830,130900,472231295,1383,1381,1383,1381,6688
|
|
20230830,130800,462983057,1381,1381,1381,1381,1
|
|
20230830,130700,462981676,1381,1381,1381,1381,53
|
|
20230830,130600,462908483,1382,1382,1382,1382,500
|
|
20230830,130500,462217483,1382,1382,1382,1382,100
|
|
20230830,130400,462079283,1383,1383,1383,1383,10
|
|
20230830,130300,462065453,1382,1381,1382,1381,7001
|
|
20230830,130200,452390684,1381,1380,1381,1380,2188
|
|
20230830,130100,449369059,1380,1379,1380,1379,637
|
|
20230830,130000,448490099,1379,1379,1379,1379,0
|
|
20230830,125900,448490099,1379,1379,1379,1379,3234
|
|
20230830,125800,444030413,1379,1379,1379,1379,0
|
|
20230830,125700,444030413,1379,1379,1379,1379,0
|
|
20230830,125600,444030413,1379,1379,1379,1379,0
|
|
20230830,125500,444030413,1379,1379,1379,1379,372
|
|
20230830,125400,443517425,1381,1381,1381,1381,0
|
|
20230830,125300,443517425,1381,1381,1381,1381,80
|
|
20230830,125200,443406945,1381,1380,1381,1380,220
|
|
20230830,125100,443103145,1380,1380,1380,1380,1015
|
|
20230830,125000,441702445,1382,1382,1382,1382,0
|
|
20230830,124900,441702445,1382,1382,1382,1382,0
|
|
20230830,124800,441702445,1382,1382,1382,1382,1
|
|
20230830,124700,441701063,1381,1379,1381,1379,1083
|
|
20230830,124600,440207146,1378,1379,1379,1378,1996
|
|
20230830,124500,437455658,1378,1379,1379,1378,100
|
|
20230830,124400,437317787,1379,1379,1379,1379,101
|
|
20230830,124300,437178508,1379,1379,1379,1379,1496
|
|
20230830,124200,435115524,1381,1381,1381,1381,0
|
|
20230830,124100,435115524,1381,1381,1381,1381,12
|
|
20230830,124000,435098952,1382,1382,1382,1382,2482
|
|
20230830,123900,431668828,1382,1380,1382,1378,4451
|
|
20230830,123800,425526736,1380,1380,1380,1380,438
|
|
20230830,123700,424922296,1380,1380,1380,1380,162
|
|
20230830,123600,424698736,1380,1380,1380,1380,0
|
|
20230830,123500,424698736,1380,1380,1380,1380,29
|
|
20230830,123400,424658716,1380,1380,1380,1380,0
|
|
20230830,123300,424658716,1380,1380,1380,1380,68
|
|
20230830,123200,424564876,1380,1380,1380,1380,345
|
|
20230830,123100,424088776,1382,1380,1382,1380,2500
|
|
20230830,123000,420635345,1380,1380,1380,1380,50
|
|
20230830,122900,420566345,1380,1378,1380,1378,403
|
|
20230830,122800,420010611,1378,1378,1378,1378,105
|
|
20230830,122700,419865921,1378,1378,1378,1378,300
|
|
20230830,122600,419452521,1377,1378,1378,1377,322
|
|
20230830,122500,419009120,1378,1378,1378,1378,14
|
|
20230830,122400,418989828,1378,1378,1378,1378,176
|
|
20230830,122300,418747300,1378,1378,1378,1378,60
|
|
20230830,122200,418664620,1378,1378,1378,1378,5
|
|
20230830,122100,418657730,1378,1377,1378,1377,220
|
|
20230830,122000,418354770,1378,1379,1379,1378,16693
|
|
20230830,121900,395344279,1380,1380,1380,1380,0
|
|
20230830,121800,395344279,1380,1380,1380,1380,52
|
|
20230830,121700,395272519,1380,1382,1382,1380,402
|
|
20230830,121600,394717755,1382,1380,1382,1380,55
|
|
20230830,121500,394641773,1380,1380,1380,1380,0
|
|
20230830,121400,394641773,1380,1381,1381,1380,200
|
|
20230830,121300,394365723,1381,1381,1381,1381,1
|
|
20230830,121200,394364342,1383,1383,1383,1383,4593
|
|
20230830,121100,388012223,1379,1379,1379,1379,0
|
|
20230830,121000,388012223,1379,1380,1380,1379,1890
|
|
20230830,120900,385405347,1383,1383,1383,1383,0
|
|
20230830,120800,385405347,1383,1383,1383,1383,0
|
|
20230830,120700,385405347,1383,1380,1383,1380,1754
|
|
20230830,120600,382984677,1383,1380,1383,1380,134
|
|
20230830,120500,382799754,1383,1383,1383,1383,20
|
|
20230830,120400,382772094,1383,1383,1383,1383,1
|
|
20230830,120300,382770711,1380,1380,1380,1380,600
|
|
20230830,120200,381942711,1383,1383,1383,1383,1
|
|
20230830,120100,381941328,1380,1380,1380,1380,12
|
|
20230830,120000,381924768,1383,1383,1383,1383,0
|
|
20230830,115900,381924768,1383,1383,1383,1383,0
|
|
20230830,115800,381924768,1383,1383,1383,1383,1
|
|
20230830,115700,381923385,1383,1383,1383,1383,0
|
|
20230830,115600,381923385,1383,1381,1383,1381,2
|
|
20230830,115500,381920621,1380,1381,1381,1380,6537
|
|
20230830,115400,372898962,1383,1381,1383,1381,1019
|
|
20230830,115300,371491721,1382,1382,1382,1382,113
|
|
20230830,115200,371335555,1384,1384,1384,1384,0
|
|
20230830,115100,371335555,1384,1383,1384,1383,272
|
|
20230830,115000,370959109,1384,1384,1384,1384,0
|
|
20230830,114900,370959109,1384,1384,1384,1384,0
|
|
20230830,114800,370959109,1384,1384,1384,1384,1
|
|
20230830,114700,370957725,1383,1383,1383,1383,200
|
|
20230830,114600,370681125,1385,1385,1385,1385,0
|
|
20230830,114500,370681125,1385,1385,1385,1385,0
|
|
20230830,114400,370681125,1385,1385,1385,1385,0
|
|
20230830,114300,370681125,1385,1385,1385,1385,0
|
|
20230830,114200,370681125,1385,1380,1385,1380,3054
|
|
20230830,114100,366452283,1380,1380,1380,1380,0
|
|
20230830,114000,366452283,1380,1380,1380,1379,96
|
|
20230830,113900,366319809,1380,1382,1382,1380,3500
|
|
20230830,113800,361488848,1382,1382,1382,1382,18
|
|
20230830,113700,361463972,1381,1382,1382,1381,78
|
|
20230830,113600,361356253,1381,1381,1381,1381,296
|
|
20230830,113500,360947477,1381,1381,1381,1381,1
|
|
20230830,113400,360946096,1381,1381,1381,1381,1
|
|
20230830,113300,360944715,1380,1380,1380,1380,5710
|
|
20230830,113200,353064915,1381,1381,1381,1381,3716
|
|
20230830,113100,347933119,1381,1383,1383,1381,21
|
|
20230830,113000,347904105,1383,1383,1383,1383,17
|
|
20230830,112900,347880594,1383,1383,1383,1383,1
|
|
20230830,112800,347879211,1381,1382,1382,1381,424
|
|
20230830,112700,347293666,1381,1381,1381,1381,0
|
|
20230830,112600,347293666,1381,1381,1381,1381,0
|
|
20230830,112500,347293666,1381,1381,1381,1381,100
|
|
20230830,112400,347155566,1381,1381,1381,1381,1
|
|
20230830,112300,347154185,1384,1384,1384,1384,31
|
|
20230830,112200,347111281,1380,1381,1381,1380,1330
|
|
20230830,112100,345274578,1381,1384,1384,1381,6203
|
|
20230830,112000,336705149,1384,1384,1384,1384,0
|
|
20230830,111900,336705149,1384,1384,1384,1384,740
|
|
20230830,111800,335680989,1384,1385,1385,1384,680
|
|
20230830,111700,334739868,1384,1384,1384,1384,250
|
|
20230830,111600,334393868,1384,1384,1385,1384,208
|
|
20230830,111500,334105796,1384,1384,1384,1384,0
|
|
20230830,111400,334105796,1384,1384,1384,1384,200
|
|
20230830,111300,333828996,1385,1385,1385,1385,90
|
|
20230830,111200,333704346,1385,1385,1385,1385,10
|
|
20230830,111100,333690496,1385,1385,1385,1385,24
|
|
20230830,111000,333657256,1385,1385,1385,1385,17
|
|
20230830,110900,333633711,1385,1385,1385,1385,10
|
|
20230830,110800,333619861,1385,1385,1385,1385,1
|
|
20230830,110700,333618476,1384,1384,1384,1384,0
|
|
20230830,110600,333618476,1384,1383,1384,1383,1085
|
|
20230830,110500,332116837,1382,1382,1382,1382,0
|
|
20230830,110400,332116837,1382,1382,1382,1382,0
|
|
20230830,110300,332116837,1382,1382,1382,1382,763
|
|
20230830,110200,331062371,1382,1383,1383,1382,404
|
|
20230830,110100,330504042,1384,1384,1384,1384,0
|
|
20230830,110000,330504042,1384,1384,1384,1384,0
|
|
20230830,105900,330504042,1384,1384,1384,1384,1
|
|
20230830,105800,330502658,1384,1384,1384,1384,540
|
|
20230830,105700,329755298,1384,1384,1384,1384,50
|
|
20230830,105600,329686098,1384,1384,1384,1384,0
|
|
20230830,105500,329686098,1384,1384,1384,1384,1
|
|
20230830,105400,329684714,1382,1384,1384,1382,135
|
|
20230830,105300,329498122,1383,1383,1383,1383,0
|
|
20230830,105200,329498122,1383,1383,1383,1383,325
|
|
20230830,105100,329048647,1382,1382,1382,1382,117
|
|
20230830,105000,328886953,1382,1382,1382,1382,1694
|
|
20230830,104900,326545845,1383,1384,1384,1383,501
|
|
20230830,104800,325852961,1384,1384,1384,1384,16
|
|
20230830,104700,325830817,1386,1386,1386,1386,0
|
|
20230830,104600,325830817,1386,1386,1386,1386,1046
|
|
20230830,104500,324381061,1383,1383,1383,1383,671
|
|
20230830,104400,323453068,1383,1382,1383,1382,1001
|
|
20230830,104300,322069685,1382,1383,1383,1382,1316
|
|
20230830,104200,320250857,1383,1383,1383,1383,755
|
|
20230830,104100,319206692,1383,1385,1385,1382,1050
|
|
20230830,104000,317754687,1385,1385,1385,1385,0
|
|
20230830,103900,317754687,1385,1385,1385,1385,0
|
|
20230830,103800,317754687,1385,1385,1385,1385,300
|
|
20230830,103700,317339187,1383,1383,1383,1383,29
|
|
20230830,103600,317299080,1383,1383,1383,1383,410
|
|
20230830,103500,316732050,1385,1385,1385,1385,68
|
|
20230830,103400,316637870,1385,1386,1387,1385,784
|
|
20230830,103300,315551253,1386,1385,1386,1385,186
|
|
20230830,103200,315293467,1385,1384,1385,1384,301
|
|
20230830,103100,314876882,1384,1385,1385,1384,800
|
|
20230830,103000,313769582,1385,1385,1385,1385,3370
|
|
20230830,102900,309102132,1386,1385,1386,1385,800
|
|
20230830,102800,307994032,1385,1385,1385,1385,172
|
|
20230830,102700,307755812,1386,1386,1386,1386,10
|
|
20230830,102600,307741952,1385,1385,1386,1385,558
|
|
20230830,102500,306968609,1383,1383,1383,1383,723
|
|
20230830,102400,305968700,1385,1385,1385,1385,595
|
|
20230830,102300,305144625,1383,1383,1383,1383,530
|
|
20230830,102200,304411635,1383,1383,1383,1383,200
|
|
20230830,102100,304135035,1385,1385,1385,1385,0
|
|
20230830,102000,304135035,1385,1385,1385,1385,46
|
|
20230830,101900,304071325,1385,1385,1385,1385,758
|
|
20230830,101800,303021495,1386,1386,1386,1385,410
|
|
20230830,101700,302453280,1386,1385,1386,1385,503
|
|
20230830,101600,301756195,1386,1385,1386,1385,173
|
|
20230830,101500,301516517,1386,1387,1387,1386,1776
|
|
20230830,101400,299054205,1387,1383,1387,1383,431
|
|
20230830,101300,298457156,1382,1382,1382,1382,0
|
|
20230830,101200,298457156,1382,1388,1388,1382,1416
|
|
20230830,101100,296496644,1388,1389,1389,1388,401
|
|
20230830,101000,295940055,1381,1388,1388,1381,1153
|
|
20230830,100900,294340117,1388,1390,1390,1388,810
|
|
20230830,100800,293215148,1389,1388,1389,1388,4532
|
|
20230830,100700,286922955,1387,1383,1387,1383,14233
|
|
20230830,100600,267202007,1382,1382,1382,1381,1379
|
|
20230830,100500,265297229,1382,1382,1382,1382,1
|
|
20230830,100400,265295847,1383,1383,1383,1383,10
|
|
20230830,100300,265282017,1383,1383,1383,1383,807
|
|
20230830,100200,264165936,1382,1382,1382,1382,0
|
|
20230830,100100,264165936,1382,1382,1382,1382,200
|
|
20230830,100000,263889536,1382,1383,1384,1382,392
|
|
20230830,095900,263347183,1383,1383,1383,1383,353
|
|
20230830,095800,262858984,1380,1383,1383,1380,4601
|
|
20230830,095700,256507056,1383,1384,1384,1383,2105
|
|
20230830,095600,253595736,1384,1384,1384,1384,1
|
|
20230830,095500,253594352,1384,1384,1384,1384,1000
|
|
20230830,095400,252210352,1385,1383,1385,1383,857
|
|
20230830,095300,251025119,1383,1383,1383,1383,11
|
|
20230830,095200,251009906,1381,1382,1382,1381,2502
|
|
20230830,095100,247554101,1382,1383,1383,1382,560
|
|
20230830,095000,246780131,1383,1383,1384,1383,594
|
|
20230830,094900,245958581,1383,1384,1384,1383,1005
|
|
20230830,094800,244568165,1384,1384,1384,1384,3
|
|
20230830,094700,244564013,1384,1384,1384,1384,507
|
|
20230830,094600,243862325,1384,1383,1384,1383,1050
|
|
20230830,094500,242409625,1384,1382,1384,1382,204
|
|
20230830,094400,242127689,1383,1383,1383,1383,1297
|
|
20230830,094300,240333938,1383,1383,1383,1383,3
|
|
20230830,094200,240329789,1383,1381,1383,1381,271
|
|
20230830,094100,239955216,1381,1381,1381,1381,1525
|
|
20230830,094000,237849191,1381,1381,1381,1381,27
|
|
20230830,093900,237811904,1383,1384,1384,1383,96
|
|
20230830,093800,237679051,1384,1385,1385,1384,6
|
|
20230830,093700,237670746,1385,1385,1385,1380,5017
|
|
20230830,093600,230745109,1384,1386,1386,1384,13
|
|
20230830,093500,230727094,1386,1386,1386,1386,2
|
|
20230830,093400,230724322,1386,1386,1386,1386,5
|
|
20230830,093300,230717392,1388,1388,1388,1388,1
|
|
20230830,093200,230716004,1388,1380,1388,1380,3026
|
|
20230830,093100,226529587,1380,1381,1381,1376,21323
|
|
20230830,093000,197167990,1380,1381,1381,1380,1301
|
|
20230830,092900,195372532,1380,1380,1380,1380,1438
|
|
20230830,092800,193388092,1381,1381,1381,1380,10132
|
|
20230830,092700,179405043,1381,1381,1381,1381,13
|
|
20230830,092600,179387090,1383,1384,1384,1383,5
|
|
20230830,092500,179380174,1385,1385,1385,1385,1
|
|
20230830,092400,179378789,1380,1381,1381,1380,3797
|
|
20230830,092300,174138064,1381,1381,1381,1381,3119
|
|
20230830,092200,169830725,1385,1385,1385,1385,0
|
|
20230830,092100,169830725,1385,1386,1386,1385,504
|
|
20230830,092000,169132682,1381,1381,1381,1380,5206
|
|
20230830,091900,161943641,1382,1383,1384,1382,8264
|
|
20230830,091800,150522411,1388,1388,1388,1388,50
|
|
20230830,091700,150453011,1388,1388,1388,1388,22
|
|
20230830,091600,150422475,1383,1389,1390,1383,127
|
|
20230830,091500,150246251,1389,1387,1389,1387,3526
|
|
20230830,091400,145351778,1387,1387,1387,1382,3077
|
|
20230830,091300,141096701,1383,1383,1383,1383,1230
|
|
20230830,091200,139395611,1383,1383,1383,1383,1446
|
|
20230830,091100,137395793,1383,1387,1387,1382,445
|
|
20230830,091000,136780378,1388,1388,1388,1388,601
|
|
20230830,090900,135946190,1388,1387,1388,1387,509
|
|
20230830,090800,135239803,1389,1394,1394,1389,43
|
|
20230830,090700,135180011,1380,1395,1395,1380,24847
|
|
20230830,090600,100715069,1394,1387,1394,1383,2506
|
|
20230830,090500,97231087,1386,1390,1392,1382,15823
|
|
20230830,090400,75221591,1388,1381,1388,1378,7056
|
|
20230830,090300,65450958,1378,1377,1383,1377,3980
|
|
20230830,090200,59965893,1377,1378,1378,1376,10118
|
|
20230830,090100,46036821,1378,1381,1381,1377,14557
|
|
20230830,090000,25948227,1386,1390,1392,1380,18725
|