597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185400,212087108,1358,1358,1358,1358,1854
|
|
20230821,185300,212087108,1358,1358,1358,1358,0
|
|
20230821,185200,212087108,1358,1358,1358,1358,0
|
|
20230821,185100,212087108,1358,1358,1358,1358,0
|
|
20230821,185000,212087108,1358,1358,1358,1358,0
|
|
20230821,184900,212087108,1358,1358,1358,1358,0
|
|
20230821,184800,212087108,1358,1358,1358,1358,0
|
|
20230821,184700,212087108,1358,1358,1358,1358,0
|
|
20230821,184600,212087108,1358,1358,1358,1358,0
|
|
20230821,184500,212087108,1358,1358,1358,1358,0
|
|
20230821,184400,212087108,1358,1358,1358,1358,0
|
|
20230821,184300,212087108,1358,1358,1358,1358,0
|
|
20230821,184200,212087108,1358,1358,1358,1358,0
|
|
20230821,184100,212087108,1358,1358,1358,1358,0
|
|
20230821,184000,212087108,1358,1358,1358,1358,0
|
|
20230821,183900,212087108,1358,1358,1358,1358,0
|
|
20230821,183800,212087108,1358,1358,1358,1358,0
|
|
20230821,183700,212087108,1358,1358,1358,1358,0
|
|
20230821,183600,212087108,1358,1358,1358,1358,0
|
|
20230821,183500,212087108,1358,1358,1358,1358,0
|
|
20230821,183400,212087108,1358,1358,1358,1358,0
|
|
20230821,183300,212087108,1358,1358,1358,1358,0
|
|
20230821,183200,212087108,1358,1358,1358,1358,0
|
|
20230821,183100,212087108,1358,1358,1358,1358,0
|
|
20230821,183000,212087108,1358,1358,1358,1358,0
|
|
20230821,182900,212087108,1358,1358,1358,1358,0
|
|
20230821,182800,212087108,1358,1358,1358,1358,0
|
|
20230821,182700,212087108,1358,1358,1358,1358,0
|
|
20230821,182600,212087108,1358,1358,1358,1358,0
|
|
20230821,182500,212087108,1358,1358,1358,1358,0
|
|
20230821,182400,212087108,1358,1358,1358,1358,1854
|
|
20230821,182300,212087108,1358,1358,1358,1358,0
|
|
20230821,182200,212087108,1358,1358,1358,1358,0
|
|
20230821,182100,212087108,1358,1358,1358,1358,0
|
|
20230821,182000,212087108,1358,1358,1358,1358,0
|
|
20230821,181900,212087108,1358,1358,1358,1358,0
|
|
20230821,181800,212087108,1358,1358,1358,1358,0
|
|
20230821,181700,212087108,1358,1358,1358,1358,0
|
|
20230821,181600,212087108,1358,1358,1358,1358,0
|
|
20230821,181500,212087108,1358,1358,1358,1358,0
|
|
20230821,181400,212087108,1358,1358,1358,1358,0
|
|
20230821,181300,212087108,1358,1358,1358,1358,0
|
|
20230821,181200,212087108,1358,1358,1358,1358,0
|
|
20230821,181100,212087108,1358,1358,1358,1358,0
|
|
20230821,181000,212087108,1358,1358,1358,1358,0
|
|
20230821,180900,212087108,1358,1358,1358,1358,0
|
|
20230821,180800,212087108,1358,1358,1358,1358,0
|
|
20230821,180700,212087108,1358,1358,1358,1358,0
|
|
20230821,180600,212087108,1358,1358,1358,1358,0
|
|
20230821,180500,212087108,1358,1358,1358,1358,0
|
|
20230821,180400,212087108,1358,1358,1358,1358,0
|
|
20230821,180300,212087108,1358,1358,1358,1358,0
|
|
20230821,180200,212087108,1358,1358,1358,1358,0
|
|
20230821,180100,212087108,1358,1358,1358,1358,0
|
|
20230821,180000,212087108,1358,1358,1358,1358,0
|
|
20230821,175900,212087108,1358,1358,1358,1358,0
|
|
20230821,175800,212087108,1358,1358,1358,1358,0
|
|
20230821,175700,212087108,1358,1358,1358,1358,0
|
|
20230821,175600,212087108,1358,1358,1358,1358,0
|
|
20230821,175500,212087108,1358,1358,1358,1358,0
|
|
20230821,175400,212087108,1358,1358,1358,1358,1854
|
|
20230821,175300,212087108,1358,1358,1358,1358,0
|
|
20230821,175200,212087108,1358,1358,1358,1358,0
|
|
20230821,175100,212087108,1358,1358,1358,1358,0
|
|
20230821,175000,212087108,1358,1358,1358,1358,0
|
|
20230821,174900,212087108,1358,1358,1358,1358,0
|
|
20230821,174800,212087108,1358,1358,1358,1358,0
|
|
20230821,174700,212087108,1358,1358,1358,1358,0
|
|
20230821,174600,212087108,1358,1358,1358,1358,0
|
|
20230821,174500,212087108,1358,1358,1358,1358,0
|
|
20230821,174400,212087108,1358,1358,1358,1358,0
|
|
20230821,174300,212087108,1358,1358,1358,1358,0
|
|
20230821,174200,212087108,1358,1358,1358,1358,0
|
|
20230821,174100,212087108,1358,1358,1358,1358,0
|
|
20230821,174000,212087108,1358,1358,1358,1358,0
|
|
20230821,173900,212087108,1358,1358,1358,1358,0
|
|
20230821,173800,212087108,1358,1358,1358,1358,0
|
|
20230821,173700,212087108,1358,1358,1358,1358,0
|
|
20230821,173600,212087108,1358,1358,1358,1358,0
|
|
20230821,173500,212087108,1358,1358,1358,1358,0
|
|
20230821,173400,212087108,1358,1358,1358,1358,0
|
|
20230821,173300,212087108,1358,1358,1358,1358,0
|
|
20230821,173200,212087108,1358,1358,1358,1358,0
|
|
20230821,173100,212087108,1358,1358,1358,1358,0
|
|
20230821,173000,212087108,1358,1358,1358,1358,0
|
|
20230821,172900,212087108,1358,1358,1358,1358,0
|
|
20230821,172800,212087108,1358,1358,1358,1358,0
|
|
20230821,172700,212087108,1358,1358,1358,1358,0
|
|
20230821,172600,212087108,1358,1358,1358,1358,0
|
|
20230821,172500,212087108,1358,1358,1358,1358,0
|
|
20230821,172400,212087108,1358,1358,1358,1358,1854
|
|
20230821,172300,212087108,1358,1358,1358,1358,0
|
|
20230821,172200,212087108,1358,1358,1358,1358,0
|
|
20230821,172100,212087108,1358,1358,1358,1358,0
|
|
20230821,172000,212087108,1358,1358,1358,1358,0
|
|
20230821,171900,212087108,1358,1358,1358,1358,0
|
|
20230821,171800,212087108,1358,1358,1358,1358,0
|
|
20230821,171700,212087108,1358,1358,1358,1358,0
|
|
20230821,171600,212087108,1358,1358,1358,1358,0
|
|
20230821,171500,212087108,1358,1358,1358,1358,0
|
|
20230821,171400,212087108,1358,1358,1358,1358,0
|
|
20230821,171300,212087108,1358,1358,1358,1358,0
|
|
20230821,171200,212087108,1358,1358,1358,1358,0
|
|
20230821,171100,212087108,1358,1358,1358,1358,0
|
|
20230821,171000,212087108,1358,1358,1358,1358,0
|
|
20230821,170900,212087108,1358,1358,1358,1358,0
|
|
20230821,170800,212087108,1358,1358,1358,1358,0
|
|
20230821,170700,212087108,1358,1358,1358,1358,0
|
|
20230821,170600,212087108,1358,1358,1358,1358,0
|
|
20230821,170500,212087108,1358,1358,1358,1358,0
|
|
20230821,170400,212087108,1358,1358,1358,1358,0
|
|
20230821,170300,212087108,1358,1358,1358,1358,0
|
|
20230821,170200,212087108,1358,1358,1358,1358,0
|
|
20230821,170100,212087108,1358,1358,1358,1358,0
|
|
20230821,170000,212087108,1358,1358,1358,1358,0
|
|
20230821,165900,212087108,1358,1358,1358,1358,0
|
|
20230821,165800,212087108,1358,1358,1358,1358,0
|
|
20230821,165700,212087108,1358,1358,1358,1358,0
|
|
20230821,165600,212087108,1358,1358,1358,1358,0
|
|
20230821,165500,212087108,1358,1358,1358,1358,0
|
|
20230821,165400,212087108,1358,1358,1358,1358,1854
|
|
20230821,165300,212087108,1358,1358,1358,1358,0
|
|
20230821,165200,212087108,1358,1358,1358,1358,0
|
|
20230821,165100,212087108,1358,1358,1358,1358,0
|
|
20230821,165000,212087108,1358,1358,1358,1358,0
|
|
20230821,164900,212087108,1358,1358,1358,1358,0
|
|
20230821,164800,212087108,1358,1358,1358,1358,0
|
|
20230821,164700,212087108,1358,1358,1358,1358,0
|
|
20230821,164600,212087108,1358,1358,1358,1358,0
|
|
20230821,164500,212087108,1358,1358,1358,1358,0
|
|
20230821,164400,212087108,1358,1358,1358,1358,0
|
|
20230821,164300,212087108,1358,1358,1358,1358,0
|
|
20230821,164200,212087108,1358,1358,1358,1358,0
|
|
20230821,164100,212087108,1358,1358,1358,1358,0
|
|
20230821,164000,212087108,1358,1358,1358,1358,0
|
|
20230821,163900,212087108,1358,1358,1358,1358,0
|
|
20230821,163800,212087108,1358,1358,1358,1358,0
|
|
20230821,163700,212087108,1358,1358,1358,1358,0
|
|
20230821,163600,212087108,1358,1358,1358,1358,0
|
|
20230821,163500,212087108,1358,1358,1358,1358,0
|
|
20230821,163400,212087108,1358,1358,1358,1358,0
|
|
20230821,163300,212087108,1358,1358,1358,1358,0
|
|
20230821,163200,212087108,1358,1358,1358,1358,0
|
|
20230821,163100,212087108,1358,1358,1358,1358,0
|
|
20230821,163000,212087108,1358,1358,1358,1358,0
|
|
20230821,162900,212087108,1358,1358,1358,1358,0
|
|
20230821,162800,212087108,1358,1358,1358,1358,0
|
|
20230821,162700,212087108,1358,1358,1358,1358,0
|
|
20230821,162600,212087108,1358,1358,1358,1358,0
|
|
20230821,162500,212087108,1358,1358,1358,1358,0
|
|
20230821,162400,212087108,1358,1358,1358,1358,1854
|
|
20230821,162300,212087108,1358,1358,1358,1358,0
|
|
20230821,162200,212087108,1358,1358,1358,1358,0
|
|
20230821,162100,212087108,1358,1358,1358,1358,0
|
|
20230821,162000,212087108,1358,1358,1358,1358,0
|
|
20230821,161900,212087108,1358,1358,1358,1358,0
|
|
20230821,161800,212087108,1358,1358,1358,1358,0
|
|
20230821,161700,212087108,1358,1358,1358,1358,0
|
|
20230821,161600,212087108,1358,1358,1358,1358,0
|
|
20230821,161500,212087108,1358,1358,1358,1358,0
|
|
20230821,161400,212087108,1358,1358,1358,1358,0
|
|
20230821,161300,212087108,1358,1358,1358,1358,0
|
|
20230821,161200,212087108,1358,1358,1358,1358,0
|
|
20230821,161100,212087108,1358,1358,1358,1358,0
|
|
20230821,161000,212087108,1358,1358,1358,1358,0
|
|
20230821,160900,212087108,1358,1358,1358,1358,0
|
|
20230821,160800,212087108,1358,1358,1358,1358,0
|
|
20230821,160700,212087108,1358,1358,1358,1358,0
|
|
20230821,160600,212087108,1358,1358,1358,1358,0
|
|
20230821,160500,212087108,1358,1358,1358,1358,0
|
|
20230821,160400,212087108,1358,1358,1358,1358,0
|
|
20230821,160300,212087108,1358,1358,1358,1358,0
|
|
20230821,160200,212087108,1358,1358,1358,1358,0
|
|
20230821,160100,212087108,1358,1358,1358,1358,0
|
|
20230821,160000,212087108,1358,1358,1358,1358,0
|
|
20230821,155900,212087108,1358,1358,1358,1358,0
|
|
20230821,155800,212087108,1358,1358,1358,1358,0
|
|
20230821,155700,212087108,1358,1358,1358,1358,0
|
|
20230821,155600,212087108,1358,1358,1358,1358,0
|
|
20230821,155500,212087108,1358,1358,1358,1358,0
|
|
20230821,155400,212087108,1358,1358,1358,1358,1854
|
|
20230821,155300,212087108,1358,1358,1358,1358,0
|
|
20230821,155200,212087108,1358,1358,1358,1358,0
|
|
20230821,155100,212087108,1358,1358,1358,1358,0
|
|
20230821,155000,212087108,1358,1358,1358,1358,0
|
|
20230821,154900,212087108,1358,1358,1358,1358,0
|
|
20230821,154800,212087108,1358,1358,1358,1358,0
|
|
20230821,154700,212087108,1358,1358,1358,1358,0
|
|
20230821,154600,212087108,1358,1358,1358,1358,0
|
|
20230821,154500,212087108,1358,1358,1358,1358,0
|
|
20230821,154400,212087108,1358,1358,1358,1358,0
|
|
20230821,154300,212087108,1358,1358,1358,1358,0
|
|
20230821,154200,212087108,1358,1358,1358,1358,0
|
|
20230821,154100,212087108,1358,1358,1358,1358,0
|
|
20230821,154000,212087108,1358,1358,1358,1358,0
|
|
20230821,153900,212087108,1358,1358,1358,1358,0
|
|
20230821,153800,212087108,1358,1358,1358,1358,0
|
|
20230821,153700,212087108,1358,1358,1358,1358,0
|
|
20230821,153600,212087108,1358,1358,1358,1358,0
|
|
20230821,153500,212087108,1358,1358,1358,1358,0
|
|
20230821,153400,212087108,1358,1358,1358,1358,0
|
|
20230821,153300,212087108,1358,1358,1358,1358,0
|
|
20230821,153200,212087108,1358,1358,1358,1358,0
|
|
20230821,153100,212087108,1358,1358,1358,1358,0
|
|
20230821,153000,212087108,1358,1358,1358,1358,1854
|
|
20230821,152900,209569376,1364,1364,1364,1364,0
|
|
20230821,152800,209569376,1364,1364,1364,1364,0
|
|
20230821,152700,209569376,1364,1364,1364,1364,0
|
|
20230821,152600,209569376,1364,1364,1364,1364,0
|
|
20230821,152500,209569376,1364,1364,1364,1364,0
|
|
20230821,152400,209569376,1364,1364,1364,1364,0
|
|
20230821,152300,209569376,1364,1364,1364,1364,0
|
|
20230821,152200,209569376,1364,1364,1364,1364,0
|
|
20230821,152100,209569376,1364,1364,1364,1364,0
|
|
20230821,152000,209569376,1364,1364,1364,1364,0
|
|
20230821,151900,209569376,1364,1364,1364,1364,15
|
|
20230821,151800,209548916,1356,1364,1364,1356,52
|
|
20230821,151700,209477996,1364,1364,1364,1364,14
|
|
20230821,151600,209458900,1355,1364,1364,1355,16
|
|
20230821,151500,209437093,1364,1364,1364,1364,14
|
|
20230821,151400,209417997,1364,1363,1364,1363,647
|
|
20230821,151300,208535506,1363,1363,1363,1363,22
|
|
20230821,151200,208505520,1363,1363,1363,1363,14
|
|
20230821,151100,208486438,1363,1363,1363,1363,14
|
|
20230821,151000,208467356,1363,1360,1363,1360,71
|
|
20230821,150900,208370754,1363,1363,1363,1363,17
|
|
20230821,150800,208347583,1364,1364,1364,1364,14
|
|
20230821,150700,208328487,1354,1365,1365,1354,115
|
|
20230821,150600,208172612,1365,1365,1365,1365,14
|
|
20230821,150500,208153502,1354,1365,1365,1354,290
|
|
20230821,150400,207760688,1365,1365,1365,1365,17
|
|
20230821,150300,207737483,1365,1363,1365,1363,3115
|
|
20230821,150200,203486604,1363,1363,1363,1363,15
|
|
20230821,150100,203466159,1363,1363,1363,1363,15
|
|
20230821,150000,203445714,1363,1363,1363,1363,14
|
|
20230821,145900,203426632,1364,1364,1364,1364,14
|
|
20230821,145800,203407536,1364,1364,1364,1364,14
|
|
20230821,145700,203388440,1364,1364,1364,1364,20
|
|
20230821,145600,203361160,1364,1364,1364,1364,14
|
|
20230821,145500,203342064,1364,1364,1364,1364,15
|
|
20230821,145400,203321604,1351,1365,1365,1351,8815
|
|
20230821,145300,191373165,1365,1365,1365,1365,14
|
|
20230821,145200,191354055,1365,1360,1365,1360,104
|
|
20230821,145100,191212485,1360,1360,1360,1360,64
|
|
20230821,145000,191125445,1360,1360,1360,1360,214
|
|
20230821,144900,190834405,1360,1365,1365,1360,1438
|
|
20230821,144800,188875812,1365,1365,1365,1365,15
|
|
20230821,144700,188855337,1366,1366,1366,1366,14
|
|
20230821,144600,188836213,1366,1366,1366,1366,14
|
|
20230821,144500,188817089,1366,1366,1366,1366,14
|
|
20230821,144400,188797965,1366,1365,1366,1365,14
|
|
20230821,144300,188778850,1366,1366,1366,1366,4364
|
|
20230821,144200,182817626,1367,1366,1367,1365,2015
|
|
20230821,144100,180063307,1362,1366,1366,1362,801
|
|
20230821,144000,178972289,1366,1366,1366,1366,14
|
|
20230821,143900,178953165,1366,1363,1366,1363,624
|
|
20230821,143800,178102611,1364,1367,1367,1364,1455
|
|
20230821,143700,176117374,1365,1367,1367,1365,643
|
|
20230821,143600,175238946,1367,1367,1367,1367,21
|
|
20230821,143500,175210239,1372,1371,1372,1371,15
|
|
20230821,143400,175189660,1372,1371,1372,1371,17
|
|
20230821,143300,175166337,1372,1371,1372,1371,14
|
|
20230821,143200,175147130,1372,1371,1372,1371,14
|
|
20230821,143100,175127923,1372,1371,1372,1371,14
|
|
20230821,143000,175108716,1371,1370,1371,1370,14
|
|
20230821,142900,175089523,1371,1370,1371,1370,15
|
|
20230821,142800,175068959,1371,1370,1371,1370,14
|
|
20230821,142700,175049766,1372,1371,1372,1371,14
|
|
20230821,142600,175030559,1372,1371,1372,1371,14
|
|
20230821,142500,175011352,1372,1371,1372,1371,14
|
|
20230821,142400,174992145,1372,1371,1372,1371,14
|
|
20230821,142300,174972938,1372,1371,1372,1371,15
|
|
20230821,142200,174952359,1372,1371,1372,1371,14
|
|
20230821,142100,174933152,1372,1371,1372,1371,14
|
|
20230821,142000,174913945,1372,1372,1372,1372,14
|
|
20230821,141900,174894737,1371,1371,1371,1371,14
|
|
20230821,141800,174875543,1365,1370,1372,1365,18
|
|
20230821,141700,174850886,1372,1370,1372,1370,1914
|
|
20230821,141600,172224893,1372,1371,1372,1371,15
|
|
20230821,141500,172204314,1366,1371,1372,1366,214
|
|
20230821,141400,171911315,1372,1371,1372,1371,14
|
|
20230821,141300,171892108,1372,1371,1372,1371,25
|
|
20230821,141200,171857809,1372,1371,1372,1371,14
|
|
20230821,141100,171838604,1372,1371,1372,1371,14
|
|
20230821,141000,171819397,1372,1371,1372,1371,15
|
|
20230821,140900,171798818,1372,1372,1372,1365,16
|
|
20230821,140800,171776874,1372,1371,1372,1371,14
|
|
20230821,140700,171757667,1364,1371,1372,1364,16
|
|
20230821,140600,171735724,1372,1371,1372,1364,17
|
|
20230821,140500,171712409,1364,1364,1372,1364,20
|
|
20230821,140400,171685010,1364,1371,1372,1364,17
|
|
20230821,140300,171661697,1364,1372,1372,1364,18
|
|
20230821,140200,171637018,1372,1371,1372,1371,34
|
|
20230821,140100,171590371,1372,1371,1372,1371,14
|
|
20230821,140000,171571164,1372,1372,1372,1372,14
|
|
20230821,135900,171551956,1372,1372,1372,1372,14
|
|
20230821,135800,171532748,1370,1369,1370,1369,15
|
|
20230821,135700,171512199,1370,1370,1370,1370,15
|
|
20230821,135600,171491649,1371,1369,1371,1369,14
|
|
20230821,135500,171472479,1371,1363,1371,1362,314
|
|
20230821,135400,171044673,1369,1370,1371,1369,15
|
|
20230821,135300,171024113,1362,1372,1373,1362,86
|
|
20230821,135200,170906759,1373,1372,1373,1372,14
|
|
20230821,135100,170887538,1373,1372,1373,1372,15
|
|
20230821,135000,170866944,1373,1372,1373,1372,14
|
|
20230821,134900,170847723,1373,1372,1373,1372,14
|
|
20230821,134800,170828502,1373,1371,1373,1371,15
|
|
20230821,134700,170807916,1372,1372,1372,1372,14
|
|
20230821,134600,170788708,1372,1371,1372,1371,22
|
|
20230821,134500,170758534,1372,1371,1372,1371,15
|
|
20230821,134400,170737966,1372,1372,1372,1372,14
|
|
20230821,134300,170718758,1372,1372,1372,1372,14
|
|
20230821,134200,170699550,1372,1369,1372,1368,3214
|
|
20230821,134100,166290387,1370,1365,1370,1365,1564
|
|
20230821,134000,164150577,1366,1366,1366,1366,14
|
|
20230821,133900,164131453,1367,1367,1367,1367,15
|
|
20230821,133800,164110948,1368,1361,1368,1361,15
|
|
20230821,133700,164090435,1369,1369,1369,1369,14
|
|
20230821,133600,164071269,1369,1369,1369,1369,15
|
|
20230821,133500,164050734,1370,1370,1370,1370,14
|
|
20230821,133400,164031554,1370,1370,1370,1370,15
|
|
20230821,133300,164011004,1370,1362,1370,1362,16
|
|
20230821,133200,163989142,1365,1371,1371,1365,207
|
|
20230821,133100,163706497,1365,1372,1372,1365,3514
|
|
20230821,133000,158909789,1372,1372,1373,1372,15
|
|
20230821,132900,158889197,1372,1366,1372,1366,114
|
|
20230821,132800,158733389,1372,1371,1372,1371,14
|
|
20230821,132700,158714186,1369,1373,1373,1369,515
|
|
20230821,132600,158008595,1373,1373,1373,1373,15
|
|
20230821,132500,157988000,1374,1374,1374,1374,14
|
|
20230821,132400,157968764,1374,1373,1375,1370,1066
|
|
20230821,132300,156508282,1375,1373,1375,1373,14
|
|
20230821,132200,156489058,1374,1374,1374,1374,14
|
|
20230821,132100,156469822,1374,1369,1374,1369,15
|
|
20230821,132000,156449282,1365,1369,1369,1365,71
|
|
20230821,131900,156352307,1369,1368,1369,1368,314
|
|
20230821,131800,155922463,1368,1368,1368,1368,14
|
|
20230821,131700,155903311,1365,1369,1369,1365,704
|
|
20230821,131600,154942265,1369,1365,1369,1365,271
|
|
20230821,131500,154572294,1365,1365,1365,1365,14
|
|
20230821,131400,154553184,1365,1365,1365,1365,14
|
|
20230821,131300,154534074,1365,1365,1365,1365,15
|
|
20230821,131200,154513599,1365,1364,1365,1364,135
|
|
20230821,131100,154329334,1365,1365,1365,1365,14
|
|
20230821,131000,154310224,1365,1365,1365,1365,14
|
|
20230821,130900,154291114,1364,1364,1365,1364,24
|
|
20230821,130800,154258374,1365,1364,1365,1364,34
|
|
20230821,130700,154211984,1365,1368,1369,1365,44
|
|
20230821,130600,154151868,1369,1368,1369,1368,14
|
|
20230821,130500,154132714,1368,1368,1368,1367,164
|
|
20230821,130400,153908366,1365,1364,1365,1364,85
|
|
20230821,130300,153792351,1365,1364,1365,1364,14
|
|
20230821,130200,153773251,1365,1365,1365,1365,14
|
|
20230821,130100,153754141,1368,1368,1368,1368,15
|
|
20230821,130000,153733621,1369,1369,1369,1369,14
|
|
20230821,125900,153714455,1371,1371,1371,1371,14
|
|
20230821,125800,153695261,1373,1373,1373,1373,14
|
|
20230821,125700,153676039,1372,1372,1372,1372,1014
|
|
20230821,125600,152284831,1361,1373,1375,1361,703
|
|
20230821,125500,151326867,1375,1373,1375,1373,14
|
|
20230821,125400,151307629,1375,1373,1375,1373,15
|
|
20230821,125300,151287016,1375,1373,1375,1373,14
|
|
20230821,125200,151267778,1375,1373,1375,1373,14
|
|
20230821,125100,151248540,1375,1373,1375,1373,14
|
|
20230821,125000,151229302,1375,1373,1375,1373,14
|
|
20230821,124900,151210064,1375,1373,1375,1373,14
|
|
20230821,124800,151190826,1375,1371,1375,1371,17
|
|
20230821,124700,151167460,1372,1371,1375,1371,18
|
|
20230821,124600,151142726,1373,1373,1373,1373,15
|
|
20230821,124500,151122131,1372,1373,1373,1372,16
|
|
20230821,124400,151100165,1372,1374,1374,1372,15
|
|
20230821,124300,151079557,1375,1372,1375,1372,14
|
|
20230821,124200,151060328,1373,1373,1373,1373,15
|
|
20230821,124100,151039733,1374,1374,1374,1374,14
|
|
20230821,124000,151020497,1374,1371,1375,1371,515
|
|
20230821,123900,150312877,1372,1372,1372,1372,14
|
|
20230821,123800,150293669,1374,1373,1374,1373,14
|
|
20230821,123700,150274437,1375,1372,1375,1372,14
|
|
20230821,123600,150255220,1373,1372,1373,1372,116
|
|
20230821,123500,150096052,1373,1372,1373,1372,135
|
|
20230821,123400,149910718,1372,1372,1372,1372,15
|
|
20230821,123300,149890138,1372,1375,1375,1372,15
|
|
20230821,123200,149869516,1376,1376,1376,1376,14
|
|
20230821,123100,149850252,1376,1370,1376,1370,2215
|
|
20230821,123000,146803474,1360,1368,1373,1360,1393
|
|
20230821,122900,144906466,1365,1369,1369,1365,136
|
|
20230821,122800,144720766,1370,1370,1370,1370,14
|
|
20230821,122700,144701586,1371,1371,1371,1371,14
|
|
20230821,122600,144682392,1365,1371,1371,1365,55
|
|
20230821,122500,144607225,1366,1371,1371,1366,56
|
|
20230821,122400,144530659,1372,1372,1372,1372,14
|
|
20230821,122300,144511451,1372,1373,1373,1366,1197
|
|
20230821,122200,142874520,1371,1373,1373,1371,15
|
|
20230821,122100,142853927,1372,1371,1373,1371,17
|
|
20230821,122000,142830590,1368,1372,1373,1368,15
|
|
20230821,121900,142810007,1367,1372,1373,1367,453
|
|
20230821,121800,142190656,1373,1372,1373,1372,15
|
|
20230821,121700,142170062,1372,1373,1373,1372,16
|
|
20230821,121600,142148095,1373,1373,1373,1373,14
|
|
20230821,121500,142128873,1373,1373,1373,1370,19
|
|
20230821,121400,142102790,1376,1376,1376,1376,14
|
|
20230821,121300,142083526,1369,1369,1369,1369,14
|
|
20230821,121200,142064360,1367,1375,1375,1367,688
|
|
20230821,121100,141122876,1376,1376,1376,1376,16
|
|
20230821,121000,141100860,1377,1377,1377,1377,15
|
|
20230821,120900,141080205,1377,1369,1377,1369,94
|
|
20230821,120800,140951327,1370,1370,1370,1370,15
|
|
20230821,120700,140930777,1369,1374,1374,1369,918
|
|
20230821,120600,139673962,1374,1374,1374,1374,14
|
|
20230821,120500,139654726,1374,1374,1374,1374,14
|
|
20230821,120400,139635490,1370,1372,1378,1370,18
|
|
20230821,120300,139610719,1373,1378,1378,1373,1080
|
|
20230821,120200,138127746,1379,1379,1379,1379,14
|
|
20230821,120100,138108440,1380,1377,1380,1377,14
|
|
20230821,120000,138089129,1377,1377,1377,1377,124
|
|
20230821,115900,137918381,1377,1377,1377,1377,14
|
|
20230821,115800,137899103,1377,1377,1377,1377,15
|
|
20230821,115700,137878448,1377,1377,1377,1377,14
|
|
20230821,115600,137859170,1377,1377,1377,1377,14
|
|
20230821,115500,137839892,1377,1377,1377,1377,15
|
|
20230821,115400,137819237,1377,1377,1377,1377,14
|
|
20230821,115300,137799959,1376,1377,1377,1376,16
|
|
20230821,115200,137777929,1377,1377,1377,1377,164
|
|
20230821,115100,137552101,1376,1376,1377,1376,16
|
|
20230821,115000,137530080,1377,1376,1377,1376,14
|
|
20230821,114900,137510803,1377,1374,1377,1374,18
|
|
20230821,114800,137486035,1375,1374,1375,1374,14
|
|
20230821,114700,137466786,1373,1375,1376,1372,27
|
|
20230821,114600,137429681,1377,1375,1377,1375,24
|
|
20230821,114500,137396657,1376,1375,1377,1375,29
|
|
20230821,114400,137356738,1377,1375,1377,1375,16
|
|
20230821,114300,137334718,1377,1373,1377,1373,15
|
|
20230821,114200,137314078,1377,1376,1377,1376,15
|
|
20230821,114100,137293424,1379,1379,1379,1379,14
|
|
20230821,114000,137274118,1378,1379,1379,1378,24
|
|
20230821,113900,137241032,1380,1372,1380,1372,4149
|
|
20230821,113800,131528595,1372,1372,1373,1372,24
|
|
20230821,113700,131495664,1373,1372,1373,1372,14
|
|
20230821,113600,131476451,1372,1372,1373,1372,16
|
|
20230821,113500,131454495,1373,1372,1373,1372,14
|
|
20230821,113400,131435283,1370,1372,1372,1370,17
|
|
20230821,113300,131411963,1372,1372,1372,1372,15
|
|
20230821,113200,131391383,1369,1372,1373,1369,21
|
|
20230821,113100,131362587,1373,1372,1373,1372,14
|
|
20230821,113000,131343375,1373,1373,1373,1373,14
|
|
20230821,112900,131324153,1372,1372,1372,1372,14
|
|
20230821,112800,131304945,1372,1370,1372,1370,17
|
|
20230821,112700,131281629,1373,1372,1373,1372,14
|
|
20230821,112600,131262417,1371,1371,1371,1371,15
|
|
20230821,112500,131241852,1372,1371,1372,1367,607
|
|
20230821,112400,130409464,1372,1372,1372,1372,14
|
|
20230821,112300,130390256,1373,1372,1373,1372,14
|
|
20230821,112200,130371044,1368,1369,1373,1368,348
|
|
20230821,112100,129894793,1370,1373,1373,1370,2880
|
|
20230821,112000,125949041,1373,1373,1373,1373,20
|
|
20230821,111900,125921581,1373,1372,1373,1372,40
|
|
20230821,111800,125866665,1373,1373,1373,1373,14
|
|
20230821,111700,125847443,1375,1375,1375,1375,14
|
|
20230821,111600,125828193,1373,1373,1373,1373,507
|
|
20230821,111500,125132082,1373,1373,1373,1373,14
|
|
20230821,111400,125112860,1370,1370,1370,1370,515
|
|
20230821,111300,124407310,1370,1370,1370,1370,14
|
|
20230821,111200,124388130,1370,1370,1370,1370,15
|
|
20230821,111100,124367580,1370,1370,1370,1370,14
|
|
20230821,111000,124348400,1369,1370,1370,1369,130
|
|
20230821,110900,124170416,1370,1372,1372,1370,942
|
|
20230821,110800,122879847,1372,1372,1372,1372,18
|
|
20230821,110700,122855151,1372,1373,1373,1372,17
|
|
20230821,110600,122831812,1373,1373,1373,1373,23
|
|
20230821,110500,122800233,1373,1373,1373,1373,17
|
|
20230821,110400,122776892,1373,1373,1373,1373,14
|
|
20230821,110300,122757670,1373,1373,1373,1373,16
|
|
20230821,110200,122735702,1373,1373,1373,1373,14
|
|
20230821,110100,122716480,1373,1374,1374,1373,580
|
|
20230821,110000,121920139,1375,1375,1375,1375,14
|
|
20230821,105900,121900889,1373,1373,1373,1370,4013
|
|
20230821,105800,116392273,1373,1373,1373,1373,14
|
|
20230821,105700,116373051,1373,1373,1373,1373,14
|
|
20230821,105600,116353829,1373,1373,1373,1373,14
|
|
20230821,105500,116334607,1373,1371,1373,1371,18
|
|
20230821,105400,116309905,1371,1372,1373,1371,18
|
|
20230821,105300,116285200,1373,1372,1373,1372,28
|
|
20230821,105200,116246765,1371,1373,1373,1371,216
|
|
20230821,105100,115950601,1373,1373,1373,1373,14
|
|
20230821,105000,115931379,1373,1373,1373,1373,14
|
|
20230821,104900,115912157,1373,1373,1373,1373,14
|
|
20230821,104800,115892935,1373,1372,1373,1372,105
|
|
20230821,104700,115748861,1372,1372,1372,1372,20
|
|
20230821,104600,115721421,1372,1373,1373,1372,15
|
|
20230821,104500,115700827,1373,1373,1373,1373,14
|
|
20230821,104400,115681605,1373,1373,1373,1373,14
|
|
20230821,104300,115662383,1373,1373,1373,1373,14
|
|
20230821,104200,115643161,1373,1373,1373,1373,19
|
|
20230821,104100,115617074,1370,1372,1373,1370,17
|
|
20230821,104000,115593743,1373,1372,1373,1372,25
|
|
20230821,103900,115559419,1373,1372,1373,1372,15
|
|
20230821,103800,115538831,1372,1372,1373,1372,16
|
|
20230821,103700,115516870,1372,1372,1373,1372,184
|
|
20230821,103600,115264410,1373,1373,1373,1373,16
|
|
20230821,103500,115242442,1373,1373,1373,1373,16
|
|
20230821,103400,115220474,1373,1373,1373,1373,24
|
|
20230821,103300,115187522,1372,1373,1373,1370,3758
|
|
20230821,103200,110027912,1374,1377,1377,1374,2025
|
|
20230821,103100,107242973,1380,1381,1381,1377,546
|
|
20230821,103000,106491033,1382,1381,1382,1381,35
|
|
20230821,102900,106442697,1380,1381,1382,1380,503
|
|
20230821,102800,105747589,1381,1381,1381,1380,8
|
|
20230821,102700,105736545,1382,1382,1382,1382,0
|
|
20230821,102600,105736545,1382,1382,1382,1382,65
|
|
20230821,102500,105646715,1382,1382,1382,1382,0
|
|
20230821,102400,105646715,1382,1382,1382,1382,3
|
|
20230821,102300,105642569,1383,1383,1383,1383,0
|
|
20230821,102200,105642569,1383,1381,1383,1381,4
|
|
20230821,102100,105637039,1383,1383,1383,1383,2
|
|
20230821,102000,105634273,1382,1381,1382,1381,3
|
|
20230821,101900,105630129,1383,1382,1384,1382,1822
|
|
20230821,101800,103108751,1382,1381,1382,1381,7
|
|
20230821,101700,103099079,1382,1382,1382,1378,29
|
|
20230821,101600,103059018,1378,1379,1379,1378,2
|
|
20230821,101500,103056261,1384,1384,1384,1384,1
|
|
20230821,101400,103054877,1380,1379,1380,1379,20
|
|
20230821,101300,103027280,1375,1384,1384,1375,923
|
|
20230821,101200,101752052,1385,1385,1385,1385,19
|
|
20230821,101100,101725737,1385,1385,1385,1385,4
|
|
20230821,101000,101720197,1385,1385,1385,1385,4
|
|
20230821,100900,101714657,1385,1385,1385,1385,32
|
|
20230821,100800,101670337,1385,1378,1385,1378,4416
|
|
20230821,100700,95578866,1379,1380,1380,1379,2
|
|
20230821,100600,95576107,1381,1382,1382,1381,14
|
|
20230821,100500,95556760,1379,1378,1379,1378,3162
|
|
20230821,100400,91197524,1378,1375,1378,1373,73
|
|
20230821,100300,91097125,1376,1375,1376,1375,1178
|
|
20230821,100200,89476198,1375,1375,1375,1375,12
|
|
20230821,100100,89459698,1375,1375,1375,1375,20
|
|
20230821,100000,89432198,1376,1376,1376,1376,0
|
|
20230821,095900,89432198,1376,1375,1378,1372,217
|
|
20230821,095800,89133970,1376,1377,1377,1376,101
|
|
20230821,095700,88994894,1377,1377,1378,1377,146
|
|
20230821,095600,88793851,1377,1376,1377,1376,784
|
|
20230821,095500,87714291,1371,1368,1371,1368,3237
|
|
20230821,095400,83281035,1368,1368,1368,1368,1
|
|
20230821,095300,83279667,1367,1364,1367,1364,1519
|
|
20230821,095200,81205810,1364,1364,1364,1364,1
|
|
20230821,095100,81204446,1365,1365,1365,1365,2
|
|
20230821,095000,81201716,1363,1363,1363,1363,0
|
|
20230821,094900,81201716,1363,1364,1364,1363,41
|
|
20230821,094800,81145804,1367,1367,1367,1367,0
|
|
20230821,094700,81145804,1367,1367,1367,1367,0
|
|
20230821,094600,81145804,1367,1367,1367,1367,20
|
|
20230821,094500,81118464,1367,1362,1367,1360,2041
|
|
20230821,094400,78342527,1355,1355,1355,1355,0
|
|
20230821,094300,78342527,1355,1362,1362,1355,1805
|
|
20230821,094200,75888322,1362,1360,1362,1360,401
|
|
20230821,094100,75342439,1361,1362,1362,1361,596
|
|
20230821,094000,74531008,1361,1363,1363,1361,946
|
|
20230821,093900,73242647,1362,1367,1368,1362,443
|
|
20230821,093800,72638403,1367,1365,1367,1360,462
|
|
20230821,093700,72008136,1366,1362,1366,1361,1765
|
|
20230821,093600,69605711,1367,1361,1367,1361,215
|
|
20230821,093500,69313090,1361,1361,1361,1361,598
|
|
20230821,093400,68499212,1361,1361,1361,1350,1295
|
|
20230821,093300,66745000,1361,1360,1368,1359,1408
|
|
20230821,093200,64828431,1358,1360,1367,1358,1005
|
|
20230821,093100,63461653,1360,1373,1373,1360,1751
|
|
20230821,093000,61067144,1355,1360,1365,1354,4565
|
|
20230821,092900,54869899,1360,1360,1360,1360,102
|
|
20230821,092800,54731179,1362,1349,1363,1300,7510
|
|
20230821,092700,44758800,1350,1360,1363,1350,2047
|
|
20230821,092600,41988253,1350,1360,1360,1350,273
|
|
20230821,092500,41617965,1360,1363,1363,1360,932
|
|
20230821,092400,40348845,1363,1363,1363,1363,5
|
|
20230821,092300,40342030,1363,1363,1363,1363,332
|
|
20230821,092200,39889514,1363,1360,1363,1360,201
|
|
20230821,092100,39616151,1363,1360,1365,1360,175
|
|
20230821,092000,39377780,1360,1363,1363,1360,500
|
|
20230821,091900,38697606,1365,1358,1365,1358,30
|
|
20230821,091800,38656846,1350,1352,1352,1350,2186
|
|
20230821,091700,35704641,1351,1355,1355,1350,4584
|
|
20230821,091600,29514138,1355,1371,1371,1355,5481
|
|
20230821,091500,22041725,1371,1370,1371,1370,251
|
|
20230821,091400,21697784,1370,1375,1375,1370,1161
|
|
20230821,091300,20107159,1376,1376,1376,1376,600
|
|
20230821,091200,19281559,1378,1378,1378,1378,1
|
|
20230821,091100,19280181,1369,1379,1379,1369,1349
|
|
20230821,091000,17430025,1379,1379,1379,1379,20
|
|
20230821,090900,17402445,1370,1383,1383,1370,8418
|
|
20230821,090800,5839512,1384,1384,1384,1384,0
|
|
20230821,090700,5839512,1384,1380,1384,1379,108
|
|
20230821,090600,5690462,1380,1384,1384,1380,804
|
|
20230821,090500,4580727,1385,1385,1385,1381,696
|
|
20230821,090400,3616859,1385,1384,1386,1384,300
|
|
20230821,090300,3201264,1385,1384,1385,1381,155
|
|
20230821,090200,2986994,1385,1388,1388,1385,108
|
|
20230821,090100,2837308,1389,1391,1392,1389,1848
|
|
20230821,090000,267738,1391,1397,1397,1391,192
|