687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202400,100472741,1180,1180,1180,1180,823
|
|
20230821,202300,100472741,1180,1180,1180,1180,0
|
|
20230821,202200,100472741,1180,1180,1180,1180,0
|
|
20230821,202100,100472741,1180,1180,1180,1180,0
|
|
20230821,202000,100472741,1180,1180,1180,1180,0
|
|
20230821,201900,100472741,1180,1180,1180,1180,0
|
|
20230821,201800,100472741,1180,1180,1180,1180,0
|
|
20230821,201700,100472741,1180,1180,1180,1180,0
|
|
20230821,201600,100472741,1180,1180,1180,1180,0
|
|
20230821,201500,100472741,1180,1180,1180,1180,0
|
|
20230821,201400,100472741,1180,1180,1180,1180,0
|
|
20230821,201300,100472741,1180,1180,1180,1180,0
|
|
20230821,201200,100472741,1180,1180,1180,1180,0
|
|
20230821,201100,100472741,1180,1180,1180,1180,0
|
|
20230821,201000,100472741,1180,1180,1180,1180,0
|
|
20230821,200900,100472741,1180,1180,1180,1180,0
|
|
20230821,200800,100472741,1180,1180,1180,1180,0
|
|
20230821,200700,100472741,1180,1180,1180,1180,0
|
|
20230821,200600,100472741,1180,1180,1180,1180,0
|
|
20230821,200500,100472741,1180,1180,1180,1180,0
|
|
20230821,200400,100472741,1180,1180,1180,1180,0
|
|
20230821,200300,100472741,1180,1180,1180,1180,0
|
|
20230821,200200,100472741,1180,1180,1180,1180,0
|
|
20230821,200100,100472741,1180,1180,1180,1180,0
|
|
20230821,200000,100472741,1180,1180,1180,1180,0
|
|
20230821,195900,100472741,1180,1180,1180,1180,0
|
|
20230821,195800,100472741,1180,1180,1180,1180,0
|
|
20230821,195700,100472741,1180,1180,1180,1180,0
|
|
20230821,195600,100472741,1180,1180,1180,1180,0
|
|
20230821,195500,100472741,1180,1180,1180,1180,0
|
|
20230821,195400,100472741,1180,1180,1180,1180,823
|
|
20230821,195300,100472741,1180,1180,1180,1180,0
|
|
20230821,195200,100472741,1180,1180,1180,1180,0
|
|
20230821,195100,100472741,1180,1180,1180,1180,0
|
|
20230821,195000,100472741,1180,1180,1180,1180,0
|
|
20230821,194900,100472741,1180,1180,1180,1180,0
|
|
20230821,194800,100472741,1180,1180,1180,1180,0
|
|
20230821,194700,100472741,1180,1180,1180,1180,0
|
|
20230821,194600,100472741,1180,1180,1180,1180,0
|
|
20230821,194500,100472741,1180,1180,1180,1180,0
|
|
20230821,194400,100472741,1180,1180,1180,1180,0
|
|
20230821,194300,100472741,1180,1180,1180,1180,0
|
|
20230821,194200,100472741,1180,1180,1180,1180,0
|
|
20230821,194100,100472741,1180,1180,1180,1180,0
|
|
20230821,194000,100472741,1180,1180,1180,1180,0
|
|
20230821,193900,100472741,1180,1180,1180,1180,0
|
|
20230821,193800,100472741,1180,1180,1180,1180,0
|
|
20230821,193700,100472741,1180,1180,1180,1180,0
|
|
20230821,193600,100472741,1180,1180,1180,1180,0
|
|
20230821,193500,100472741,1180,1180,1180,1180,0
|
|
20230821,193400,100472741,1180,1180,1180,1180,0
|
|
20230821,193300,100472741,1180,1180,1180,1180,0
|
|
20230821,193200,100472741,1180,1180,1180,1180,0
|
|
20230821,193100,100472741,1180,1180,1180,1180,0
|
|
20230821,193000,100472741,1180,1180,1180,1180,0
|
|
20230821,192900,100472741,1180,1180,1180,1180,0
|
|
20230821,192800,100472741,1180,1180,1180,1180,0
|
|
20230821,192700,100472741,1180,1180,1180,1180,0
|
|
20230821,192600,100472741,1180,1180,1180,1180,0
|
|
20230821,192500,100472741,1180,1180,1180,1180,0
|
|
20230821,192400,100472741,1180,1180,1180,1180,823
|
|
20230821,192300,100472741,1180,1180,1180,1180,0
|
|
20230821,192200,100472741,1180,1180,1180,1180,0
|
|
20230821,192100,100472741,1180,1180,1180,1180,0
|
|
20230821,192000,100472741,1180,1180,1180,1180,0
|
|
20230821,191900,100472741,1180,1180,1180,1180,0
|
|
20230821,191800,100472741,1180,1180,1180,1180,0
|
|
20230821,191700,100472741,1180,1180,1180,1180,0
|
|
20230821,191600,100472741,1180,1180,1180,1180,0
|
|
20230821,191500,100472741,1180,1180,1180,1180,0
|
|
20230821,191400,100472741,1180,1180,1180,1180,0
|
|
20230821,191300,100472741,1180,1180,1180,1180,0
|
|
20230821,191200,100472741,1180,1180,1180,1180,0
|
|
20230821,191100,100472741,1180,1180,1180,1180,0
|
|
20230821,191000,100472741,1180,1180,1180,1180,0
|
|
20230821,190900,100472741,1180,1180,1180,1180,0
|
|
20230821,190800,100472741,1180,1180,1180,1180,0
|
|
20230821,190700,100472741,1180,1180,1180,1180,0
|
|
20230821,190600,100472741,1180,1180,1180,1180,0
|
|
20230821,190500,100472741,1180,1180,1180,1180,0
|
|
20230821,190400,100472741,1180,1180,1180,1180,0
|
|
20230821,190300,100472741,1180,1180,1180,1180,0
|
|
20230821,190200,100472741,1180,1180,1180,1180,0
|
|
20230821,190100,100472741,1180,1180,1180,1180,0
|
|
20230821,190000,100472741,1180,1180,1180,1180,0
|
|
20230821,185900,100472741,1180,1180,1180,1180,0
|
|
20230821,185800,100472741,1180,1180,1180,1180,0
|
|
20230821,185700,100472741,1180,1180,1180,1180,0
|
|
20230821,185600,100472741,1180,1180,1180,1180,0
|
|
20230821,185500,100472741,1180,1180,1180,1180,0
|
|
20230821,185400,100472741,1180,1180,1180,1180,823
|
|
20230821,185300,100472741,1180,1180,1180,1180,0
|
|
20230821,185200,100472741,1180,1180,1180,1180,0
|
|
20230821,185100,100472741,1180,1180,1180,1180,0
|
|
20230821,185000,100472741,1180,1180,1180,1180,0
|
|
20230821,184900,100472741,1180,1180,1180,1180,0
|
|
20230821,184800,100472741,1180,1180,1180,1180,0
|
|
20230821,184700,100472741,1180,1180,1180,1180,0
|
|
20230821,184600,100472741,1180,1180,1180,1180,0
|
|
20230821,184500,100472741,1180,1180,1180,1180,0
|
|
20230821,184400,100472741,1180,1180,1180,1180,0
|
|
20230821,184300,100472741,1180,1180,1180,1180,0
|
|
20230821,184200,100472741,1180,1180,1180,1180,0
|
|
20230821,184100,100472741,1180,1180,1180,1180,0
|
|
20230821,184000,100472741,1180,1180,1180,1180,0
|
|
20230821,183900,100472741,1180,1180,1180,1180,0
|
|
20230821,183800,100472741,1180,1180,1180,1180,0
|
|
20230821,183700,100472741,1180,1180,1180,1180,0
|
|
20230821,183600,100472741,1180,1180,1180,1180,0
|
|
20230821,183500,100472741,1180,1180,1180,1180,0
|
|
20230821,183400,100472741,1180,1180,1180,1180,0
|
|
20230821,183300,100472741,1180,1180,1180,1180,0
|
|
20230821,183200,100472741,1180,1180,1180,1180,0
|
|
20230821,183100,100472741,1180,1180,1180,1180,0
|
|
20230821,183000,100472741,1180,1180,1180,1180,0
|
|
20230821,182900,100472741,1180,1180,1180,1180,0
|
|
20230821,182800,100472741,1180,1180,1180,1180,0
|
|
20230821,182700,100472741,1180,1180,1180,1180,0
|
|
20230821,182600,100472741,1180,1180,1180,1180,0
|
|
20230821,182500,100472741,1180,1180,1180,1180,0
|
|
20230821,182400,100472741,1180,1180,1180,1180,823
|
|
20230821,182300,100472741,1180,1180,1180,1180,0
|
|
20230821,182200,100472741,1180,1180,1180,1180,0
|
|
20230821,182100,100472741,1180,1180,1180,1180,0
|
|
20230821,182000,100472741,1180,1180,1180,1180,0
|
|
20230821,181900,100472741,1180,1180,1180,1180,0
|
|
20230821,181800,100472741,1180,1180,1180,1180,0
|
|
20230821,181700,100472741,1180,1180,1180,1180,0
|
|
20230821,181600,100472741,1180,1180,1180,1180,0
|
|
20230821,181500,100472741,1180,1180,1180,1180,0
|
|
20230821,181400,100472741,1180,1180,1180,1180,0
|
|
20230821,181300,100472741,1180,1180,1180,1180,0
|
|
20230821,181200,100472741,1180,1180,1180,1180,0
|
|
20230821,181100,100472741,1180,1180,1180,1180,0
|
|
20230821,181000,100472741,1180,1180,1180,1180,0
|
|
20230821,180900,100472741,1180,1180,1180,1180,0
|
|
20230821,180800,100472741,1180,1180,1180,1180,0
|
|
20230821,180700,100472741,1180,1180,1180,1180,0
|
|
20230821,180600,100472741,1180,1180,1180,1180,0
|
|
20230821,180500,100472741,1180,1180,1180,1180,0
|
|
20230821,180400,100472741,1180,1180,1180,1180,0
|
|
20230821,180300,100472741,1180,1180,1180,1180,0
|
|
20230821,180200,100472741,1180,1180,1180,1180,0
|
|
20230821,180100,100472741,1180,1180,1180,1180,0
|
|
20230821,180000,100472741,1180,1180,1180,1180,0
|
|
20230821,175900,100472741,1180,1180,1180,1180,0
|
|
20230821,175800,100472741,1180,1180,1180,1180,0
|
|
20230821,175700,100472741,1180,1180,1180,1180,0
|
|
20230821,175600,100472741,1180,1180,1180,1180,0
|
|
20230821,175500,100472741,1180,1180,1180,1180,0
|
|
20230821,175400,100472741,1180,1180,1180,1180,823
|
|
20230821,175300,100472741,1180,1180,1180,1180,0
|
|
20230821,175200,100472741,1180,1180,1180,1180,0
|
|
20230821,175100,100472741,1180,1180,1180,1180,0
|
|
20230821,175000,100472741,1180,1180,1180,1180,0
|
|
20230821,174900,100472741,1180,1180,1180,1180,0
|
|
20230821,174800,100472741,1180,1180,1180,1180,0
|
|
20230821,174700,100472741,1180,1180,1180,1180,0
|
|
20230821,174600,100472741,1180,1180,1180,1180,0
|
|
20230821,174500,100472741,1180,1180,1180,1180,0
|
|
20230821,174400,100472741,1180,1180,1180,1180,0
|
|
20230821,174300,100472741,1180,1180,1180,1180,0
|
|
20230821,174200,100472741,1180,1180,1180,1180,0
|
|
20230821,174100,100472741,1180,1180,1180,1180,0
|
|
20230821,174000,100472741,1180,1180,1180,1180,0
|
|
20230821,173900,100472741,1180,1180,1180,1180,0
|
|
20230821,173800,100472741,1180,1180,1180,1180,0
|
|
20230821,173700,100472741,1180,1180,1180,1180,0
|
|
20230821,173600,100472741,1180,1180,1180,1180,0
|
|
20230821,173500,100472741,1180,1180,1180,1180,0
|
|
20230821,173400,100472741,1180,1180,1180,1180,0
|
|
20230821,173300,100472741,1180,1180,1180,1180,0
|
|
20230821,173200,100472741,1180,1180,1180,1180,0
|
|
20230821,173100,100472741,1180,1180,1180,1180,0
|
|
20230821,173000,100472741,1180,1180,1180,1180,0
|
|
20230821,172900,100472741,1180,1180,1180,1180,0
|
|
20230821,172800,100472741,1180,1180,1180,1180,0
|
|
20230821,172700,100472741,1180,1180,1180,1180,0
|
|
20230821,172600,100472741,1180,1180,1180,1180,0
|
|
20230821,172500,100472741,1180,1180,1180,1180,0
|
|
20230821,172400,100472741,1180,1180,1180,1180,823
|
|
20230821,172300,100472741,1180,1180,1180,1180,0
|
|
20230821,172200,100472741,1180,1180,1180,1180,0
|
|
20230821,172100,100472741,1180,1180,1180,1180,0
|
|
20230821,172000,100472741,1180,1180,1180,1180,0
|
|
20230821,171900,100472741,1180,1180,1180,1180,0
|
|
20230821,171800,100472741,1180,1180,1180,1180,0
|
|
20230821,171700,100472741,1180,1180,1180,1180,0
|
|
20230821,171600,100472741,1180,1180,1180,1180,0
|
|
20230821,171500,100472741,1180,1180,1180,1180,0
|
|
20230821,171400,100472741,1180,1180,1180,1180,0
|
|
20230821,171300,100472741,1180,1180,1180,1180,0
|
|
20230821,171200,100472741,1180,1180,1180,1180,0
|
|
20230821,171100,100472741,1180,1180,1180,1180,0
|
|
20230821,171000,100472741,1180,1180,1180,1180,0
|
|
20230821,170900,100472741,1180,1180,1180,1180,0
|
|
20230821,170800,100472741,1180,1180,1180,1180,0
|
|
20230821,170700,100472741,1180,1180,1180,1180,0
|
|
20230821,170600,100472741,1180,1180,1180,1180,0
|
|
20230821,170500,100472741,1180,1180,1180,1180,0
|
|
20230821,170400,100472741,1180,1180,1180,1180,0
|
|
20230821,170300,100472741,1180,1180,1180,1180,0
|
|
20230821,170200,100472741,1180,1180,1180,1180,0
|
|
20230821,170100,100472741,1180,1180,1180,1180,0
|
|
20230821,170000,100472741,1180,1180,1180,1180,0
|
|
20230821,165900,100472741,1180,1180,1180,1180,0
|
|
20230821,165800,100472741,1180,1180,1180,1180,0
|
|
20230821,165700,100472741,1180,1180,1180,1180,0
|
|
20230821,165600,100472741,1180,1180,1180,1180,0
|
|
20230821,165500,100472741,1180,1180,1180,1180,0
|
|
20230821,165400,100472741,1180,1180,1180,1180,823
|
|
20230821,165300,100472741,1180,1180,1180,1180,0
|
|
20230821,165200,100472741,1180,1180,1180,1180,0
|
|
20230821,165100,100472741,1180,1180,1180,1180,0
|
|
20230821,165000,100472741,1180,1180,1180,1180,0
|
|
20230821,164900,100472741,1180,1180,1180,1180,0
|
|
20230821,164800,100472741,1180,1180,1180,1180,0
|
|
20230821,164700,100472741,1180,1180,1180,1180,0
|
|
20230821,164600,100472741,1180,1180,1180,1180,0
|
|
20230821,164500,100472741,1180,1180,1180,1180,0
|
|
20230821,164400,100472741,1180,1180,1180,1180,0
|
|
20230821,164300,100472741,1180,1180,1180,1180,0
|
|
20230821,164200,100472741,1180,1180,1180,1180,0
|
|
20230821,164100,100472741,1180,1180,1180,1180,0
|
|
20230821,164000,100472741,1180,1180,1180,1180,0
|
|
20230821,163900,100472741,1180,1180,1180,1180,0
|
|
20230821,163800,100472741,1180,1180,1180,1180,0
|
|
20230821,163700,100472741,1180,1180,1180,1180,0
|
|
20230821,163600,100472741,1180,1180,1180,1180,0
|
|
20230821,163500,100472741,1180,1180,1180,1180,0
|
|
20230821,163400,100472741,1180,1180,1180,1180,0
|
|
20230821,163300,100472741,1180,1180,1180,1180,0
|
|
20230821,163200,100472741,1180,1180,1180,1180,0
|
|
20230821,163100,100472741,1180,1180,1180,1180,0
|
|
20230821,163000,100472741,1180,1180,1180,1180,0
|
|
20230821,162900,100472741,1180,1180,1180,1180,0
|
|
20230821,162800,100472741,1180,1180,1180,1180,0
|
|
20230821,162700,100472741,1180,1180,1180,1180,0
|
|
20230821,162600,100472741,1180,1180,1180,1180,0
|
|
20230821,162500,100472741,1180,1180,1180,1180,0
|
|
20230821,162400,100472741,1180,1180,1180,1180,823
|
|
20230821,162300,100472741,1180,1180,1180,1180,0
|
|
20230821,162200,100472741,1180,1180,1180,1180,0
|
|
20230821,162100,100472741,1180,1180,1180,1180,0
|
|
20230821,162000,100472741,1180,1180,1180,1180,0
|
|
20230821,161900,100472741,1180,1180,1180,1180,0
|
|
20230821,161800,100472741,1180,1180,1180,1180,0
|
|
20230821,161700,100472741,1180,1180,1180,1180,0
|
|
20230821,161600,100472741,1180,1180,1180,1180,0
|
|
20230821,161500,100472741,1180,1180,1180,1180,0
|
|
20230821,161400,100472741,1180,1180,1180,1180,0
|
|
20230821,161300,100472741,1180,1180,1180,1180,0
|
|
20230821,161200,100472741,1180,1180,1180,1180,0
|
|
20230821,161100,100472741,1180,1180,1180,1180,0
|
|
20230821,161000,100472741,1180,1180,1180,1180,0
|
|
20230821,160900,100472741,1180,1180,1180,1180,0
|
|
20230821,160800,100472741,1180,1180,1180,1180,0
|
|
20230821,160700,100472741,1180,1180,1180,1180,0
|
|
20230821,160600,100472741,1180,1180,1180,1180,0
|
|
20230821,160500,100472741,1180,1180,1180,1180,0
|
|
20230821,160400,100472741,1180,1180,1180,1180,0
|
|
20230821,160300,100472741,1180,1180,1180,1180,0
|
|
20230821,160200,100472741,1180,1180,1180,1180,0
|
|
20230821,160100,100472741,1180,1180,1180,1180,0
|
|
20230821,160000,100472741,1180,1180,1180,1180,0
|
|
20230821,155900,100472741,1180,1180,1180,1180,0
|
|
20230821,155800,100472741,1180,1180,1180,1180,0
|
|
20230821,155700,100472741,1180,1180,1180,1180,0
|
|
20230821,155600,100472741,1180,1180,1180,1180,0
|
|
20230821,155500,100472741,1180,1180,1180,1180,0
|
|
20230821,155400,100472741,1180,1180,1180,1180,823
|
|
20230821,155300,100472741,1180,1180,1180,1180,0
|
|
20230821,155200,100472741,1180,1180,1180,1180,0
|
|
20230821,155100,100472741,1180,1180,1180,1180,0
|
|
20230821,155000,100472741,1180,1180,1180,1180,0
|
|
20230821,154900,100472741,1180,1180,1180,1180,0
|
|
20230821,154800,100472741,1180,1180,1180,1180,0
|
|
20230821,154700,100472741,1180,1180,1180,1180,0
|
|
20230821,154600,100472741,1180,1180,1180,1180,0
|
|
20230821,154500,100472741,1180,1180,1180,1180,0
|
|
20230821,154400,100472741,1180,1180,1180,1180,0
|
|
20230821,154300,100472741,1180,1180,1180,1180,0
|
|
20230821,154200,100472741,1180,1180,1180,1180,0
|
|
20230821,154100,100472741,1180,1180,1180,1180,0
|
|
20230821,154000,100472741,1180,1180,1180,1180,0
|
|
20230821,153900,100472741,1180,1180,1180,1180,0
|
|
20230821,153800,100472741,1180,1180,1180,1180,0
|
|
20230821,153700,100472741,1180,1180,1180,1180,0
|
|
20230821,153600,100472741,1180,1180,1180,1180,0
|
|
20230821,153500,100472741,1180,1180,1180,1180,0
|
|
20230821,153400,100472741,1180,1180,1180,1180,0
|
|
20230821,153300,100472741,1180,1180,1180,1180,0
|
|
20230821,153200,100472741,1180,1180,1180,1180,0
|
|
20230821,153100,100472741,1180,1180,1180,1180,0
|
|
20230821,153000,100472741,1180,1180,1180,1180,823
|
|
20230821,152900,99501601,1180,1180,1180,1180,0
|
|
20230821,152800,99501601,1180,1180,1180,1180,0
|
|
20230821,152700,99501601,1180,1180,1180,1180,0
|
|
20230821,152600,99501601,1180,1180,1180,1180,0
|
|
20230821,152500,99501601,1180,1180,1180,1180,0
|
|
20230821,152400,99501601,1180,1180,1180,1180,0
|
|
20230821,152300,99501601,1180,1180,1180,1180,0
|
|
20230821,152200,99501601,1180,1180,1180,1180,0
|
|
20230821,152100,99501601,1180,1180,1180,1180,0
|
|
20230821,152000,99501601,1180,1180,1180,1180,0
|
|
20230821,151900,99501601,1180,1173,1180,1173,2457
|
|
20230821,151800,96607888,1169,1171,1171,1169,1922
|
|
20230821,151700,94359894,1173,1173,1173,1173,22
|
|
20230821,151600,94334088,1173,1173,1173,1173,3
|
|
20230821,151500,94330569,1173,1171,1173,1171,56
|
|
20230821,151400,94264909,1170,1170,1170,1170,0
|
|
20230821,151300,94264909,1170,1173,1173,1170,2053
|
|
20230821,151200,91861424,1173,1173,1173,1173,140
|
|
20230821,151100,91697204,1173,1173,1173,1173,0
|
|
20230821,151000,91697204,1173,1173,1173,1173,12
|
|
20230821,150900,91683128,1173,1173,1173,1173,1
|
|
20230821,150800,91681955,1173,1173,1173,1173,49
|
|
20230821,150700,91624478,1173,1173,1173,1173,1795
|
|
20230821,150600,89518943,1173,1173,1173,1173,55
|
|
20230821,150500,89454428,1173,1173,1173,1173,102
|
|
20230821,150400,89334782,1173,1171,1173,1171,338
|
|
20230821,150300,88938888,1171,1171,1171,1171,0
|
|
20230821,150200,88938888,1171,1172,1172,1171,24
|
|
20230821,150100,88910783,1171,1171,1171,1171,0
|
|
20230821,150000,88910783,1171,1171,1171,1171,0
|
|
20230821,145900,88910783,1171,1171,1171,1171,436
|
|
20230821,145800,88400227,1171,1171,1171,1171,0
|
|
20230821,145700,88400227,1171,1171,1171,1171,1001
|
|
20230821,145600,87228056,1171,1171,1171,1171,92
|
|
20230821,145500,87120324,1171,1171,1171,1171,122
|
|
20230821,145400,86977462,1170,1170,1170,1170,0
|
|
20230821,145300,86977462,1170,1170,1170,1170,0
|
|
20230821,145200,86977462,1170,1174,1174,1170,2248
|
|
20230821,145100,84343586,1175,1175,1175,1175,0
|
|
20230821,145000,84343586,1175,1175,1175,1175,1
|
|
20230821,144900,84342411,1175,1175,1175,1175,15
|
|
20230821,144800,84324786,1175,1175,1175,1175,103
|
|
20230821,144700,84203761,1175,1175,1175,1175,0
|
|
20230821,144600,84203761,1175,1175,1175,1175,173
|
|
20230821,144500,84000486,1176,1176,1176,1176,0
|
|
20230821,144400,84000486,1176,1176,1176,1176,100
|
|
20230821,144300,83882886,1176,1176,1176,1176,143
|
|
20230821,144200,83714718,1177,1177,1177,1177,0
|
|
20230821,144100,83714718,1177,1177,1177,1177,0
|
|
20230821,144000,83714718,1177,1177,1177,1177,7
|
|
20230821,143900,83706479,1176,1176,1176,1176,0
|
|
20230821,143800,83706479,1176,1176,1176,1176,57
|
|
20230821,143700,83639447,1176,1176,1176,1176,0
|
|
20230821,143600,83639447,1176,1176,1176,1176,48
|
|
20230821,143500,83582999,1176,1176,1176,1176,60
|
|
20230821,143400,83512439,1176,1176,1176,1176,35
|
|
20230821,143300,83471279,1176,1175,1176,1173,344
|
|
20230821,143200,83067601,1175,1178,1178,1175,161
|
|
20230821,143100,82878126,1178,1178,1178,1178,100
|
|
20230821,143000,82760326,1178,1178,1178,1178,5
|
|
20230821,142900,82754436,1178,1178,1178,1178,0
|
|
20230821,142800,82754436,1178,1178,1178,1178,102
|
|
20230821,142700,82634280,1178,1178,1178,1178,11
|
|
20230821,142600,82621322,1173,1173,1173,1173,0
|
|
20230821,142500,82621322,1173,1178,1178,1173,263
|
|
20230821,142400,82312183,1171,1171,1171,1171,0
|
|
20230821,142300,82312183,1171,1171,1171,1171,0
|
|
20230821,142200,82312183,1171,1180,1180,1171,4030
|
|
20230821,142100,77575676,1180,1180,1180,1180,2
|
|
20230821,142000,77573316,1180,1180,1180,1180,0
|
|
20230821,141900,77573316,1180,1180,1180,1180,0
|
|
20230821,141800,77573316,1180,1180,1180,1180,750
|
|
20230821,141700,76688316,1180,1180,1180,1180,300
|
|
20230821,141600,76334316,1181,1181,1181,1181,0
|
|
20230821,141500,76334316,1181,1181,1181,1181,0
|
|
20230821,141400,76334316,1181,1181,1181,1181,0
|
|
20230821,141300,76334316,1181,1181,1181,1181,0
|
|
20230821,141200,76334316,1181,1182,1182,1181,162
|
|
20230821,141100,76142944,1182,1182,1182,1182,3
|
|
20230821,141000,76139398,1182,1182,1182,1182,200
|
|
20230821,140900,75902998,1182,1182,1182,1182,0
|
|
20230821,140800,75902998,1182,1182,1182,1182,0
|
|
20230821,140700,75902998,1182,1182,1182,1182,1
|
|
20230821,140600,75901816,1182,1182,1182,1182,0
|
|
20230821,140500,75901816,1182,1182,1182,1182,43
|
|
20230821,140400,75850990,1185,1185,1185,1185,3
|
|
20230821,140300,75847435,1184,1184,1184,1184,0
|
|
20230821,140200,75847435,1184,1184,1184,1184,40
|
|
20230821,140100,75800075,1184,1184,1184,1184,0
|
|
20230821,140000,75800075,1184,1184,1184,1184,0
|
|
20230821,135900,75800075,1184,1184,1184,1184,0
|
|
20230821,135800,75800075,1184,1184,1184,1184,0
|
|
20230821,135700,75800075,1184,1184,1184,1184,0
|
|
20230821,135600,75800075,1184,1184,1184,1184,408
|
|
20230821,135500,75317003,1184,1184,1184,1184,90
|
|
20230821,135400,75210443,1185,1185,1185,1185,0
|
|
20230821,135300,75210443,1185,1185,1185,1185,0
|
|
20230821,135200,75210443,1185,1185,1185,1185,0
|
|
20230821,135100,75210443,1185,1185,1185,1185,0
|
|
20230821,135000,75210443,1185,1185,1185,1185,105
|
|
20230821,134900,75086018,1184,1184,1184,1184,0
|
|
20230821,134800,75086018,1184,1184,1184,1184,0
|
|
20230821,134700,75086018,1184,1184,1184,1184,0
|
|
20230821,134600,75086018,1184,1184,1184,1184,0
|
|
20230821,134500,75086018,1184,1184,1184,1184,0
|
|
20230821,134400,75086018,1184,1184,1184,1184,2
|
|
20230821,134300,75083650,1182,1182,1182,1182,0
|
|
20230821,134200,75083650,1182,1182,1182,1182,100
|
|
20230821,134100,74965450,1180,1184,1184,1180,5500
|
|
20230821,134000,68462882,1184,1184,1184,1184,30
|
|
20230821,133900,68427362,1184,1184,1184,1184,1
|
|
20230821,133800,68426178,1185,1185,1185,1185,219
|
|
20230821,133700,68166663,1186,1186,1186,1186,101
|
|
20230821,133600,68046877,1187,1187,1187,1187,0
|
|
20230821,133500,68046877,1187,1187,1187,1187,0
|
|
20230821,133400,68046877,1187,1187,1187,1187,0
|
|
20230821,133300,68046877,1187,1187,1187,1187,0
|
|
20230821,133200,68046877,1187,1187,1187,1187,0
|
|
20230821,133100,68046877,1187,1187,1187,1187,0
|
|
20230821,133000,68046877,1187,1187,1187,1187,0
|
|
20230821,132900,68046877,1187,1188,1188,1187,2
|
|
20230821,132800,68044502,1189,1189,1189,1189,0
|
|
20230821,132700,68044502,1189,1189,1189,1189,37
|
|
20230821,132600,68000509,1189,1189,1189,1189,70
|
|
20230821,132500,67917279,1189,1189,1189,1189,100
|
|
20230821,132400,67798379,1189,1189,1189,1189,110
|
|
20230821,132300,67667589,1189,1189,1189,1189,0
|
|
20230821,132200,67667589,1189,1189,1189,1189,0
|
|
20230821,132100,67667589,1189,1189,1189,1189,25
|
|
20230821,132000,67637864,1189,1189,1189,1189,6
|
|
20230821,131900,67630730,1190,1190,1190,1190,0
|
|
20230821,131800,67630730,1190,1190,1190,1190,1
|
|
20230821,131700,67629540,1190,1190,1190,1190,0
|
|
20230821,131600,67629540,1190,1190,1190,1190,0
|
|
20230821,131500,67629540,1190,1190,1190,1190,0
|
|
20230821,131400,67629540,1190,1190,1190,1190,0
|
|
20230821,131300,67629540,1190,1190,1190,1190,0
|
|
20230821,131200,67629540,1190,1190,1190,1190,0
|
|
20230821,131100,67629540,1190,1190,1190,1190,0
|
|
20230821,131000,67629540,1190,1190,1190,1190,0
|
|
20230821,130900,67629540,1190,1190,1190,1190,0
|
|
20230821,130800,67629540,1190,1189,1190,1189,40
|
|
20230821,130700,67581977,1189,1189,1189,1189,0
|
|
20230821,130600,67581977,1189,1189,1189,1189,5
|
|
20230821,130500,67576032,1189,1189,1189,1189,0
|
|
20230821,130400,67576032,1189,1189,1189,1189,0
|
|
20230821,130300,67576032,1189,1189,1189,1189,160
|
|
20230821,130200,67385792,1190,1190,1190,1190,0
|
|
20230821,130100,67385792,1190,1190,1190,1190,330
|
|
20230821,130000,66993092,1190,1190,1190,1190,0
|
|
20230821,125900,66993092,1190,1190,1190,1190,779
|
|
20230821,125800,66066082,1190,1190,1190,1190,627
|
|
20230821,125700,65319952,1191,1191,1191,1191,60
|
|
20230821,125600,65248492,1191,1192,1192,1191,412
|
|
20230821,125500,64757799,1192,1192,1192,1192,1
|
|
20230821,125400,64756607,1194,1194,1194,1194,0
|
|
20230821,125300,64756607,1194,1194,1194,1194,0
|
|
20230821,125200,64756607,1194,1194,1194,1194,0
|
|
20230821,125100,64756607,1194,1194,1194,1194,0
|
|
20230821,125000,64756607,1194,1194,1194,1194,8
|
|
20230821,124900,64747055,1193,1193,1193,1193,66
|
|
20230821,124800,64668317,1193,1193,1193,1193,7
|
|
20230821,124700,64659966,1193,1193,1193,1193,0
|
|
20230821,124600,64659966,1193,1193,1193,1193,0
|
|
20230821,124500,64659966,1193,1193,1193,1193,0
|
|
20230821,124400,64659966,1193,1193,1193,1193,8
|
|
20230821,124300,64650422,1193,1193,1193,1193,100
|
|
20230821,124200,64531122,1193,1192,1193,1192,1017
|
|
20230821,124100,63318786,1192,1192,1192,1192,0
|
|
20230821,124000,63318786,1192,1191,1192,1191,76
|
|
20230821,123900,63228195,1193,1193,1193,1193,0
|
|
20230821,123800,63228195,1193,1193,1193,1193,20
|
|
20230821,123700,63204335,1193,1193,1193,1193,10
|
|
20230821,123600,63192405,1193,1193,1193,1193,3
|
|
20230821,123500,63188826,1193,1193,1193,1193,0
|
|
20230821,123400,63188826,1193,1193,1193,1193,0
|
|
20230821,123300,63188826,1193,1193,1193,1193,0
|
|
20230821,123200,63188826,1193,1193,1193,1193,0
|
|
20230821,123100,63188826,1193,1193,1193,1193,10
|
|
20230821,123000,63176896,1193,1193,1193,1193,0
|
|
20230821,122900,63176896,1193,1193,1193,1193,3
|
|
20230821,122800,63173317,1190,1190,1190,1190,2
|
|
20230821,122700,63170937,1190,1190,1190,1190,0
|
|
20230821,122600,63170937,1190,1190,1190,1190,0
|
|
20230821,122500,63170937,1190,1190,1190,1190,0
|
|
20230821,122400,63170937,1190,1190,1190,1190,0
|
|
20230821,122300,63170937,1190,1190,1190,1190,0
|
|
20230821,122200,63170937,1190,1190,1190,1190,0
|
|
20230821,122100,63170937,1190,1190,1190,1190,0
|
|
20230821,122000,63170937,1190,1190,1190,1190,0
|
|
20230821,121900,63170937,1190,1190,1190,1190,0
|
|
20230821,121800,63170937,1190,1190,1190,1190,468
|
|
20230821,121700,62614017,1190,1190,1190,1190,0
|
|
20230821,121600,62614017,1190,1190,1190,1190,0
|
|
20230821,121500,62614017,1190,1190,1190,1190,0
|
|
20230821,121400,62614017,1190,1192,1192,1190,146
|
|
20230821,121300,62440135,1192,1192,1192,1192,0
|
|
20230821,121200,62440135,1192,1192,1192,1192,1
|
|
20230821,121100,62438943,1193,1193,1193,1193,3
|
|
20230821,121000,62435364,1192,1192,1192,1192,2
|
|
20230821,120900,62432980,1195,1195,1195,1195,0
|
|
20230821,120800,62432980,1195,1195,1195,1195,0
|
|
20230821,120700,62432980,1195,1195,1195,1195,0
|
|
20230821,120600,62432980,1195,1193,1195,1193,30
|
|
20230821,120500,62397144,1192,1192,1192,1192,132
|
|
20230821,120400,62239800,1193,1193,1193,1193,13
|
|
20230821,120300,62224291,1193,1193,1193,1193,104
|
|
20230821,120200,62100219,1192,1192,1192,1192,0
|
|
20230821,120100,62100219,1192,1193,1193,1192,16
|
|
20230821,120000,62081142,1193,1193,1193,1193,0
|
|
20230821,115900,62081142,1193,1193,1193,1193,0
|
|
20230821,115800,62081142,1193,1193,1193,1193,0
|
|
20230821,115700,62081142,1193,1193,1193,1193,0
|
|
20230821,115600,62081142,1193,1195,1195,1193,16
|
|
20230821,115500,62062024,1195,1195,1195,1195,0
|
|
20230821,115400,62062024,1195,1195,1195,1195,0
|
|
20230821,115300,62062024,1195,1194,1195,1194,168
|
|
20230821,115200,61861317,1190,1190,1190,1190,0
|
|
20230821,115100,61861317,1190,1190,1190,1190,0
|
|
20230821,115000,61861317,1190,1190,1190,1190,0
|
|
20230821,114900,61861317,1190,1190,1190,1190,0
|
|
20230821,114800,61861317,1190,1190,1190,1190,0
|
|
20230821,114700,61861317,1190,1190,1190,1190,0
|
|
20230821,114600,61861317,1190,1190,1190,1190,0
|
|
20230821,114500,61861317,1190,1190,1190,1190,0
|
|
20230821,114400,61861317,1190,1190,1190,1190,0
|
|
20230821,114300,61861317,1190,1190,1190,1190,0
|
|
20230821,114200,61861317,1190,1190,1190,1190,0
|
|
20230821,114100,61861317,1190,1194,1194,1190,111
|
|
20230821,114000,61729028,1195,1195,1195,1195,0
|
|
20230821,113900,61729028,1195,1195,1195,1195,0
|
|
20230821,113800,61729028,1195,1195,1195,1195,0
|
|
20230821,113700,61729028,1195,1195,1195,1195,1
|
|
20230821,113600,61727833,1195,1196,1196,1195,99
|
|
20230821,113500,61609526,1196,1196,1196,1196,2
|
|
20230821,113400,61607134,1196,1196,1196,1196,100
|
|
20230821,113300,61487534,1196,1196,1196,1196,0
|
|
20230821,113200,61487534,1196,1196,1196,1196,117
|
|
20230821,113100,61347602,1196,1195,1196,1195,184
|
|
20230821,113000,61127539,1195,1194,1195,1194,13
|
|
20230821,112900,61112005,1195,1195,1195,1195,0
|
|
20230821,112800,61112005,1195,1195,1195,1195,0
|
|
20230821,112700,61112005,1195,1190,1195,1190,331
|
|
20230821,112600,60716839,1190,1190,1190,1190,265
|
|
20230821,112500,60401489,1190,1190,1190,1190,1
|
|
20230821,112400,60400299,1189,1189,1189,1189,135
|
|
20230821,112300,60239784,1189,1187,1189,1187,8355
|
|
20230821,112200,50313057,1187,1187,1187,1187,1
|
|
20230821,112100,50311870,1184,1184,1184,1184,776
|
|
20230821,112000,49393086,1184,1184,1184,1184,0
|
|
20230821,111900,49393086,1184,1184,1184,1184,0
|
|
20230821,111800,49393086,1184,1186,1186,1184,517
|
|
20230821,111700,48780502,1184,1184,1184,1184,0
|
|
20230821,111600,48780502,1184,1184,1184,1184,0
|
|
20230821,111500,48780502,1184,1184,1184,1184,0
|
|
20230821,111400,48780502,1184,1184,1184,1184,0
|
|
20230821,111300,48780502,1184,1184,1184,1184,0
|
|
20230821,111200,48780502,1184,1187,1187,1184,300
|
|
20230821,111100,48425096,1188,1188,1188,1188,0
|
|
20230821,111000,48425096,1188,1188,1189,1188,1156
|
|
20230821,110900,47051726,1188,1188,1188,1188,1155
|
|
20230821,110800,45679586,1189,1189,1189,1189,0
|
|
20230821,110700,45679586,1189,1189,1189,1189,0
|
|
20230821,110600,45679586,1189,1189,1189,1189,22
|
|
20230821,110500,45653428,1189,1189,1189,1189,0
|
|
20230821,110400,45653428,1189,1188,1189,1188,53
|
|
20230821,110300,45590412,1188,1188,1188,1188,0
|
|
20230821,110200,45590412,1188,1188,1188,1188,0
|
|
20230821,110100,45590412,1188,1188,1188,1188,0
|
|
20230821,110000,45590412,1188,1188,1188,1188,0
|
|
20230821,105900,45590412,1188,1188,1188,1188,0
|
|
20230821,105800,45590412,1188,1187,1188,1187,94
|
|
20230821,105700,45478792,1185,1185,1185,1185,0
|
|
20230821,105600,45478792,1185,1185,1185,1185,0
|
|
20230821,105500,45478792,1185,1185,1185,1185,100
|
|
20230821,105400,45360292,1185,1185,1185,1185,0
|
|
20230821,105300,45360292,1185,1188,1188,1185,168
|
|
20230821,105200,45161070,1189,1188,1189,1188,101
|
|
20230821,105100,45040985,1189,1189,1189,1189,0
|
|
20230821,105000,45040985,1189,1188,1189,1187,20
|
|
20230821,104900,45017211,1187,1187,1187,1187,109
|
|
20230821,104800,44887828,1187,1187,1187,1187,0
|
|
20230821,104700,44887828,1187,1187,1187,1187,2
|
|
20230821,104600,44885454,1188,1188,1188,1188,0
|
|
20230821,104500,44885454,1188,1188,1188,1188,124
|
|
20230821,104400,44738142,1185,1185,1185,1185,0
|
|
20230821,104300,44738142,1185,1185,1185,1185,0
|
|
20230821,104200,44738142,1185,1185,1185,1185,0
|
|
20230821,104100,44738142,1185,1186,1186,1185,1058
|
|
20230821,104000,43483412,1187,1187,1187,1187,0
|
|
20230821,103900,43483412,1187,1187,1187,1187,0
|
|
20230821,103800,43483412,1187,1187,1187,1187,50
|
|
20230821,103700,43424062,1181,1187,1187,1181,794
|
|
20230821,103600,42485858,1188,1188,1188,1188,0
|
|
20230821,103500,42485858,1188,1188,1188,1188,0
|
|
20230821,103400,42485858,1188,1188,1188,1188,0
|
|
20230821,103300,42485858,1188,1188,1188,1188,0
|
|
20230821,103200,42485858,1188,1188,1188,1188,0
|
|
20230821,103100,42485858,1188,1188,1188,1188,0
|
|
20230821,103000,42485858,1188,1188,1188,1188,0
|
|
20230821,102900,42485858,1188,1183,1188,1183,117
|
|
20230821,102800,42347317,1183,1183,1183,1183,0
|
|
20230821,102700,42347317,1183,1183,1183,1183,52
|
|
20230821,102600,42285801,1181,1181,1181,1181,8
|
|
20230821,102500,42276353,1183,1183,1183,1183,0
|
|
20230821,102400,42276353,1183,1183,1183,1183,0
|
|
20230821,102300,42276353,1183,1183,1183,1183,0
|
|
20230821,102200,42276353,1183,1183,1183,1183,0
|
|
20230821,102100,42276353,1183,1183,1183,1183,407
|
|
20230821,102000,41794872,1183,1183,1183,1183,0
|
|
20230821,101900,41794872,1183,1183,1183,1183,1
|
|
20230821,101800,41793689,1189,1189,1189,1189,101
|
|
20230821,101700,41673600,1185,1187,1187,1185,1034
|
|
20230821,101600,40447760,1185,1185,1185,1185,0
|
|
20230821,101500,40447760,1185,1185,1185,1185,0
|
|
20230821,101400,40447760,1185,1186,1186,1185,1236
|
|
20230821,101300,38982542,1190,1190,1190,1190,467
|
|
20230821,101200,38426812,1190,1190,1190,1190,0
|
|
20230821,101100,38426812,1190,1190,1190,1190,0
|
|
20230821,101000,38426812,1190,1190,1190,1190,139
|
|
20230821,100900,38261402,1190,1190,1190,1190,10
|
|
20230821,100800,38249502,1190,1190,1190,1190,502
|
|
20230821,100700,37652122,1185,1183,1185,1183,382
|
|
20230821,100600,37199608,1183,1180,1183,1180,1561
|
|
20230821,100500,35354718,1180,1180,1180,1180,10
|
|
20230821,100400,35342918,1180,1180,1180,1180,0
|
|
20230821,100300,35342918,1180,1180,1180,1180,50
|
|
20230821,100200,35283918,1180,1180,1180,1180,100
|
|
20230821,100100,35165918,1181,1180,1181,1180,917
|
|
20230821,100000,34083857,1181,1181,1181,1181,100
|
|
20230821,095900,33965757,1181,1181,1181,1181,11
|
|
20230821,095800,33952766,1180,1180,1180,1179,938
|
|
20230821,095700,32846006,1179,1179,1179,1179,77
|
|
20230821,095600,32755223,1179,1179,1179,1179,1
|
|
20230821,095500,32754044,1179,1179,1179,1179,10
|
|
20230821,095400,32742254,1179,1179,1179,1179,411
|
|
20230821,095300,32257685,1179,1179,1179,1179,1
|
|
20230821,095200,32256506,1179,1179,1179,1179,0
|
|
20230821,095100,32256506,1179,1179,1179,1179,0
|
|
20230821,095000,32256506,1179,1179,1179,1179,866
|
|
20230821,094900,31235492,1179,1179,1179,1179,151
|
|
20230821,094800,31057463,1179,1179,1179,1179,0
|
|
20230821,094700,31057463,1179,1179,1179,1179,769
|
|
20230821,094600,30150812,1179,1178,1179,1178,160
|
|
20230821,094500,29962272,1178,1179,1179,1178,62
|
|
20230821,094400,29889221,1179,1179,1179,1179,49
|
|
20230821,094300,29831450,1178,1178,1178,1178,7
|
|
20230821,094200,29823204,1178,1178,1178,1178,301
|
|
20230821,094100,29468626,1178,1178,1178,1178,27
|
|
20230821,094000,29436820,1178,1178,1178,1178,0
|
|
20230821,093900,29436820,1178,1176,1178,1176,728
|
|
20230821,093800,28580287,1176,1172,1176,1172,170
|
|
20230821,093700,28380487,1176,1176,1176,1176,169
|
|
20230821,093600,28181743,1176,1176,1176,1176,2
|
|
20230821,093500,28179391,1176,1176,1176,1176,46
|
|
20230821,093400,28125295,1176,1175,1176,1172,706
|
|
20230821,093300,27295843,1175,1175,1175,1175,55
|
|
20230821,093200,27231218,1172,1175,1175,1172,9
|
|
20230821,093100,27220658,1174,1174,1174,1174,544
|
|
20230821,093000,26582002,1174,1174,1174,1174,32
|
|
20230821,092900,26544434,1174,1174,1174,1174,60
|
|
20230821,092800,26473994,1174,1173,1174,1173,904
|
|
20230821,092700,25413129,1173,1173,1173,1173,260
|
|
20230821,092600,25108149,1169,1174,1174,1169,24
|
|
20230821,092500,25080068,1174,1172,1174,1170,2062
|
|
20230821,092400,22667168,1168,1168,1168,1168,5
|
|
20230821,092300,22661328,1168,1168,1169,1168,2002
|
|
20230821,092200,20322991,1167,1167,1167,1167,1000
|
|
20230821,092100,19155991,1166,1166,1166,1166,0
|
|
20230821,092000,19155991,1166,1166,1166,1166,100
|
|
20230821,091900,19039391,1165,1165,1165,1165,0
|
|
20230821,091800,19039391,1165,1165,1165,1165,0
|
|
20230821,091700,19039391,1165,1168,1168,1165,1085
|
|
20230821,091600,17772220,1168,1173,1173,1168,1101
|
|
20230821,091500,16486172,1170,1174,1174,1170,131
|
|
20230821,091400,16332442,1171,1175,1175,1171,237
|
|
20230821,091300,16054797,1175,1170,1175,1170,930
|
|
20230821,091200,14966447,1170,1170,1170,1168,234
|
|
20230821,091100,14692959,1170,1170,1170,1169,293
|
|
20230821,091000,14350323,1170,1170,1170,1170,10
|
|
20230821,090900,14338623,1168,1170,1170,1168,870
|
|
20230821,090800,13322413,1170,1170,1170,1168,1058
|
|
20230821,090700,12085752,1170,1170,1175,1170,117
|
|
20230821,090600,11948822,1175,1175,1175,1172,98
|
|
20230821,090500,11833803,1175,1175,1175,1172,32
|
|
20230821,090400,11796260,1175,1173,1175,1172,641
|
|
20230821,090300,11044763,1173,1176,1176,1173,216
|
|
20230821,090200,10791347,1176,1176,1176,1176,6
|
|
20230821,090100,10784291,1170,1176,1176,1170,604
|
|
20230821,090000,10077491,1178,1157,1178,1157,8710
|