692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202900,169459003,1443,1443,1443,1443,3109
|
|
20230821,202800,169459003,1443,1443,1443,1443,0
|
|
20230821,202700,169459003,1443,1443,1443,1443,0
|
|
20230821,202600,169459003,1443,1443,1443,1443,0
|
|
20230821,202500,169459003,1443,1443,1443,1443,0
|
|
20230821,202400,169459003,1443,1443,1443,1443,0
|
|
20230821,202300,169459003,1443,1443,1443,1443,0
|
|
20230821,202200,169459003,1443,1443,1443,1443,0
|
|
20230821,202100,169459003,1443,1443,1443,1443,0
|
|
20230821,202000,169459003,1443,1443,1443,1443,0
|
|
20230821,201900,169459003,1443,1443,1443,1443,0
|
|
20230821,201800,169459003,1443,1443,1443,1443,0
|
|
20230821,201700,169459003,1443,1443,1443,1443,0
|
|
20230821,201600,169459003,1443,1443,1443,1443,0
|
|
20230821,201500,169459003,1443,1443,1443,1443,0
|
|
20230821,201400,169459003,1443,1443,1443,1443,0
|
|
20230821,201300,169459003,1443,1443,1443,1443,0
|
|
20230821,201200,169459003,1443,1443,1443,1443,0
|
|
20230821,201100,169459003,1443,1443,1443,1443,0
|
|
20230821,201000,169459003,1443,1443,1443,1443,0
|
|
20230821,200900,169459003,1443,1443,1443,1443,0
|
|
20230821,200800,169459003,1443,1443,1443,1443,0
|
|
20230821,200700,169459003,1443,1443,1443,1443,0
|
|
20230821,200600,169459003,1443,1443,1443,1443,0
|
|
20230821,200500,169459003,1443,1443,1443,1443,0
|
|
20230821,200400,169459003,1443,1443,1443,1443,0
|
|
20230821,200300,169459003,1443,1443,1443,1443,0
|
|
20230821,200200,169459003,1443,1443,1443,1443,0
|
|
20230821,200100,169459003,1443,1443,1443,1443,0
|
|
20230821,200000,169459003,1443,1443,1443,1443,0
|
|
20230821,195900,169459003,1443,1443,1443,1443,3109
|
|
20230821,195800,169459003,1443,1443,1443,1443,0
|
|
20230821,195700,169459003,1443,1443,1443,1443,0
|
|
20230821,195600,169459003,1443,1443,1443,1443,0
|
|
20230821,195500,169459003,1443,1443,1443,1443,0
|
|
20230821,195400,169459003,1443,1443,1443,1443,0
|
|
20230821,195300,169459003,1443,1443,1443,1443,0
|
|
20230821,195200,169459003,1443,1443,1443,1443,0
|
|
20230821,195100,169459003,1443,1443,1443,1443,0
|
|
20230821,195000,169459003,1443,1443,1443,1443,0
|
|
20230821,194900,169459003,1443,1443,1443,1443,0
|
|
20230821,194800,169459003,1443,1443,1443,1443,0
|
|
20230821,194700,169459003,1443,1443,1443,1443,0
|
|
20230821,194600,169459003,1443,1443,1443,1443,0
|
|
20230821,194500,169459003,1443,1443,1443,1443,0
|
|
20230821,194400,169459003,1443,1443,1443,1443,0
|
|
20230821,194300,169459003,1443,1443,1443,1443,0
|
|
20230821,194200,169459003,1443,1443,1443,1443,0
|
|
20230821,194100,169459003,1443,1443,1443,1443,0
|
|
20230821,194000,169459003,1443,1443,1443,1443,0
|
|
20230821,193900,169459003,1443,1443,1443,1443,0
|
|
20230821,193800,169459003,1443,1443,1443,1443,0
|
|
20230821,193700,169459003,1443,1443,1443,1443,0
|
|
20230821,193600,169459003,1443,1443,1443,1443,0
|
|
20230821,193500,169459003,1443,1443,1443,1443,0
|
|
20230821,193400,169459003,1443,1443,1443,1443,0
|
|
20230821,193300,169459003,1443,1443,1443,1443,0
|
|
20230821,193200,169459003,1443,1443,1443,1443,0
|
|
20230821,193100,169459003,1443,1443,1443,1443,0
|
|
20230821,193000,169459003,1443,1443,1443,1443,0
|
|
20230821,192900,169459003,1443,1443,1443,1443,3109
|
|
20230821,192800,169459003,1443,1443,1443,1443,0
|
|
20230821,192700,169459003,1443,1443,1443,1443,0
|
|
20230821,192600,169459003,1443,1443,1443,1443,0
|
|
20230821,192500,169459003,1443,1443,1443,1443,0
|
|
20230821,192400,169459003,1443,1443,1443,1443,0
|
|
20230821,192300,169459003,1443,1443,1443,1443,0
|
|
20230821,192200,169459003,1443,1443,1443,1443,0
|
|
20230821,192100,169459003,1443,1443,1443,1443,0
|
|
20230821,192000,169459003,1443,1443,1443,1443,0
|
|
20230821,191900,169459003,1443,1443,1443,1443,0
|
|
20230821,191800,169459003,1443,1443,1443,1443,0
|
|
20230821,191700,169459003,1443,1443,1443,1443,0
|
|
20230821,191600,169459003,1443,1443,1443,1443,0
|
|
20230821,191500,169459003,1443,1443,1443,1443,0
|
|
20230821,191400,169459003,1443,1443,1443,1443,0
|
|
20230821,191300,169459003,1443,1443,1443,1443,0
|
|
20230821,191200,169459003,1443,1443,1443,1443,0
|
|
20230821,191100,169459003,1443,1443,1443,1443,0
|
|
20230821,191000,169459003,1443,1443,1443,1443,0
|
|
20230821,190900,169459003,1443,1443,1443,1443,0
|
|
20230821,190800,169459003,1443,1443,1443,1443,0
|
|
20230821,190700,169459003,1443,1443,1443,1443,0
|
|
20230821,190600,169459003,1443,1443,1443,1443,0
|
|
20230821,190500,169459003,1443,1443,1443,1443,0
|
|
20230821,190400,169459003,1443,1443,1443,1443,0
|
|
20230821,190300,169459003,1443,1443,1443,1443,0
|
|
20230821,190200,169459003,1443,1443,1443,1443,0
|
|
20230821,190100,169459003,1443,1443,1443,1443,0
|
|
20230821,190000,169459003,1443,1443,1443,1443,0
|
|
20230821,185900,169459003,1443,1443,1443,1443,3109
|
|
20230821,185800,169459003,1443,1443,1443,1443,0
|
|
20230821,185700,169459003,1443,1443,1443,1443,0
|
|
20230821,185600,169459003,1443,1443,1443,1443,0
|
|
20230821,185500,169459003,1443,1443,1443,1443,0
|
|
20230821,185400,169459003,1443,1443,1443,1443,0
|
|
20230821,185300,169459003,1443,1443,1443,1443,0
|
|
20230821,185200,169459003,1443,1443,1443,1443,0
|
|
20230821,185100,169459003,1443,1443,1443,1443,0
|
|
20230821,185000,169459003,1443,1443,1443,1443,0
|
|
20230821,184900,169459003,1443,1443,1443,1443,0
|
|
20230821,184800,169459003,1443,1443,1443,1443,0
|
|
20230821,184700,169459003,1443,1443,1443,1443,0
|
|
20230821,184600,169459003,1443,1443,1443,1443,0
|
|
20230821,184500,169459003,1443,1443,1443,1443,0
|
|
20230821,184400,169459003,1443,1443,1443,1443,0
|
|
20230821,184300,169459003,1443,1443,1443,1443,0
|
|
20230821,184200,169459003,1443,1443,1443,1443,0
|
|
20230821,184100,169459003,1443,1443,1443,1443,0
|
|
20230821,184000,169459003,1443,1443,1443,1443,0
|
|
20230821,183900,169459003,1443,1443,1443,1443,0
|
|
20230821,183800,169459003,1443,1443,1443,1443,0
|
|
20230821,183700,169459003,1443,1443,1443,1443,0
|
|
20230821,183600,169459003,1443,1443,1443,1443,0
|
|
20230821,183500,169459003,1443,1443,1443,1443,0
|
|
20230821,183400,169459003,1443,1443,1443,1443,0
|
|
20230821,183300,169459003,1443,1443,1443,1443,0
|
|
20230821,183200,169459003,1443,1443,1443,1443,0
|
|
20230821,183100,169459003,1443,1443,1443,1443,0
|
|
20230821,183000,169459003,1443,1443,1443,1443,0
|
|
20230821,182900,169459003,1443,1443,1443,1443,3109
|
|
20230821,182800,169459003,1443,1443,1443,1443,0
|
|
20230821,182700,169459003,1443,1443,1443,1443,0
|
|
20230821,182600,169459003,1443,1443,1443,1443,0
|
|
20230821,182500,169459003,1443,1443,1443,1443,0
|
|
20230821,182400,169459003,1443,1443,1443,1443,0
|
|
20230821,182300,169459003,1443,1443,1443,1443,0
|
|
20230821,182200,169459003,1443,1443,1443,1443,0
|
|
20230821,182100,169459003,1443,1443,1443,1443,0
|
|
20230821,182000,169459003,1443,1443,1443,1443,0
|
|
20230821,181900,169459003,1443,1443,1443,1443,0
|
|
20230821,181800,169459003,1443,1443,1443,1443,0
|
|
20230821,181700,169459003,1443,1443,1443,1443,0
|
|
20230821,181600,169459003,1443,1443,1443,1443,0
|
|
20230821,181500,169459003,1443,1443,1443,1443,0
|
|
20230821,181400,169459003,1443,1443,1443,1443,0
|
|
20230821,181300,169459003,1443,1443,1443,1443,0
|
|
20230821,181200,169459003,1443,1443,1443,1443,0
|
|
20230821,181100,169459003,1443,1443,1443,1443,0
|
|
20230821,181000,169459003,1443,1443,1443,1443,0
|
|
20230821,180900,169459003,1443,1443,1443,1443,0
|
|
20230821,180800,169459003,1443,1443,1443,1443,0
|
|
20230821,180700,169459003,1443,1443,1443,1443,0
|
|
20230821,180600,169459003,1443,1443,1443,1443,0
|
|
20230821,180500,169459003,1443,1443,1443,1443,0
|
|
20230821,180400,169459003,1443,1443,1443,1443,0
|
|
20230821,180300,169459003,1443,1443,1443,1443,0
|
|
20230821,180200,169459003,1443,1443,1443,1443,0
|
|
20230821,180100,169459003,1443,1443,1443,1443,0
|
|
20230821,180000,169459003,1443,1443,1443,1443,0
|
|
20230821,175900,169459003,1443,1443,1443,1443,3109
|
|
20230821,175800,169459003,1443,1443,1443,1443,0
|
|
20230821,175700,169459003,1443,1443,1443,1443,0
|
|
20230821,175600,169459003,1443,1443,1443,1443,0
|
|
20230821,175500,169459003,1443,1443,1443,1443,0
|
|
20230821,175400,169459003,1443,1443,1443,1443,0
|
|
20230821,175300,169459003,1443,1443,1443,1443,0
|
|
20230821,175200,169459003,1443,1443,1443,1443,0
|
|
20230821,175100,169459003,1443,1443,1443,1443,0
|
|
20230821,175000,169459003,1443,1443,1443,1443,0
|
|
20230821,174900,169459003,1443,1443,1443,1443,0
|
|
20230821,174800,169459003,1443,1443,1443,1443,0
|
|
20230821,174700,169459003,1443,1443,1443,1443,0
|
|
20230821,174600,169459003,1443,1443,1443,1443,0
|
|
20230821,174500,169459003,1443,1443,1443,1443,0
|
|
20230821,174400,169459003,1443,1443,1443,1443,0
|
|
20230821,174300,169459003,1443,1443,1443,1443,0
|
|
20230821,174200,169459003,1443,1443,1443,1443,0
|
|
20230821,174100,169459003,1443,1443,1443,1443,0
|
|
20230821,174000,169459003,1443,1443,1443,1443,0
|
|
20230821,173900,169459003,1443,1443,1443,1443,0
|
|
20230821,173800,169459003,1443,1443,1443,1443,0
|
|
20230821,173700,169459003,1443,1443,1443,1443,0
|
|
20230821,173600,169459003,1443,1443,1443,1443,0
|
|
20230821,173500,169459003,1443,1443,1443,1443,0
|
|
20230821,173400,169459003,1443,1443,1443,1443,0
|
|
20230821,173300,169459003,1443,1443,1443,1443,0
|
|
20230821,173200,169459003,1443,1443,1443,1443,0
|
|
20230821,173100,169459003,1443,1443,1443,1443,0
|
|
20230821,173000,169459003,1443,1443,1443,1443,0
|
|
20230821,172900,169459003,1443,1443,1443,1443,3109
|
|
20230821,172800,169459003,1443,1443,1443,1443,0
|
|
20230821,172700,169459003,1443,1443,1443,1443,0
|
|
20230821,172600,169459003,1443,1443,1443,1443,0
|
|
20230821,172500,169459003,1443,1443,1443,1443,0
|
|
20230821,172400,169459003,1443,1443,1443,1443,0
|
|
20230821,172300,169459003,1443,1443,1443,1443,0
|
|
20230821,172200,169459003,1443,1443,1443,1443,0
|
|
20230821,172100,169459003,1443,1443,1443,1443,0
|
|
20230821,172000,169459003,1443,1443,1443,1443,0
|
|
20230821,171900,169459003,1443,1443,1443,1443,0
|
|
20230821,171800,169459003,1443,1443,1443,1443,0
|
|
20230821,171700,169459003,1443,1443,1443,1443,0
|
|
20230821,171600,169459003,1443,1443,1443,1443,0
|
|
20230821,171500,169459003,1443,1443,1443,1443,0
|
|
20230821,171400,169459003,1443,1443,1443,1443,0
|
|
20230821,171300,169459003,1443,1443,1443,1443,0
|
|
20230821,171200,169459003,1443,1443,1443,1443,0
|
|
20230821,171100,169459003,1443,1443,1443,1443,0
|
|
20230821,171000,169459003,1443,1443,1443,1443,0
|
|
20230821,170900,169459003,1443,1443,1443,1443,0
|
|
20230821,170800,169459003,1443,1443,1443,1443,0
|
|
20230821,170700,169459003,1443,1443,1443,1443,0
|
|
20230821,170600,169459003,1443,1443,1443,1443,0
|
|
20230821,170500,169459003,1443,1443,1443,1443,0
|
|
20230821,170400,169459003,1443,1443,1443,1443,0
|
|
20230821,170300,169459003,1443,1443,1443,1443,0
|
|
20230821,170200,169459003,1443,1443,1443,1443,0
|
|
20230821,170100,169459003,1443,1443,1443,1443,0
|
|
20230821,170000,169459003,1443,1443,1443,1443,0
|
|
20230821,165900,169459003,1443,1443,1443,1443,3109
|
|
20230821,165800,169459003,1443,1443,1443,1443,0
|
|
20230821,165700,169459003,1443,1443,1443,1443,0
|
|
20230821,165600,169459003,1443,1443,1443,1443,0
|
|
20230821,165500,169459003,1443,1443,1443,1443,0
|
|
20230821,165400,169459003,1443,1443,1443,1443,0
|
|
20230821,165300,169459003,1443,1443,1443,1443,0
|
|
20230821,165200,169459003,1443,1443,1443,1443,0
|
|
20230821,165100,169459003,1443,1443,1443,1443,0
|
|
20230821,165000,169459003,1443,1443,1443,1443,0
|
|
20230821,164900,169459003,1443,1443,1443,1443,0
|
|
20230821,164800,169459003,1443,1443,1443,1443,0
|
|
20230821,164700,169459003,1443,1443,1443,1443,0
|
|
20230821,164600,169459003,1443,1443,1443,1443,0
|
|
20230821,164500,169459003,1443,1443,1443,1443,0
|
|
20230821,164400,169459003,1443,1443,1443,1443,0
|
|
20230821,164300,169459003,1443,1443,1443,1443,0
|
|
20230821,164200,169459003,1443,1443,1443,1443,0
|
|
20230821,164100,169459003,1443,1443,1443,1443,0
|
|
20230821,164000,169459003,1443,1443,1443,1443,0
|
|
20230821,163900,169459003,1443,1443,1443,1443,0
|
|
20230821,163800,169459003,1443,1443,1443,1443,0
|
|
20230821,163700,169459003,1443,1443,1443,1443,0
|
|
20230821,163600,169459003,1443,1443,1443,1443,0
|
|
20230821,163500,169459003,1443,1443,1443,1443,0
|
|
20230821,163400,169459003,1443,1443,1443,1443,0
|
|
20230821,163300,169459003,1443,1443,1443,1443,0
|
|
20230821,163200,169459003,1443,1443,1443,1443,0
|
|
20230821,163100,169459003,1443,1443,1443,1443,0
|
|
20230821,163000,169459003,1443,1443,1443,1443,0
|
|
20230821,162900,169459003,1443,1443,1443,1443,3109
|
|
20230821,162800,169459003,1443,1443,1443,1443,0
|
|
20230821,162700,169459003,1443,1443,1443,1443,0
|
|
20230821,162600,169459003,1443,1443,1443,1443,0
|
|
20230821,162500,169459003,1443,1443,1443,1443,0
|
|
20230821,162400,169459003,1443,1443,1443,1443,0
|
|
20230821,162300,169459003,1443,1443,1443,1443,0
|
|
20230821,162200,169459003,1443,1443,1443,1443,0
|
|
20230821,162100,169459003,1443,1443,1443,1443,0
|
|
20230821,162000,169459003,1443,1443,1443,1443,0
|
|
20230821,161900,169459003,1443,1443,1443,1443,0
|
|
20230821,161800,169459003,1443,1443,1443,1443,0
|
|
20230821,161700,169459003,1443,1443,1443,1443,0
|
|
20230821,161600,169459003,1443,1443,1443,1443,0
|
|
20230821,161500,169459003,1443,1443,1443,1443,0
|
|
20230821,161400,169459003,1443,1443,1443,1443,0
|
|
20230821,161300,169459003,1443,1443,1443,1443,0
|
|
20230821,161200,169459003,1443,1443,1443,1443,0
|
|
20230821,161100,169459003,1443,1443,1443,1443,0
|
|
20230821,161000,169459003,1443,1443,1443,1443,0
|
|
20230821,160900,169459003,1443,1443,1443,1443,0
|
|
20230821,160800,169459003,1443,1443,1443,1443,0
|
|
20230821,160700,169459003,1443,1443,1443,1443,0
|
|
20230821,160600,169459003,1443,1443,1443,1443,0
|
|
20230821,160500,169459003,1443,1443,1443,1443,0
|
|
20230821,160400,169459003,1443,1443,1443,1443,0
|
|
20230821,160300,169459003,1443,1443,1443,1443,0
|
|
20230821,160200,169459003,1443,1443,1443,1443,0
|
|
20230821,160100,169459003,1443,1443,1443,1443,0
|
|
20230821,160000,169459003,1443,1443,1443,1443,0
|
|
20230821,155900,169459003,1443,1443,1443,1443,3109
|
|
20230821,155800,169459003,1443,1443,1443,1443,0
|
|
20230821,155700,169459003,1443,1443,1443,1443,0
|
|
20230821,155600,169459003,1443,1443,1443,1443,0
|
|
20230821,155500,169459003,1443,1443,1443,1443,0
|
|
20230821,155400,169459003,1443,1443,1443,1443,0
|
|
20230821,155300,169459003,1443,1443,1443,1443,0
|
|
20230821,155200,169459003,1443,1443,1443,1443,0
|
|
20230821,155100,169459003,1443,1443,1443,1443,0
|
|
20230821,155000,169459003,1443,1443,1443,1443,0
|
|
20230821,154900,169459003,1443,1443,1443,1443,0
|
|
20230821,154800,169459003,1443,1443,1443,1443,0
|
|
20230821,154700,169459003,1443,1443,1443,1443,0
|
|
20230821,154600,169459003,1443,1443,1443,1443,0
|
|
20230821,154500,169459003,1443,1443,1443,1443,0
|
|
20230821,154400,169459003,1443,1443,1443,1443,0
|
|
20230821,154300,169459003,1443,1443,1443,1443,0
|
|
20230821,154200,169459003,1443,1443,1443,1443,0
|
|
20230821,154100,169459003,1443,1443,1443,1443,0
|
|
20230821,154000,169459003,1443,1443,1443,1443,0
|
|
20230821,153900,169459003,1443,1443,1443,1443,0
|
|
20230821,153800,169459003,1443,1443,1443,1443,0
|
|
20230821,153700,169459003,1443,1443,1443,1443,0
|
|
20230821,153600,169459003,1443,1443,1443,1443,0
|
|
20230821,153500,169459003,1443,1443,1443,1443,0
|
|
20230821,153400,169459003,1443,1443,1443,1443,0
|
|
20230821,153300,169459003,1443,1443,1443,1443,0
|
|
20230821,153200,169459003,1443,1443,1443,1443,0
|
|
20230821,153100,169459003,1443,1443,1443,1443,0
|
|
20230821,153000,169459003,1443,1443,1443,1443,3109
|
|
20230821,152900,164972716,1443,1443,1443,1443,0
|
|
20230821,152800,164972716,1443,1443,1443,1443,0
|
|
20230821,152700,164972716,1443,1443,1443,1443,0
|
|
20230821,152600,164972716,1443,1443,1443,1443,0
|
|
20230821,152500,164972716,1443,1443,1443,1443,0
|
|
20230821,152400,164972716,1443,1443,1443,1443,0
|
|
20230821,152300,164972716,1443,1443,1443,1443,0
|
|
20230821,152200,164972716,1443,1443,1443,1443,0
|
|
20230821,152100,164972716,1443,1443,1443,1443,0
|
|
20230821,152000,164972716,1443,1443,1443,1443,0
|
|
20230821,151900,164972716,1443,1443,1443,1443,0
|
|
20230821,151800,164972716,1443,1444,1444,1443,600
|
|
20230821,151700,164106793,1445,1445,1445,1445,0
|
|
20230821,151600,164106793,1445,1445,1445,1445,69
|
|
20230821,151500,164007088,1445,1445,1445,1445,10
|
|
20230821,151400,163992638,1445,1445,1445,1445,1760
|
|
20230821,151300,161449438,1461,1461,1461,1461,0
|
|
20230821,151200,161449438,1461,1461,1461,1461,0
|
|
20230821,151100,161449438,1461,1461,1461,1461,0
|
|
20230821,151000,161449438,1461,1461,1461,1461,0
|
|
20230821,150900,161449438,1461,1461,1461,1461,0
|
|
20230821,150800,161449438,1461,1461,1461,1461,0
|
|
20230821,150700,161449438,1461,1448,1461,1448,1036
|
|
20230821,150600,159941889,1448,1448,1448,1448,1
|
|
20230821,150500,159940441,1443,1443,1443,1443,400
|
|
20230821,150400,159363241,1448,1448,1448,1448,5
|
|
20230821,150300,159356001,1443,1443,1443,1443,0
|
|
20230821,150200,159356001,1443,1443,1443,1443,200
|
|
20230821,150100,159067401,1443,1443,1443,1443,300
|
|
20230821,150000,158634501,1443,1444,1444,1443,1000
|
|
20230821,145900,157190980,1444,1445,1445,1444,100
|
|
20230821,145800,157046508,1445,1445,1445,1445,0
|
|
20230821,145700,157046508,1445,1445,1445,1445,0
|
|
20230821,145600,157046508,1445,1445,1445,1445,0
|
|
20230821,145500,157046508,1445,1445,1445,1445,700
|
|
20230821,145400,156035008,1445,1446,1446,1445,417
|
|
20230821,145300,155432343,1455,1455,1455,1455,1
|
|
20230821,145200,155430888,1453,1453,1453,1453,364
|
|
20230821,145100,154901996,1453,1453,1453,1453,0
|
|
20230821,145000,154901996,1453,1453,1453,1453,0
|
|
20230821,144900,154901996,1453,1453,1453,1453,0
|
|
20230821,144800,154901996,1453,1453,1453,1453,0
|
|
20230821,144700,154901996,1453,1453,1453,1453,1000
|
|
20230821,144600,153448996,1453,1453,1453,1453,1
|
|
20230821,144500,153447543,1445,1446,1446,1445,150
|
|
20230821,144400,153230693,1445,1445,1445,1445,0
|
|
20230821,144300,153230693,1445,1445,1445,1445,0
|
|
20230821,144200,153230693,1445,1445,1445,1445,0
|
|
20230821,144100,153230693,1445,1445,1445,1445,0
|
|
20230821,144000,153230693,1445,1445,1445,1445,0
|
|
20230821,143900,153230693,1445,1445,1445,1445,0
|
|
20230821,143800,153230693,1445,1445,1445,1445,20
|
|
20230821,143700,153201793,1445,1445,1445,1445,0
|
|
20230821,143600,153201793,1445,1445,1445,1445,134
|
|
20230821,143500,153008163,1445,1445,1445,1445,66
|
|
20230821,143400,152912793,1445,1447,1447,1445,199
|
|
20230821,143300,152625027,1455,1455,1455,1455,0
|
|
20230821,143200,152625027,1455,1455,1455,1455,1
|
|
20230821,143100,152623572,1446,1446,1446,1446,0
|
|
20230821,143000,152623572,1446,1446,1446,1446,0
|
|
20230821,142900,152623572,1446,1446,1446,1446,0
|
|
20230821,142800,152623572,1446,1446,1446,1446,30
|
|
20230821,142700,152580192,1446,1446,1446,1446,200
|
|
20230821,142600,152290992,1456,1456,1456,1456,1
|
|
20230821,142500,152289536,1444,1444,1444,1444,0
|
|
20230821,142400,152289536,1444,1444,1444,1444,0
|
|
20230821,142300,152289536,1444,1453,1453,1444,2762
|
|
20230821,142200,148295766,1454,1454,1454,1454,400
|
|
20230821,142100,147714166,1454,1454,1454,1454,35
|
|
20230821,142000,147663276,1454,1456,1456,1454,2220
|
|
20230821,141900,144434896,1454,1454,1454,1454,207
|
|
20230821,141800,144133918,1454,1454,1454,1454,0
|
|
20230821,141700,144133918,1454,1454,1454,1454,0
|
|
20230821,141600,144133918,1454,1454,1454,1454,0
|
|
20230821,141500,144133918,1454,1454,1454,1454,94
|
|
20230821,141400,143997242,1455,1455,1455,1455,0
|
|
20230821,141300,143997242,1455,1455,1455,1455,0
|
|
20230821,141200,143997242,1455,1455,1455,1455,2000
|
|
20230821,141100,141087242,1456,1457,1457,1456,1791
|
|
20230821,141000,138479262,1459,1459,1459,1459,0
|
|
20230821,140900,138479262,1459,1459,1459,1459,0
|
|
20230821,140800,138479262,1459,1459,1459,1459,5
|
|
20230821,140700,138471967,1459,1459,1459,1459,54
|
|
20230821,140600,138393181,1459,1459,1459,1459,0
|
|
20230821,140500,138393181,1459,1459,1459,1459,5
|
|
20230821,140400,138385886,1460,1460,1460,1460,100
|
|
20230821,140300,138239886,1457,1457,1457,1457,100
|
|
20230821,140200,138094186,1460,1460,1460,1460,0
|
|
20230821,140100,138094186,1460,1460,1460,1460,0
|
|
20230821,140000,138094186,1460,1460,1460,1460,0
|
|
20230821,135900,138094186,1460,1460,1460,1460,0
|
|
20230821,135800,138094186,1460,1460,1460,1460,1
|
|
20230821,135700,138092726,1460,1460,1460,1460,1001
|
|
20230821,135600,136631266,1455,1455,1455,1455,0
|
|
20230821,135500,136631266,1455,1455,1455,1455,1
|
|
20230821,135400,136629811,1460,1460,1460,1460,16
|
|
20230821,135300,136606451,1455,1455,1455,1455,1
|
|
20230821,135200,136604996,1454,1454,1454,1454,0
|
|
20230821,135100,136604996,1454,1454,1454,1454,0
|
|
20230821,135000,136604996,1454,1454,1454,1454,0
|
|
20230821,134900,136604996,1454,1454,1454,1454,900
|
|
20230821,134800,135296396,1454,1454,1454,1454,0
|
|
20230821,134700,135296396,1454,1454,1454,1454,602
|
|
20230821,134600,134421088,1460,1460,1460,1460,0
|
|
20230821,134500,134421088,1460,1460,1460,1460,0
|
|
20230821,134400,134421088,1460,1460,1460,1460,0
|
|
20230821,134300,134421088,1460,1460,1460,1460,0
|
|
20230821,134200,134421088,1460,1460,1460,1460,0
|
|
20230821,134100,134421088,1460,1460,1460,1460,1
|
|
20230821,134000,134419628,1457,1457,1457,1457,0
|
|
20230821,133900,134419628,1457,1457,1457,1457,0
|
|
20230821,133800,134419628,1457,1457,1457,1457,145
|
|
20230821,133700,134208363,1457,1457,1457,1457,0
|
|
20230821,133600,134208363,1457,1457,1457,1457,0
|
|
20230821,133500,134208363,1457,1455,1457,1455,1291
|
|
20230821,133400,132329956,1459,1459,1459,1459,0
|
|
20230821,133300,132329956,1459,1459,1459,1459,0
|
|
20230821,133200,132329956,1459,1459,1459,1459,0
|
|
20230821,133100,132329956,1459,1459,1459,1459,565
|
|
20230821,133000,131505621,1459,1459,1459,1459,100
|
|
20230821,132900,131359721,1472,1472,1472,1472,0
|
|
20230821,132800,131359721,1472,1472,1472,1472,0
|
|
20230821,132700,131359721,1472,1472,1472,1472,0
|
|
20230821,132600,131359721,1472,1472,1472,1472,0
|
|
20230821,132500,131359721,1472,1472,1472,1472,0
|
|
20230821,132400,131359721,1472,1471,1472,1471,500
|
|
20230821,132300,130623943,1472,1469,1472,1469,101
|
|
20230821,132200,130475346,1470,1467,1470,1467,670
|
|
20230821,132100,129491752,1468,1450,1468,1450,8776
|
|
20230821,132000,116614158,1444,1444,1444,1444,0
|
|
20230821,131900,116614158,1444,1444,1444,1444,0
|
|
20230821,131800,116614158,1444,1444,1444,1444,0
|
|
20230821,131700,116614158,1444,1444,1444,1444,1691
|
|
20230821,131600,114172354,1445,1445,1445,1445,0
|
|
20230821,131500,114172354,1445,1445,1445,1445,9
|
|
20230821,131400,114159349,1445,1445,1445,1445,0
|
|
20230821,131300,114159349,1445,1445,1445,1445,0
|
|
20230821,131200,114159349,1445,1445,1445,1445,25
|
|
20230821,131100,114123224,1445,1445,1445,1445,0
|
|
20230821,131000,114123224,1445,1445,1445,1445,0
|
|
20230821,130900,114123224,1445,1445,1445,1445,500
|
|
20230821,130800,113400724,1448,1448,1448,1448,20
|
|
20230821,130700,113371764,1450,1450,1450,1450,1
|
|
20230821,130600,113370314,1451,1451,1451,1451,1
|
|
20230821,130500,113368863,1444,1445,1445,1444,382
|
|
20230821,130400,112816977,1444,1444,1444,1444,0
|
|
20230821,130300,112816977,1444,1444,1444,1444,0
|
|
20230821,130200,112816977,1444,1444,1444,1444,0
|
|
20230821,130100,112816977,1444,1444,1444,1444,0
|
|
20230821,130000,112816977,1444,1444,1444,1444,0
|
|
20230821,125900,112816977,1444,1444,1444,1444,0
|
|
20230821,125800,112816977,1444,1446,1446,1444,1000
|
|
20230821,125700,111372129,1445,1445,1445,1445,0
|
|
20230821,125600,111372129,1445,1445,1445,1445,1000
|
|
20230821,125500,109927129,1445,1445,1445,1445,0
|
|
20230821,125400,109927129,1445,1445,1445,1445,0
|
|
20230821,125300,109927129,1445,1445,1445,1445,1
|
|
20230821,125200,109925684,1445,1445,1445,1445,0
|
|
20230821,125100,109925684,1445,1445,1445,1445,0
|
|
20230821,125000,109925684,1445,1445,1445,1445,704
|
|
20230821,124900,108908404,1445,1448,1448,1445,3376
|
|
20230821,124800,104027004,1446,1446,1446,1446,0
|
|
20230821,124700,104027004,1446,1446,1446,1446,0
|
|
20230821,124600,104027004,1446,1446,1446,1446,0
|
|
20230821,124500,104027004,1446,1446,1446,1446,0
|
|
20230821,124400,104027004,1446,1446,1446,1446,0
|
|
20230821,124300,104027004,1446,1446,1446,1446,0
|
|
20230821,124200,104027004,1446,1446,1446,1446,0
|
|
20230821,124100,104027004,1446,1446,1446,1446,100
|
|
20230821,124000,103882404,1446,1446,1446,1446,0
|
|
20230821,123900,103882404,1446,1446,1446,1446,0
|
|
20230821,123800,103882404,1446,1446,1446,1446,0
|
|
20230821,123700,103882404,1446,1446,1446,1446,0
|
|
20230821,123600,103882404,1446,1446,1446,1446,1
|
|
20230821,123500,103880958,1445,1445,1445,1445,0
|
|
20230821,123400,103880958,1445,1445,1445,1445,0
|
|
20230821,123300,103880958,1445,1445,1445,1445,0
|
|
20230821,123200,103880958,1445,1445,1445,1445,4
|
|
20230821,123100,103875178,1445,1445,1445,1445,3
|
|
20230821,123000,103870843,1452,1452,1452,1452,95
|
|
20230821,122900,103732903,1452,1449,1452,1449,6
|
|
20230821,122800,103724203,1445,1445,1445,1445,0
|
|
20230821,122700,103724203,1445,1445,1445,1445,1353
|
|
20230821,122600,101769118,1445,1445,1445,1445,0
|
|
20230821,122500,101769118,1445,1445,1445,1445,207
|
|
20230821,122400,101470003,1445,1445,1445,1445,3
|
|
20230821,122300,101465668,1445,1446,1446,1445,1320
|
|
20230821,122200,99557019,1447,1447,1447,1447,269
|
|
20230821,122100,99167776,1447,1447,1447,1447,300
|
|
20230821,122000,98733676,1450,1450,1450,1450,0
|
|
20230821,121900,98733676,1450,1450,1450,1450,0
|
|
20230821,121800,98733676,1450,1450,1450,1450,0
|
|
20230821,121700,98733676,1450,1450,1450,1450,0
|
|
20230821,121600,98733676,1450,1450,1450,1450,0
|
|
20230821,121500,98733676,1450,1450,1450,1450,0
|
|
20230821,121400,98733676,1450,1450,1450,1450,3
|
|
20230821,121300,98729326,1446,1446,1446,1446,0
|
|
20230821,121200,98729326,1446,1450,1450,1446,8479
|
|
20230821,121100,86434986,1450,1450,1450,1450,523
|
|
20230821,121000,85676636,1450,1450,1450,1450,0
|
|
20230821,120900,85676636,1450,1450,1450,1450,0
|
|
20230821,120800,85676636,1450,1450,1450,1450,0
|
|
20230821,120700,85676636,1450,1450,1450,1450,300
|
|
20230821,120600,85241636,1450,1450,1450,1450,0
|
|
20230821,120500,85241636,1450,1450,1450,1450,60
|
|
20230821,120400,85154636,1450,1450,1450,1450,0
|
|
20230821,120300,85154636,1450,1450,1450,1450,0
|
|
20230821,120200,85154636,1450,1450,1450,1450,76
|
|
20230821,120100,85044436,1451,1451,1451,1451,2
|
|
20230821,120000,85041534,1452,1452,1452,1452,0
|
|
20230821,115900,85041534,1452,1452,1452,1452,200
|
|
20230821,115800,84751134,1451,1451,1451,1451,100
|
|
20230821,115700,84606034,1451,1451,1451,1451,123
|
|
20230821,115600,84427561,1451,1451,1451,1451,50
|
|
20230821,115500,84355011,1451,1451,1451,1451,150
|
|
20230821,115400,84137361,1451,1451,1451,1451,200
|
|
20230821,115300,83847161,1451,1451,1451,1451,70
|
|
20230821,115200,83745591,1452,1451,1452,1451,55
|
|
20230821,115100,83665746,1450,1450,1450,1450,663
|
|
20230821,115000,82704396,1450,1450,1450,1450,430
|
|
20230821,114900,82080896,1450,1451,1451,1450,1529
|
|
20230821,114800,79862817,1451,1451,1451,1451,1030
|
|
20230821,114700,78368287,1452,1452,1452,1452,408
|
|
20230821,114600,77775871,1452,1452,1452,1452,392
|
|
20230821,114500,77206687,1452,1453,1453,1452,403
|
|
20230821,114400,76621428,1453,1453,1453,1453,1
|
|
20230821,114300,76619975,1454,1454,1455,1454,2427
|
|
20230821,114200,73090657,1455,1456,1456,1455,593
|
|
20230821,114100,72227827,1456,1456,1456,1456,0
|
|
20230821,114000,72227827,1456,1456,1456,1456,0
|
|
20230821,113900,72227827,1456,1456,1456,1456,0
|
|
20230821,113800,72227827,1456,1457,1457,1456,285
|
|
20230821,113700,71812862,1457,1457,1457,1457,0
|
|
20230821,113600,71812862,1457,1458,1458,1457,1198
|
|
20230821,113500,70066281,1458,1459,1459,1458,1355
|
|
20230821,113400,68089681,1460,1460,1460,1460,1533
|
|
20230821,113300,65851501,1461,1461,1461,1461,500
|
|
20230821,113200,65121001,1462,1462,1462,1462,0
|
|
20230821,113100,65121001,1462,1463,1463,1462,345
|
|
20230821,113000,64616311,1463,1463,1463,1463,5
|
|
20230821,112900,64608996,1463,1463,1463,1463,0
|
|
20230821,112800,64608996,1463,1464,1464,1463,1475
|
|
20230821,112700,62449813,1468,1468,1468,1468,0
|
|
20230821,112600,62449813,1468,1468,1468,1468,0
|
|
20230821,112500,62449813,1468,1468,1468,1468,0
|
|
20230821,112400,62449813,1468,1468,1468,1468,0
|
|
20230821,112300,62449813,1468,1468,1468,1468,0
|
|
20230821,112200,62449813,1468,1468,1468,1468,0
|
|
20230821,112100,62449813,1468,1468,1468,1468,1
|
|
20230821,112000,62448345,1468,1468,1468,1468,0
|
|
20230821,111900,62448345,1468,1468,1468,1468,0
|
|
20230821,111800,62448345,1468,1468,1468,1468,0
|
|
20230821,111700,62448345,1468,1468,1468,1468,0
|
|
20230821,111600,62448345,1468,1468,1468,1468,500
|
|
20230821,111500,61714345,1468,1468,1468,1468,0
|
|
20230821,111400,61714345,1468,1468,1468,1468,0
|
|
20230821,111300,61714345,1468,1468,1468,1468,0
|
|
20230821,111200,61714345,1468,1468,1468,1468,0
|
|
20230821,111100,61714345,1468,1468,1468,1468,36
|
|
20230821,111000,61661497,1467,1461,1467,1461,101
|
|
20230821,110900,61513930,1461,1461,1461,1461,0
|
|
20230821,110800,61513930,1461,1461,1461,1461,47
|
|
20230821,110700,61445263,1461,1461,1461,1461,0
|
|
20230821,110600,61445263,1461,1461,1461,1461,1237
|
|
20230821,110500,59638006,1461,1461,1461,1461,1
|
|
20230821,110400,59636545,1461,1461,1461,1461,95
|
|
20230821,110300,59497750,1461,1462,1462,1461,1712
|
|
20230821,110200,56996517,1463,1463,1463,1463,0
|
|
20230821,110100,56996517,1463,1464,1464,1463,13
|
|
20230821,110000,56977497,1465,1465,1465,1465,0
|
|
20230821,105900,56977497,1465,1465,1465,1465,0
|
|
20230821,105800,56977497,1465,1465,1465,1465,1
|
|
20230821,105700,56976032,1466,1466,1466,1466,0
|
|
20230821,105600,56976032,1466,1466,1466,1466,7
|
|
20230821,105500,56965770,1467,1467,1467,1467,122
|
|
20230821,105400,56786796,1467,1462,1467,1462,96
|
|
20230821,105300,56646345,1463,1464,1464,1462,9
|
|
20230821,105200,56633178,1465,1466,1466,1465,417
|
|
20230821,105100,56021877,1467,1467,1467,1467,0
|
|
20230821,105000,56021877,1467,1467,1467,1467,0
|
|
20230821,104900,56021877,1467,1467,1467,1467,0
|
|
20230821,104800,56021877,1467,1467,1467,1467,1
|
|
20230821,104700,56020410,1466,1466,1466,1466,0
|
|
20230821,104600,56020410,1466,1466,1466,1466,0
|
|
20230821,104500,56020410,1466,1466,1466,1466,0
|
|
20230821,104400,56020410,1466,1468,1468,1466,394
|
|
20230821,104300,55442022,1468,1468,1468,1468,0
|
|
20230821,104200,55442022,1468,1468,1468,1468,298
|
|
20230821,104100,55004558,1468,1468,1468,1468,3
|
|
20230821,104000,55000154,1458,1458,1458,1458,0
|
|
20230821,103900,55000154,1458,1458,1458,1458,0
|
|
20230821,103800,55000154,1458,1458,1458,1458,0
|
|
20230821,103700,55000154,1458,1458,1458,1458,0
|
|
20230821,103600,55000154,1458,1458,1458,1458,0
|
|
20230821,103500,55000154,1458,1458,1458,1458,0
|
|
20230821,103400,55000154,1458,1458,1458,1458,588
|
|
20230821,103300,54142850,1467,1467,1467,1467,42
|
|
20230821,103200,54081236,1467,1467,1467,1467,2
|
|
20230821,103100,54078302,1467,1467,1467,1467,1
|
|
20230821,103000,54076835,1467,1467,1467,1467,0
|
|
20230821,102900,54076835,1467,1467,1467,1467,52
|
|
20230821,102800,54000551,1471,1471,1471,1471,0
|
|
20230821,102700,54000551,1471,1467,1471,1467,87
|
|
20230821,102600,53872739,1467,1471,1471,1467,1031
|
|
20230821,102500,52357180,1472,1472,1472,1472,0
|
|
20230821,102400,52357180,1472,1472,1472,1472,400
|
|
20230821,102300,51768380,1472,1472,1472,1472,78
|
|
20230821,102200,51653564,1472,1472,1472,1472,100
|
|
20230821,102100,51506364,1472,1472,1472,1472,0
|
|
20230821,102000,51506364,1472,1472,1472,1472,1
|
|
20230821,101900,51504892,1472,1472,1472,1472,0
|
|
20230821,101800,51504892,1472,1472,1472,1472,0
|
|
20230821,101700,51504892,1472,1472,1472,1472,2
|
|
20230821,101600,51501948,1471,1470,1472,1470,27
|
|
20230821,101500,51462255,1471,1471,1471,1471,43
|
|
20230821,101400,51399002,1471,1471,1471,1471,6
|
|
20230821,101300,51390176,1471,1473,1473,1471,76
|
|
20230821,101200,51278305,1474,1474,1474,1474,100
|
|
20230821,101100,51130905,1474,1474,1474,1474,0
|
|
20230821,101000,51130905,1474,1474,1474,1474,0
|
|
20230821,100900,51130905,1474,1474,1474,1474,25
|
|
20230821,100800,51094055,1478,1477,1478,1477,2
|
|
20230821,100700,51091100,1477,1477,1477,1477,0
|
|
20230821,100600,51091100,1477,1478,1478,1475,91
|
|
20230821,100500,50956753,1478,1475,1478,1474,77
|
|
20230821,100400,50843173,1481,1481,1481,1481,200
|
|
20230821,100300,50546973,1482,1480,1482,1480,12
|
|
20230821,100200,50529201,1480,1480,1480,1480,341
|
|
20230821,100100,50024521,1484,1483,1484,1483,20
|
|
20230821,100000,49994851,1485,1474,1485,1474,3001
|
|
20230821,095900,45539581,1474,1464,1474,1464,1021
|
|
20230821,095800,44042879,1464,1463,1464,1463,200
|
|
20230821,095700,43750276,1463,1463,1463,1463,6
|
|
20230821,095600,43741498,1454,1454,1454,1454,0
|
|
20230821,095500,43741498,1454,1454,1454,1454,0
|
|
20230821,095400,43741498,1454,1454,1454,1454,3
|
|
20230821,095300,43737136,1464,1452,1464,1451,6569
|
|
20230821,095200,34201923,1453,1462,1462,1453,584
|
|
20230821,095100,33352447,1464,1464,1464,1464,0
|
|
20230821,095000,33352447,1464,1464,1464,1456,267
|
|
20230821,094900,32962897,1456,1459,1459,1456,274
|
|
20230821,094800,32563947,1460,1460,1460,1460,0
|
|
20230821,094700,32563947,1460,1460,1460,1460,1
|
|
20230821,094600,32562487,1456,1456,1456,1456,593
|
|
20230821,094500,31699079,1456,1456,1456,1456,0
|
|
20230821,094400,31699079,1456,1462,1462,1456,262
|
|
20230821,094300,31317246,1462,1462,1462,1461,47
|
|
20230821,094200,31248556,1462,1462,1462,1462,0
|
|
20230821,094100,31248556,1462,1466,1466,1462,42
|
|
20230821,094000,31187112,1462,1462,1462,1462,1
|
|
20230821,093900,31185650,1466,1467,1467,1462,817
|
|
20230821,093800,29991087,1467,1466,1467,1466,159
|
|
20230821,093700,29757963,1465,1462,1465,1462,1018
|
|
20230821,093600,28266806,1462,1462,1462,1462,100
|
|
20230821,093500,28120606,1468,1468,1468,1468,0
|
|
20230821,093400,28120606,1468,1462,1468,1462,105
|
|
20230821,093300,27967067,1462,1468,1468,1462,151
|
|
20230821,093200,27746299,1467,1467,1467,1467,40
|
|
20230821,093100,27687619,1467,1467,1467,1467,1
|
|
20230821,093000,27686152,1459,1469,1469,1459,2
|
|
20230821,092900,27683224,1458,1458,1458,1458,0
|
|
20230821,092800,27683224,1458,1460,1469,1458,1169
|
|
20230821,092700,25977338,1465,1465,1465,1465,0
|
|
20230821,092600,25977338,1465,1461,1465,1461,402
|
|
20230821,092500,25389695,1461,1455,1461,1455,985
|
|
20230821,092400,23956514,1455,1455,1455,1455,0
|
|
20230821,092300,23956514,1455,1455,1455,1455,500
|
|
20230821,092200,23229014,1455,1455,1455,1455,200
|
|
20230821,092100,22938014,1455,1451,1455,1446,135
|
|
20230821,092000,22741904,1446,1446,1446,1446,0
|
|
20230821,091900,22741904,1446,1446,1446,1446,310
|
|
20230821,091800,22293644,1446,1446,1446,1446,0
|
|
20230821,091700,22293644,1446,1447,1452,1445,563
|
|
20230821,091600,21479590,1447,1449,1449,1447,3353
|
|
20230821,091500,16626469,1463,1463,1463,1463,0
|
|
20230821,091400,16626469,1463,1463,1463,1463,1
|
|
20230821,091300,16625006,1463,1463,1463,1463,17
|
|
20230821,091200,16600135,1464,1464,1464,1464,200
|
|
20230821,091100,16307335,1464,1464,1464,1464,1
|
|
20230821,091000,16305871,1456,1456,1456,1456,1
|
|
20230821,090900,16304415,1460,1456,1460,1456,3
|
|
20230821,090800,16300043,1450,1450,1450,1450,501
|
|
20230821,090700,15573593,1442,1442,1450,1442,887
|
|
20230821,090600,14294523,1442,1449,1449,1442,54
|
|
20230821,090500,14216410,1449,1452,1452,1449,8875
|
|
20230821,090400,1340091,1457,1452,1457,1452,279
|
|
20230821,090300,934638,1457,1460,1460,1457,434
|
|
20230821,090200,301685,1460,1465,1465,1460,4
|
|
20230821,090100,295830,1470,1470,1470,1470,21
|
|
20230821,090000,264960,1472,1472,1472,1472,180
|