587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,184300,3541330842,1480,1480,1480,1480,0
|
|
20230821,184200,3541330842,1480,1480,1480,1480,0
|
|
20230821,184100,3541330842,1480,1480,1480,1480,0
|
|
20230821,184000,3541330842,1480,1480,1480,1480,0
|
|
20230821,183900,3541330842,1480,1480,1480,1480,0
|
|
20230821,183800,3541330842,1480,1480,1480,1480,0
|
|
20230821,183700,3541330842,1480,1480,1480,1480,0
|
|
20230821,183600,3541330842,1480,1480,1480,1480,0
|
|
20230821,183500,3541330842,1480,1480,1480,1480,0
|
|
20230821,183400,3541330842,1480,1480,1480,1480,0
|
|
20230821,183300,3541330842,1480,1480,1480,1480,0
|
|
20230821,183200,3541330842,1480,1480,1480,1480,0
|
|
20230821,183100,3541330842,1480,1480,1480,1480,0
|
|
20230821,183000,3541330842,1480,1480,1480,1480,0
|
|
20230821,182900,3541330842,1480,1480,1480,1480,0
|
|
20230821,182800,3541330842,1480,1480,1480,1480,0
|
|
20230821,182700,3541330842,1480,1480,1480,1480,0
|
|
20230821,182600,3541330842,1480,1480,1480,1480,0
|
|
20230821,182500,3541330842,1480,1480,1480,1480,0
|
|
20230821,182400,3541330842,1480,1480,1480,1480,0
|
|
20230821,182300,3541330842,1480,1480,1480,1480,0
|
|
20230821,182200,3541330842,1480,1480,1480,1480,0
|
|
20230821,182100,3541330842,1480,1480,1480,1480,0
|
|
20230821,182000,3541330842,1480,1480,1480,1480,0
|
|
20230821,181900,3541330842,1480,1480,1480,1480,0
|
|
20230821,181800,3541330842,1480,1480,1480,1480,0
|
|
20230821,181700,3541330842,1480,1480,1480,1480,0
|
|
20230821,181600,3541330842,1480,1480,1480,1480,0
|
|
20230821,181500,3541330842,1480,1480,1480,1480,0
|
|
20230821,181400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,181300,3541330842,1480,1480,1480,1480,0
|
|
20230821,181200,3541330842,1480,1480,1480,1480,0
|
|
20230821,181100,3541330842,1480,1480,1480,1480,0
|
|
20230821,181000,3541330842,1480,1480,1480,1480,0
|
|
20230821,180900,3541330842,1480,1480,1480,1480,0
|
|
20230821,180800,3541330842,1480,1480,1480,1480,0
|
|
20230821,180700,3541330842,1480,1480,1480,1480,0
|
|
20230821,180600,3541330842,1480,1480,1480,1480,0
|
|
20230821,180500,3541330842,1480,1480,1480,1480,0
|
|
20230821,180400,3541330842,1480,1480,1480,1480,0
|
|
20230821,180300,3541330842,1480,1480,1480,1480,0
|
|
20230821,180200,3541330842,1480,1480,1480,1480,0
|
|
20230821,180100,3541330842,1480,1480,1480,1480,0
|
|
20230821,180000,3541330842,1480,1480,1480,1480,0
|
|
20230821,175900,3541330842,1480,1480,1480,1480,0
|
|
20230821,175800,3541330842,1480,1480,1480,1480,0
|
|
20230821,175700,3541330842,1480,1480,1480,1480,0
|
|
20230821,175600,3541330842,1480,1480,1480,1480,0
|
|
20230821,175500,3541330842,1480,1480,1480,1480,0
|
|
20230821,175400,3541330842,1480,1480,1480,1480,0
|
|
20230821,175300,3541330842,1480,1480,1480,1480,0
|
|
20230821,175200,3541330842,1480,1480,1480,1480,0
|
|
20230821,175100,3541330842,1480,1480,1480,1480,0
|
|
20230821,175000,3541330842,1480,1480,1480,1480,0
|
|
20230821,174900,3541330842,1480,1480,1480,1480,0
|
|
20230821,174800,3541330842,1480,1480,1480,1480,0
|
|
20230821,174700,3541330842,1480,1480,1480,1480,0
|
|
20230821,174600,3541330842,1480,1480,1480,1480,0
|
|
20230821,174500,3541330842,1480,1480,1480,1480,0
|
|
20230821,174400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,174300,3541330842,1480,1480,1480,1480,0
|
|
20230821,174200,3541330842,1480,1480,1480,1480,0
|
|
20230821,174100,3541330842,1480,1480,1480,1480,0
|
|
20230821,174000,3541330842,1480,1480,1480,1480,0
|
|
20230821,173900,3541330842,1480,1480,1480,1480,0
|
|
20230821,173800,3541330842,1480,1480,1480,1480,0
|
|
20230821,173700,3541330842,1480,1480,1480,1480,0
|
|
20230821,173600,3541330842,1480,1480,1480,1480,0
|
|
20230821,173500,3541330842,1480,1480,1480,1480,0
|
|
20230821,173400,3541330842,1480,1480,1480,1480,0
|
|
20230821,173300,3541330842,1480,1480,1480,1480,0
|
|
20230821,173200,3541330842,1480,1480,1480,1480,0
|
|
20230821,173100,3541330842,1480,1480,1480,1480,0
|
|
20230821,173000,3541330842,1480,1480,1480,1480,0
|
|
20230821,172900,3541330842,1480,1480,1480,1480,0
|
|
20230821,172800,3541330842,1480,1480,1480,1480,0
|
|
20230821,172700,3541330842,1480,1480,1480,1480,0
|
|
20230821,172600,3541330842,1480,1480,1480,1480,0
|
|
20230821,172500,3541330842,1480,1480,1480,1480,0
|
|
20230821,172400,3541330842,1480,1480,1480,1480,0
|
|
20230821,172300,3541330842,1480,1480,1480,1480,0
|
|
20230821,172200,3541330842,1480,1480,1480,1480,0
|
|
20230821,172100,3541330842,1480,1480,1480,1480,0
|
|
20230821,172000,3541330842,1480,1480,1480,1480,0
|
|
20230821,171900,3541330842,1480,1480,1480,1480,0
|
|
20230821,171800,3541330842,1480,1480,1480,1480,0
|
|
20230821,171700,3541330842,1480,1480,1480,1480,0
|
|
20230821,171600,3541330842,1480,1480,1480,1480,0
|
|
20230821,171500,3541330842,1480,1480,1480,1480,0
|
|
20230821,171400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,171300,3541330842,1480,1480,1480,1480,0
|
|
20230821,171200,3541330842,1480,1480,1480,1480,0
|
|
20230821,171100,3541330842,1480,1480,1480,1480,0
|
|
20230821,171000,3541330842,1480,1480,1480,1480,0
|
|
20230821,170900,3541330842,1480,1480,1480,1480,0
|
|
20230821,170800,3541330842,1480,1480,1480,1480,0
|
|
20230821,170700,3541330842,1480,1480,1480,1480,0
|
|
20230821,170600,3541330842,1480,1480,1480,1480,0
|
|
20230821,170500,3541330842,1480,1480,1480,1480,0
|
|
20230821,170400,3541330842,1480,1480,1480,1480,0
|
|
20230821,170300,3541330842,1480,1480,1480,1480,0
|
|
20230821,170200,3541330842,1480,1480,1480,1480,0
|
|
20230821,170100,3541330842,1480,1480,1480,1480,0
|
|
20230821,170000,3541330842,1480,1480,1480,1480,0
|
|
20230821,165900,3541330842,1480,1480,1480,1480,0
|
|
20230821,165800,3541330842,1480,1480,1480,1480,0
|
|
20230821,165700,3541330842,1480,1480,1480,1480,0
|
|
20230821,165600,3541330842,1480,1480,1480,1480,0
|
|
20230821,165500,3541330842,1480,1480,1480,1480,0
|
|
20230821,165400,3541330842,1480,1480,1480,1480,0
|
|
20230821,165300,3541330842,1480,1480,1480,1480,0
|
|
20230821,165200,3541330842,1480,1480,1480,1480,0
|
|
20230821,165100,3541330842,1480,1480,1480,1480,0
|
|
20230821,165000,3541330842,1480,1480,1480,1480,0
|
|
20230821,164900,3541330842,1480,1480,1480,1480,0
|
|
20230821,164800,3541330842,1480,1480,1480,1480,0
|
|
20230821,164700,3541330842,1480,1480,1480,1480,0
|
|
20230821,164600,3541330842,1480,1480,1480,1480,0
|
|
20230821,164500,3541330842,1480,1480,1480,1480,0
|
|
20230821,164400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,164300,3541330842,1480,1480,1480,1480,0
|
|
20230821,164200,3541330842,1480,1480,1480,1480,0
|
|
20230821,164100,3541330842,1480,1480,1480,1480,0
|
|
20230821,164000,3541330842,1480,1480,1480,1480,0
|
|
20230821,163900,3541330842,1480,1480,1480,1480,0
|
|
20230821,163800,3541330842,1480,1480,1480,1480,0
|
|
20230821,163700,3541330842,1480,1480,1480,1480,0
|
|
20230821,163600,3541330842,1480,1480,1480,1480,0
|
|
20230821,163500,3541330842,1480,1480,1480,1480,0
|
|
20230821,163400,3541330842,1480,1480,1480,1480,0
|
|
20230821,163300,3541330842,1480,1480,1480,1480,0
|
|
20230821,163200,3541330842,1480,1480,1480,1480,0
|
|
20230821,163100,3541330842,1480,1480,1480,1480,0
|
|
20230821,163000,3541330842,1480,1480,1480,1480,0
|
|
20230821,162900,3541330842,1480,1480,1480,1480,0
|
|
20230821,162800,3541330842,1480,1480,1480,1480,0
|
|
20230821,162700,3541330842,1480,1480,1480,1480,0
|
|
20230821,162600,3541330842,1480,1480,1480,1480,0
|
|
20230821,162500,3541330842,1480,1480,1480,1480,0
|
|
20230821,162400,3541330842,1480,1480,1480,1480,0
|
|
20230821,162300,3541330842,1480,1480,1480,1480,0
|
|
20230821,162200,3541330842,1480,1480,1480,1480,0
|
|
20230821,162100,3541330842,1480,1480,1480,1480,0
|
|
20230821,162000,3541330842,1480,1480,1480,1480,0
|
|
20230821,161900,3541330842,1480,1480,1480,1480,0
|
|
20230821,161800,3541330842,1480,1480,1480,1480,0
|
|
20230821,161700,3541330842,1480,1480,1480,1480,0
|
|
20230821,161600,3541330842,1480,1480,1480,1480,0
|
|
20230821,161500,3541330842,1480,1480,1480,1480,0
|
|
20230821,161400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,161300,3541330842,1480,1480,1480,1480,0
|
|
20230821,161200,3541330842,1480,1480,1480,1480,0
|
|
20230821,161100,3541330842,1480,1480,1480,1480,0
|
|
20230821,161000,3541330842,1480,1480,1480,1480,0
|
|
20230821,160900,3541330842,1480,1480,1480,1480,0
|
|
20230821,160800,3541330842,1480,1480,1480,1480,0
|
|
20230821,160700,3541330842,1480,1480,1480,1480,0
|
|
20230821,160600,3541330842,1480,1480,1480,1480,0
|
|
20230821,160500,3541330842,1480,1480,1480,1480,0
|
|
20230821,160400,3541330842,1480,1480,1480,1480,0
|
|
20230821,160300,3541330842,1480,1480,1480,1480,0
|
|
20230821,160200,3541330842,1480,1480,1480,1480,0
|
|
20230821,160100,3541330842,1480,1480,1480,1480,0
|
|
20230821,160000,3541330842,1480,1480,1480,1480,0
|
|
20230821,155900,3541330842,1480,1480,1480,1480,0
|
|
20230821,155800,3541330842,1480,1480,1480,1480,0
|
|
20230821,155700,3541330842,1480,1480,1480,1480,0
|
|
20230821,155600,3541330842,1480,1480,1480,1480,0
|
|
20230821,155500,3541330842,1480,1480,1480,1480,0
|
|
20230821,155400,3541330842,1480,1480,1480,1480,0
|
|
20230821,155300,3541330842,1480,1480,1480,1480,0
|
|
20230821,155200,3541330842,1480,1480,1480,1480,0
|
|
20230821,155100,3541330842,1480,1480,1480,1480,0
|
|
20230821,155000,3541330842,1480,1480,1480,1480,0
|
|
20230821,154900,3541330842,1480,1480,1480,1480,0
|
|
20230821,154800,3541330842,1480,1480,1480,1480,0
|
|
20230821,154700,3541330842,1480,1480,1480,1480,0
|
|
20230821,154600,3541330842,1480,1480,1480,1480,0
|
|
20230821,154500,3541330842,1480,1480,1480,1480,0
|
|
20230821,154400,3541330842,1480,1480,1480,1480,67495
|
|
20230821,154300,3541330842,1480,1480,1480,1480,0
|
|
20230821,154200,3541330842,1480,1480,1480,1480,0
|
|
20230821,154100,3541330842,1480,1480,1480,1480,0
|
|
20230821,154000,3541330842,1480,1480,1480,1480,0
|
|
20230821,153900,3541330842,1480,1480,1480,1480,0
|
|
20230821,153800,3541330842,1480,1480,1480,1480,0
|
|
20230821,153700,3541330842,1480,1480,1480,1480,0
|
|
20230821,153600,3541330842,1480,1480,1480,1480,0
|
|
20230821,153500,3541330842,1480,1480,1480,1480,0
|
|
20230821,153400,3541330842,1480,1480,1480,1480,0
|
|
20230821,153300,3541330842,1480,1480,1480,1480,0
|
|
20230821,153200,3541330842,1480,1480,1480,1480,0
|
|
20230821,153100,3541330842,1480,1480,1480,1480,0
|
|
20230821,153000,3541330842,1480,1480,1480,1480,67495
|
|
20230821,152900,3441438242,1459,1459,1459,1459,0
|
|
20230821,152800,3441438242,1459,1459,1459,1459,0
|
|
20230821,152700,3441438242,1459,1459,1459,1459,0
|
|
20230821,152600,3441438242,1459,1459,1459,1459,0
|
|
20230821,152500,3441438242,1459,1459,1459,1459,0
|
|
20230821,152400,3441438242,1459,1459,1459,1459,0
|
|
20230821,152300,3441438242,1459,1459,1459,1459,0
|
|
20230821,152200,3441438242,1459,1459,1459,1459,0
|
|
20230821,152100,3441438242,1459,1459,1459,1459,0
|
|
20230821,152000,3441438242,1459,1459,1459,1459,0
|
|
20230821,151900,3441438242,1459,1448,1459,1448,5690
|
|
20230821,151800,3433162416,1449,1454,1458,1449,1139
|
|
20230821,151700,3431506530,1458,1458,1459,1453,4674
|
|
20230821,151600,3424701159,1457,1441,1460,1441,8312
|
|
20230821,151500,3412702597,1436,1452,1453,1433,15892
|
|
20230821,151400,3389882974,1453,1469,1469,1435,21398
|
|
20230821,151300,3358778711,1469,1472,1473,1469,16537
|
|
20230821,151200,3334459014,1473,1472,1473,1471,6072
|
|
20230821,151100,3325520670,1472,1472,1473,1471,1137
|
|
20230821,151000,3323846863,1472,1473,1473,1471,1346
|
|
20230821,150900,3321864980,1473,1472,1474,1470,5304
|
|
20230821,150800,3314063296,1473,1474,1476,1473,2386
|
|
20230821,150700,3310544793,1475,1475,1479,1474,22787
|
|
20230821,150600,3276912820,1474,1475,1477,1474,15220
|
|
20230821,150500,3254462418,1475,1473,1475,1470,7413
|
|
20230821,150400,3243535280,1472,1474,1474,1472,301
|
|
20230821,150300,3243091907,1474,1466,1474,1466,2402
|
|
20230821,150200,3239560208,1466,1473,1473,1466,3155
|
|
20230821,150100,3234926302,1473,1472,1473,1472,2306
|
|
20230821,150000,3231529885,1466,1471,1472,1466,656
|
|
20230821,145900,3230564741,1471,1471,1471,1471,56
|
|
20230821,145800,3230482365,1471,1470,1472,1466,2609
|
|
20230821,145700,3226649031,1471,1473,1473,1470,361
|
|
20230821,145600,3226117654,1474,1473,1474,1472,3333
|
|
20230821,145500,3221209015,1474,1474,1474,1473,3425
|
|
20230821,145400,3216160933,1473,1474,1475,1473,3957
|
|
20230821,145300,3210328915,1475,1475,1475,1465,11086
|
|
20230821,145200,3194008028,1475,1474,1476,1473,20639
|
|
20230821,145100,3163576086,1474,1473,1475,1472,17417
|
|
20230821,145000,3137916071,1472,1470,1473,1469,21297
|
|
20230821,144900,3106567846,1472,1473,1473,1469,2974
|
|
20230821,144800,3102194794,1473,1467,1473,1466,6828
|
|
20230821,144700,3092164167,1467,1465,1467,1465,1637
|
|
20230821,144600,3089765383,1465,1463,1465,1462,759
|
|
20230821,144500,3088653875,1462,1462,1462,1462,1013
|
|
20230821,144400,3087172869,1465,1461,1465,1461,1850
|
|
20230821,144300,3084463547,1465,1463,1465,1461,2829
|
|
20230821,144200,3080328474,1465,1463,1465,1463,3
|
|
20230821,144100,3080324081,1465,1466,1466,1463,2409
|
|
20230821,144000,3076798785,1466,1467,1468,1466,185
|
|
20230821,143900,3076527299,1467,1464,1467,1464,4396
|
|
20230821,143800,3070083287,1464,1463,1464,1463,7
|
|
20230821,143700,3070073044,1463,1463,1463,1461,494
|
|
20230821,143600,3069350468,1461,1460,1462,1460,4532
|
|
20230821,143500,3062729036,1461,1460,1461,1459,246
|
|
20230821,143400,3062369876,1461,1461,1461,1461,1
|
|
20230821,143300,3062368415,1460,1456,1460,1456,2609
|
|
20230821,143200,3058564878,1456,1456,1456,1456,0
|
|
20230821,143100,3058564878,1456,1457,1457,1456,1040
|
|
20230821,143000,3057050432,1456,1457,1461,1456,525
|
|
20230821,142900,3056285884,1461,1458,1461,1458,1220
|
|
20230821,142800,3054506683,1458,1455,1458,1454,2529
|
|
20230821,142700,3050826784,1455,1459,1459,1455,674
|
|
20230821,142600,3049845407,1459,1460,1460,1459,54
|
|
20230821,142500,3049766587,1461,1461,1461,1460,52
|
|
20230821,142400,3049690635,1463,1463,1463,1460,1377
|
|
20230821,142300,3047677392,1460,1463,1463,1460,1045
|
|
20230821,142200,3046149345,1467,1467,1468,1467,3207
|
|
20230821,142100,3041443281,1461,1461,1461,1461,1944
|
|
20230821,142000,3038603097,1468,1461,1469,1461,3757
|
|
20230821,141900,3033105544,1464,1463,1469,1461,2795
|
|
20230821,141800,3029003322,1463,1468,1468,1461,1408
|
|
20230821,141700,3026939179,1469,1464,1469,1464,4529
|
|
20230821,141600,3020302558,1462,1464,1464,1462,437
|
|
20230821,141500,3019663132,1462,1454,1475,1449,18096
|
|
20230821,141400,2993154413,1454,1442,1454,1442,3540
|
|
20230821,141300,2988027069,1441,1442,1445,1441,1188
|
|
20230821,141200,2986314076,1443,1443,1443,1443,326
|
|
20230821,141100,2985843658,1447,1447,1447,1447,1
|
|
20230821,141000,2985842211,1448,1440,1448,1440,3336
|
|
20230821,140900,2981011923,1449,1439,1449,1439,5682
|
|
20230821,140800,2972826560,1435,1440,1440,1435,507
|
|
20230821,140700,2972096515,1440,1435,1440,1434,1062
|
|
20230821,140600,2970572640,1435,1434,1435,1434,133
|
|
20230821,140500,2970381917,1435,1437,1437,1434,541
|
|
20230821,140400,2969604766,1437,1437,1437,1437,18
|
|
20230821,140300,2969578900,1440,1437,1441,1437,450
|
|
20230821,140200,2968931843,1441,1441,1441,1441,76
|
|
20230821,140100,2968822327,1441,1441,1449,1441,2895
|
|
20230821,140000,2964642798,1440,1432,1440,1432,2115
|
|
20230821,135900,2961604856,1432,1435,1437,1432,2283
|
|
20230821,135800,2958335539,1435,1435,1436,1435,3267
|
|
20230821,135700,2953646659,1436,1439,1439,1435,1945
|
|
20230821,135600,2950852599,1439,1437,1439,1435,1532
|
|
20230821,135500,2948648103,1435,1433,1437,1433,375
|
|
20230821,135400,2948110384,1433,1434,1439,1433,2555
|
|
20230821,135300,2944440489,1434,1427,1434,1427,2342
|
|
20230821,135200,2941086094,1426,1432,1432,1426,14497
|
|
20230821,135100,2920403745,1434,1431,1434,1424,1676
|
|
20230821,135000,2918010383,1423,1435,1436,1422,16811
|
|
20230821,134900,2894072384,1436,1457,1469,1436,19279
|
|
20230821,134800,2866186316,1457,1470,1478,1449,33184
|
|
20230821,134700,2817513729,1464,1450,1479,1448,72153
|
|
20230821,134600,2711609720,1450,1460,1461,1450,37387
|
|
20230821,134500,2657073419,1462,1464,1470,1460,10579
|
|
20230821,134400,2641569364,1464,1460,1469,1459,15917
|
|
20230821,134300,2618275534,1460,1458,1460,1453,6711
|
|
20230821,134200,2608484915,1458,1455,1458,1451,2134
|
|
20230821,134100,2605375654,1458,1454,1458,1452,4021
|
|
20230821,134000,2599520695,1452,1445,1452,1445,1849
|
|
20230821,133900,2596837599,1449,1449,1449,1449,242
|
|
20230821,133800,2596486941,1450,1449,1450,1449,4
|
|
20230821,133700,2596481143,1449,1449,1449,1449,43
|
|
20230821,133600,2596418836,1448,1446,1448,1445,1723
|
|
20230821,133500,2593929093,1446,1448,1448,1445,871
|
|
20230821,133400,2592670431,1449,1451,1451,1449,640
|
|
20230821,133300,2591742933,1453,1451,1453,1451,193
|
|
20230821,133200,2591462884,1454,1455,1456,1454,133
|
|
20230821,133100,2591269357,1456,1450,1456,1450,719
|
|
20230821,133000,2590223290,1454,1446,1454,1441,318
|
|
20230821,132900,2589762401,1455,1457,1457,1454,6
|
|
20230821,132800,2589753667,1458,1448,1458,1447,5378
|
|
20230821,132700,2581970504,1451,1455,1455,1451,4567
|
|
20230821,132600,2575329019,1456,1446,1456,1446,13394
|
|
20230821,132500,2555915562,1446,1446,1446,1440,5082
|
|
20230821,132400,2548587712,1445,1439,1445,1439,5992
|
|
20230821,132300,2539956884,1438,1438,1438,1437,103
|
|
20230821,132200,2539808771,1438,1437,1438,1437,335
|
|
20230821,132100,2539327092,1437,1437,1437,1437,204
|
|
20230821,132000,2539033944,1437,1429,1437,1416,10515
|
|
20230821,131900,2524002979,1430,1432,1432,1430,149
|
|
20230821,131800,2523789907,1432,1431,1432,1431,8
|
|
20230821,131700,2523778458,1431,1429,1431,1429,301
|
|
20230821,131600,2523348236,1428,1429,1429,1428,7
|
|
20230821,131500,2523338238,1429,1431,1431,1429,139
|
|
20230821,131400,2523139587,1429,1429,1429,1429,110
|
|
20230821,131300,2522982397,1429,1427,1429,1427,431
|
|
20230821,131200,2522366780,1428,1428,1428,1424,33
|
|
20230821,131100,2522319768,1428,1424,1428,1424,121
|
|
20230821,131000,2522147460,1423,1423,1423,1423,30
|
|
20230821,130900,2522104770,1429,1429,1429,1429,56
|
|
20230821,130800,2522024746,1429,1423,1429,1423,650
|
|
20230821,130700,2521099253,1423,1428,1428,1412,2744
|
|
20230821,130600,2517217666,1428,1431,1431,1427,435
|
|
20230821,130500,2516596284,1431,1429,1431,1429,75
|
|
20230821,130400,2516489095,1429,1429,1429,1429,319
|
|
20230821,130300,2516033244,1428,1433,1433,1428,3
|
|
20230821,130200,2516028950,1433,1432,1433,1432,1422
|
|
20230821,130100,2513992296,1432,1428,1434,1428,514
|
|
20230821,130000,2513257645,1428,1414,1428,1414,1115
|
|
20230821,125900,2511673188,1421,1414,1421,1413,3071
|
|
20230821,125800,2507325561,1414,1414,1414,1414,300
|
|
20230821,125700,2506901361,1413,1413,1413,1411,2262
|
|
20230821,125600,2503709283,1413,1411,1413,1411,854
|
|
20230821,125500,2502504287,1413,1412,1413,1411,243
|
|
20230821,125400,2502160992,1414,1414,1414,1414,0
|
|
20230821,125300,2502160992,1414,1414,1414,1414,436
|
|
20230821,125200,2501544488,1415,1414,1415,1414,912
|
|
20230821,125100,2500254382,1414,1414,1415,1413,1296
|
|
20230821,125000,2498423110,1414,1414,1415,1414,132
|
|
20230821,124900,2498236361,1414,1413,1414,1413,2123
|
|
20230821,124800,2495236559,1414,1414,1415,1414,294
|
|
20230821,124700,2494820551,1415,1415,1415,1415,0
|
|
20230821,124600,2494820551,1415,1413,1415,1410,4342
|
|
20230821,124500,2488696057,1415,1413,1415,1413,114
|
|
20230821,124400,2488534871,1413,1413,1415,1413,168
|
|
20230821,124300,2488297409,1416,1412,1417,1410,2817
|
|
20230821,124200,2484316663,1416,1416,1416,1416,597
|
|
20230821,124100,2483471311,1416,1411,1418,1411,815
|
|
20230821,124000,2482316657,1410,1414,1418,1410,8310
|
|
20230821,123900,2470578360,1419,1419,1419,1419,1
|
|
20230821,123800,2470576941,1419,1419,1419,1413,15
|
|
20230821,123700,2470555662,1419,1420,1420,1419,8
|
|
20230821,123600,2470544308,1420,1412,1420,1412,4
|
|
20230821,123500,2470538644,1412,1421,1421,1411,669
|
|
20230821,123400,2469591190,1421,1414,1421,1412,175
|
|
20230821,123300,2469343879,1421,1412,1421,1411,2396
|
|
20230821,123200,2465960765,1411,1422,1422,1410,10838
|
|
20230821,123100,2450654008,1422,1426,1427,1418,10273
|
|
20230821,123000,2436058033,1421,1423,1423,1421,4760
|
|
20230821,122900,2429292947,1423,1425,1425,1423,200
|
|
20230821,122800,2429008343,1425,1431,1431,1423,260
|
|
20230821,122700,2428638137,1424,1431,1431,1424,2
|
|
20230821,122600,2428635282,1424,1425,1434,1424,324
|
|
20230821,122500,2428173665,1425,1425,1425,1425,2
|
|
20230821,122400,2428170815,1434,1434,1434,1434,6
|
|
20230821,122300,2428162211,1423,1432,1435,1422,17886
|
|
20230821,122200,2402698576,1434,1435,1435,1424,2114
|
|
20230821,122100,2399683313,1428,1439,1439,1428,24058
|
|
20230821,122000,2365262021,1432,1432,1440,1432,177
|
|
20230821,121900,2365008327,1440,1432,1440,1431,3871
|
|
20230821,121800,2359444635,1436,1433,1436,1432,1964
|
|
20230821,121700,2356632177,1436,1436,1436,1436,466
|
|
20230821,121600,2355963001,1432,1436,1436,1432,1423
|
|
20230821,121500,2353924219,1436,1437,1437,1435,2362
|
|
20230821,121400,2350532622,1437,1438,1438,1437,1435
|
|
20230821,121300,2348469991,1439,1440,1440,1439,38
|
|
20230821,121200,2348415298,1440,1440,1440,1440,5766
|
|
20230821,121100,2340112258,1440,1442,1444,1440,7803
|
|
20230821,121000,2328871299,1445,1445,1445,1441,2677
|
|
20230821,120900,2325009847,1452,1445,1452,1445,181
|
|
20230821,120800,2324748295,1445,1453,1453,1445,802
|
|
20230821,120700,2323588747,1446,1452,1453,1446,3394
|
|
20230821,120600,2318669474,1452,1452,1453,1452,558
|
|
20230821,120500,2317859158,1452,1452,1452,1451,1651
|
|
20230821,120400,2315461907,1451,1450,1452,1450,1022
|
|
20230821,120300,2313978976,1452,1448,1452,1448,58
|
|
20230821,120200,2313894982,1448,1450,1450,1448,1464
|
|
20230821,120100,2311774259,1451,1454,1454,1451,712
|
|
20230821,120000,2310740383,1453,1452,1454,1452,485
|
|
20230821,115900,2310035369,1456,1456,1456,1456,2084
|
|
20230821,115800,2307001065,1456,1457,1457,1455,731
|
|
20230821,115700,2305937228,1455,1457,1457,1450,856
|
|
20230821,115600,2304691144,1457,1456,1457,1456,509
|
|
20230821,115500,2303950034,1457,1450,1457,1449,1077
|
|
20230821,115400,2302386598,1456,1456,1456,1445,1415
|
|
20230821,115300,2300326694,1457,1452,1458,1442,16159
|
|
20230821,115200,2276910129,1453,1451,1453,1451,1268
|
|
20230821,115100,2275069153,1452,1452,1452,1452,20
|
|
20230821,115000,2275040113,1452,1450,1452,1447,500
|
|
20230821,114900,2274315843,1451,1450,1451,1450,101
|
|
20230821,114800,2274169392,1451,1451,1451,1447,133
|
|
20230821,114700,2273976536,1452,1452,1452,1450,2479
|
|
20230821,114600,2270381129,1452,1451,1452,1450,598
|
|
20230821,114500,2269513946,1452,1452,1452,1452,174
|
|
20230821,114400,2269261298,1452,1450,1453,1450,1642
|
|
20230821,114300,2266877567,1452,1452,1452,1452,236
|
|
20230821,114200,2266534895,1452,1444,1452,1444,659
|
|
20230821,114100,2265581709,1445,1446,1446,1445,802
|
|
20230821,114000,2264422170,1452,1445,1452,1444,711
|
|
20230821,113900,2263390214,1452,1452,1452,1452,1394
|
|
20230821,113800,2261366126,1449,1449,1449,1442,1597
|
|
20230821,113700,2259055145,1453,1449,1453,1449,40
|
|
20230821,113600,2258997181,1454,1455,1457,1449,315
|
|
20230821,113500,2258539039,1457,1454,1457,1448,1291
|
|
20230821,113400,2256662026,1456,1449,1457,1444,6958
|
|
20230821,113300,2246595342,1453,1455,1456,1449,2762
|
|
20230821,113200,2242581792,1455,1455,1457,1455,385
|
|
20230821,113100,2242021513,1457,1455,1457,1454,987
|
|
20230821,113000,2240585760,1455,1454,1457,1454,894
|
|
20230821,112900,2239284353,1454,1454,1454,1454,0
|
|
20230821,112800,2239284353,1454,1456,1456,1454,203
|
|
20230821,112700,2238989157,1454,1456,1456,1454,1068
|
|
20230821,112600,2237435351,1455,1457,1458,1453,2218
|
|
20230821,112500,2234203684,1458,1458,1459,1450,2861
|
|
20230821,112400,2230034686,1458,1444,1460,1444,4961
|
|
20230821,112300,2222818786,1444,1434,1444,1434,1008
|
|
20230821,112200,2221365906,1435,1433,1436,1432,4710
|
|
20230821,112100,2214616709,1433,1437,1439,1433,8493
|
|
20230821,112000,2202424266,1437,1441,1443,1437,2602
|
|
20230821,111900,2198676703,1443,1443,1443,1441,1951
|
|
20230821,111800,2195863492,1443,1444,1444,1443,850
|
|
20230821,111700,2194636142,1444,1444,1444,1444,236
|
|
20230821,111600,2194295358,1444,1445,1445,1444,634
|
|
20230821,111500,2193379697,1445,1444,1450,1444,1491
|
|
20230821,111400,2191226129,1444,1447,1447,1444,338
|
|
20230821,111300,2190737546,1447,1448,1448,1447,887
|
|
20230821,111200,2189453171,1452,1449,1453,1449,820
|
|
20230821,111100,2188264388,1449,1453,1453,1449,4546
|
|
20230821,111000,2181671132,1453,1452,1458,1450,1241
|
|
20230821,110900,2179870498,1453,1453,1456,1450,1645
|
|
20230821,110800,2177479664,1456,1454,1460,1452,10335
|
|
20230821,110700,2162429457,1457,1448,1457,1448,4232
|
|
20230821,110600,2156279136,1448,1442,1448,1437,4942
|
|
20230821,110500,2149168707,1438,1444,1446,1438,3689
|
|
20230821,110400,2143848742,1443,1445,1450,1443,5215
|
|
20230821,110300,2136314625,1445,1440,1445,1440,2599
|
|
20230821,110200,2132564392,1442,1441,1443,1433,3689
|
|
20230821,110100,2127248747,1441,1435,1444,1433,1149
|
|
20230821,110000,2125597198,1433,1436,1436,1433,9424
|
|
20230821,105900,2112083903,1437,1439,1440,1436,4583
|
|
20230821,105800,2105502195,1440,1437,1444,1436,3356
|
|
20230821,105700,2100675229,1440,1438,1441,1436,3897
|
|
20230821,105600,2095075040,1441,1439,1444,1437,3798
|
|
20230821,105500,2089613948,1439,1440,1440,1438,792
|
|
20230821,105400,2088474271,1441,1443,1444,1441,803
|
|
20230821,105300,2087315606,1443,1439,1445,1438,8140
|
|
20230821,105200,2075570518,1443,1438,1444,1438,8428
|
|
20230821,105100,2063425905,1438,1445,1446,1438,11094
|
|
20230821,105000,2047399574,1445,1448,1450,1445,22948
|
|
20230821,104900,2014186016,1448,1453,1453,1448,2617
|
|
20230821,104800,2010391289,1446,1458,1460,1446,12654
|
|
20230821,104700,1991950333,1460,1453,1460,1449,5603
|
|
20230821,104600,1983799368,1453,1456,1480,1453,31457
|
|
20230821,104500,1937718724,1464,1466,1473,1452,65362
|
|
20230821,104400,1841999821,1456,1444,1470,1444,17742
|
|
20230821,104300,1816113840,1443,1441,1448,1441,2339
|
|
20230821,104200,1812738552,1441,1443,1447,1441,2001
|
|
20230821,104100,1809850563,1443,1438,1449,1438,4178
|
|
20230821,104000,1803820975,1438,1441,1443,1435,15625
|
|
20230821,103900,1781345176,1441,1445,1461,1438,22498
|
|
20230821,103800,1748783760,1445,1458,1473,1435,56684
|
|
20230821,103700,1666349368,1459,1434,1481,1434,132852
|
|
20230821,103600,1471531021,1433,1433,1433,1432,1671
|
|
20230821,103500,1469137711,1433,1444,1446,1432,4304
|
|
20230821,103400,1462934687,1447,1434,1448,1434,14057
|
|
20230821,103300,1442682939,1434,1433,1434,1431,7398
|
|
20230821,103200,1432081596,1433,1432,1434,1431,589
|
|
20230821,103100,1431238413,1432,1433,1434,1431,967
|
|
20230821,103000,1429853529,1435,1435,1436,1432,3421
|
|
20230821,102900,1424946993,1436,1435,1436,1435,325
|
|
20230821,102800,1424480318,1436,1436,1436,1435,1049
|
|
20230821,102700,1422974254,1435,1436,1436,1435,977
|
|
20230821,102600,1421571864,1436,1439,1439,1434,14847
|
|
20230821,102500,1400223614,1439,1440,1441,1439,2028
|
|
20230821,102400,1397303301,1444,1446,1446,1439,113
|
|
20230821,102300,1397140597,1446,1438,1448,1438,4519
|
|
20230821,102200,1390628786,1434,1442,1442,1434,10004
|
|
20230821,102100,1376246064,1441,1442,1452,1441,16121
|
|
20230821,102000,1352890377,1441,1434,1442,1434,3004
|
|
20230821,101900,1348564301,1438,1431,1441,1431,2977
|
|
20230821,101800,1344289390,1436,1431,1436,1431,1919
|
|
20230821,101700,1341540926,1434,1418,1437,1418,11371
|
|
20230821,101600,1325272897,1418,1412,1450,1404,9691
|
|
20230821,101500,1311405613,1412,1403,1413,1403,2738
|
|
20230821,101400,1307554519,1408,1401,1408,1401,4580
|
|
20230821,101300,1301134338,1402,1411,1411,1401,20798
|
|
20230821,101200,1271939056,1411,1411,1418,1405,5624
|
|
20230821,101100,1264012542,1408,1426,1426,1408,21849
|
|
20230821,101000,1232957655,1426,1423,1427,1423,2254
|
|
20230821,100900,1229747043,1423,1423,1424,1423,2623
|
|
20230821,100800,1226014513,1423,1424,1426,1423,2543
|
|
20230821,100700,1222394617,1424,1431,1431,1423,4999
|
|
20230821,100600,1215275935,1431,1416,1432,1414,4433
|
|
20230821,100500,1208999463,1415,1435,1437,1415,14420
|
|
20230821,100400,1188477869,1434,1458,1458,1427,30317
|
|
20230821,100300,1144647101,1457,1434,1460,1430,54188
|
|
20230821,100200,1065761203,1434,1425,1436,1425,1596
|
|
20230821,100100,1063473417,1436,1437,1447,1418,16294
|
|
20230821,100000,1040192535,1436,1449,1468,1408,52292
|
|
20230821,095900,964907904,1449,1442,1475,1441,81767
|
|
20230821,095800,845436601,1442,1413,1442,1412,19987
|
|
20230821,095700,816903825,1413,1416,1416,1402,25108
|
|
20230821,095600,781492981,1412,1418,1422,1410,7021
|
|
20230821,095500,771547816,1418,1431,1431,1418,16001
|
|
20230821,095400,748781945,1431,1470,1473,1429,43433
|
|
20230821,095300,685762789,1470,1420,1475,1419,132071
|
|
20230821,095200,493116139,1420,1399,1425,1398,19045
|
|
20230821,095100,466200113,1399,1398,1399,1398,8078
|
|
20230821,095000,454903955,1398,1400,1400,1398,4484
|
|
20230821,094900,448632810,1400,1405,1407,1400,3637
|
|
20230821,094800,443524435,1404,1405,1407,1404,5410
|
|
20230821,094700,435922196,1405,1400,1405,1400,3216
|
|
20230821,094600,431414567,1400,1399,1403,1398,2852
|
|
20230821,094500,427423106,1398,1399,1402,1397,2465
|
|
20230821,094400,423971324,1400,1400,1403,1400,7256
|
|
20230821,094300,413811140,1400,1396,1403,1395,10915
|
|
20230821,094200,398559025,1396,1394,1396,1394,4230
|
|
20230821,094100,392656693,1393,1396,1396,1392,3546
|
|
20230821,094000,387719024,1397,1408,1418,1391,41045
|
|
20230821,093900,329984379,1408,1401,1419,1401,61274
|
|
20230821,093800,243631533,1401,1428,1429,1386,24318
|
|
20230821,093700,209372724,1429,1429,1429,1429,7950
|
|
20230821,093600,198012174,1435,1435,1435,1435,0
|
|
20230821,093500,198012174,1435,1396,1435,1396,35335
|
|
20230821,093400,147904026,1396,1391,1398,1391,3354
|
|
20230821,093300,143228144,1399,1390,1400,1388,12026
|
|
20230821,093200,126437037,1390,1383,1390,1380,4311
|
|
20230821,093100,120455462,1381,1376,1381,1376,3877
|
|
20230821,093000,115109022,1376,1363,1376,1363,814
|
|
20230821,092900,113990916,1370,1370,1371,1364,1883
|
|
20230821,092800,111413296,1370,1373,1375,1370,3709
|
|
20230821,092700,106320872,1373,1363,1373,1363,6418
|
|
20230821,092600,97540195,1363,1361,1363,1361,2235
|
|
20230821,092500,94496451,1360,1356,1360,1356,2990
|
|
20230821,092400,90435646,1356,1355,1356,1355,2027
|
|
20230821,092300,87688124,1355,1354,1355,1354,534
|
|
20230821,092200,86964594,1355,1355,1356,1355,1041
|
|
20230821,092100,85553623,1356,1356,1356,1356,25
|
|
20230821,092000,85519723,1356,1350,1357,1350,268
|
|
20230821,091900,85156652,1356,1344,1357,1344,8522
|
|
20230821,091800,73642752,1344,1344,1344,1344,101
|
|
20230821,091700,73507008,1344,1347,1347,1341,97
|
|
20230821,091600,73376919,1349,1341,1350,1340,5413
|
|
20230821,091500,66086955,1341,1339,1341,1339,786
|
|
20230821,091400,65034493,1341,1339,1341,1339,352
|
|
20230821,091300,64563163,1341,1343,1343,1337,1564
|
|
20230821,091200,62466905,1343,1343,1343,1337,222
|
|
20230821,091100,62169959,1343,1337,1343,1337,2725
|
|
20230821,091000,58517652,1337,1332,1337,1331,8699
|
|
20230821,090900,46918370,1333,1332,1333,1332,1749
|
|
20230821,090800,44588649,1332,1332,1332,1330,1621
|
|
20230821,090700,42430435,1330,1329,1333,1329,2962
|
|
20230821,090600,38489556,1329,1328,1330,1328,3083
|
|
20230821,090500,34392239,1330,1316,1330,1316,10703
|
|
20230821,090400,20255854,1316,1312,1316,1312,2738
|
|
20230821,090300,16656729,1312,1312,1312,1312,1002
|
|
20230821,090200,15342105,1312,1312,1312,1312,1052
|
|
20230821,090100,13961881,1311,1306,1311,1306,7124
|
|
20230821,090000,4635461,1306,1305,1306,1303,3552
|