599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185600,742899961,1532,1532,1532,1532,4964
|
|
20230823,185500,742899961,1532,1532,1532,1532,0
|
|
20230823,185400,742899961,1532,1532,1532,1532,0
|
|
20230823,185300,742899961,1532,1532,1532,1532,0
|
|
20230823,185200,742899961,1532,1532,1532,1532,0
|
|
20230823,185100,742899961,1532,1532,1532,1532,0
|
|
20230823,185000,742899961,1532,1532,1532,1532,0
|
|
20230823,184900,742899961,1532,1532,1532,1532,0
|
|
20230823,184800,742899961,1532,1532,1532,1532,0
|
|
20230823,184700,742899961,1532,1532,1532,1532,0
|
|
20230823,184600,742899961,1532,1532,1532,1532,0
|
|
20230823,184500,742899961,1532,1532,1532,1532,0
|
|
20230823,184400,742899961,1532,1532,1532,1532,0
|
|
20230823,184300,742899961,1532,1532,1532,1532,0
|
|
20230823,184200,742899961,1532,1532,1532,1532,0
|
|
20230823,184100,742899961,1532,1532,1532,1532,0
|
|
20230823,184000,742899961,1532,1532,1532,1532,0
|
|
20230823,183900,742899961,1532,1532,1532,1532,0
|
|
20230823,183800,742899961,1532,1532,1532,1532,0
|
|
20230823,183700,742899961,1532,1532,1532,1532,0
|
|
20230823,183600,742899961,1532,1532,1532,1532,0
|
|
20230823,183500,742899961,1532,1532,1532,1532,0
|
|
20230823,183400,742899961,1532,1532,1532,1532,0
|
|
20230823,183300,742899961,1532,1532,1532,1532,0
|
|
20230823,183200,742899961,1532,1532,1532,1532,0
|
|
20230823,183100,742899961,1532,1532,1532,1532,0
|
|
20230823,183000,742899961,1532,1532,1532,1532,0
|
|
20230823,182900,742899961,1532,1532,1532,1532,0
|
|
20230823,182800,742899961,1532,1532,1532,1532,0
|
|
20230823,182700,742899961,1532,1532,1532,1532,0
|
|
20230823,182600,742899961,1532,1532,1532,1532,4964
|
|
20230823,182500,742899961,1532,1532,1532,1532,0
|
|
20230823,182400,742899961,1532,1532,1532,1532,0
|
|
20230823,182300,742899961,1532,1532,1532,1532,0
|
|
20230823,182200,742899961,1532,1532,1532,1532,0
|
|
20230823,182100,742899961,1532,1532,1532,1532,0
|
|
20230823,182000,742899961,1532,1532,1532,1532,0
|
|
20230823,181900,742899961,1532,1532,1532,1532,0
|
|
20230823,181800,742899961,1532,1532,1532,1532,0
|
|
20230823,181700,742899961,1532,1532,1532,1532,0
|
|
20230823,181600,742899961,1532,1532,1532,1532,0
|
|
20230823,181500,742899961,1532,1532,1532,1532,0
|
|
20230823,181400,742899961,1532,1532,1532,1532,0
|
|
20230823,181300,742899961,1532,1532,1532,1532,0
|
|
20230823,181200,742899961,1532,1532,1532,1532,0
|
|
20230823,181100,742899961,1532,1532,1532,1532,0
|
|
20230823,181000,742899961,1532,1532,1532,1532,0
|
|
20230823,180900,742899961,1532,1532,1532,1532,0
|
|
20230823,180800,742899961,1532,1532,1532,1532,0
|
|
20230823,180700,742899961,1532,1532,1532,1532,0
|
|
20230823,180600,742899961,1532,1532,1532,1532,0
|
|
20230823,180500,742899961,1532,1532,1532,1532,0
|
|
20230823,180400,742899961,1532,1532,1532,1532,0
|
|
20230823,180300,742899961,1532,1532,1532,1532,0
|
|
20230823,180200,742899961,1532,1532,1532,1532,0
|
|
20230823,180100,742899961,1532,1532,1532,1532,0
|
|
20230823,180000,742899961,1532,1532,1532,1532,0
|
|
20230823,175900,742899961,1532,1532,1532,1532,0
|
|
20230823,175800,742899961,1532,1532,1532,1532,0
|
|
20230823,175700,742899961,1532,1532,1532,1532,0
|
|
20230823,175600,742899961,1532,1532,1532,1532,4964
|
|
20230823,175500,742899961,1532,1532,1532,1532,0
|
|
20230823,175400,742899961,1532,1532,1532,1532,0
|
|
20230823,175300,742899961,1532,1532,1532,1532,0
|
|
20230823,175200,742899961,1532,1532,1532,1532,0
|
|
20230823,175100,742899961,1532,1532,1532,1532,0
|
|
20230823,175000,742899961,1532,1532,1532,1532,0
|
|
20230823,174900,742899961,1532,1532,1532,1532,0
|
|
20230823,174800,742899961,1532,1532,1532,1532,0
|
|
20230823,174700,742899961,1532,1532,1532,1532,0
|
|
20230823,174600,742899961,1532,1532,1532,1532,0
|
|
20230823,174500,742899961,1532,1532,1532,1532,0
|
|
20230823,174400,742899961,1532,1532,1532,1532,0
|
|
20230823,174300,742899961,1532,1532,1532,1532,0
|
|
20230823,174200,742899961,1532,1532,1532,1532,0
|
|
20230823,174100,742899961,1532,1532,1532,1532,0
|
|
20230823,174000,742899961,1532,1532,1532,1532,0
|
|
20230823,173900,742899961,1532,1532,1532,1532,0
|
|
20230823,173800,742899961,1532,1532,1532,1532,0
|
|
20230823,173700,742899961,1532,1532,1532,1532,0
|
|
20230823,173600,742899961,1532,1532,1532,1532,0
|
|
20230823,173500,742899961,1532,1532,1532,1532,0
|
|
20230823,173400,742899961,1532,1532,1532,1532,0
|
|
20230823,173300,742899961,1532,1532,1532,1532,0
|
|
20230823,173200,742899961,1532,1532,1532,1532,0
|
|
20230823,173100,742899961,1532,1532,1532,1532,0
|
|
20230823,173000,742899961,1532,1532,1532,1532,0
|
|
20230823,172900,742899961,1532,1532,1532,1532,0
|
|
20230823,172800,742899961,1532,1532,1532,1532,0
|
|
20230823,172700,742899961,1532,1532,1532,1532,0
|
|
20230823,172600,742899961,1532,1532,1532,1532,4964
|
|
20230823,172500,742899961,1532,1532,1532,1532,0
|
|
20230823,172400,742899961,1532,1532,1532,1532,0
|
|
20230823,172300,742899961,1532,1532,1532,1532,0
|
|
20230823,172200,742899961,1532,1532,1532,1532,0
|
|
20230823,172100,742899961,1532,1532,1532,1532,0
|
|
20230823,172000,742899961,1532,1532,1532,1532,0
|
|
20230823,171900,742899961,1532,1532,1532,1532,0
|
|
20230823,171800,742899961,1532,1532,1532,1532,0
|
|
20230823,171700,742899961,1532,1532,1532,1532,0
|
|
20230823,171600,742899961,1532,1532,1532,1532,0
|
|
20230823,171500,742899961,1532,1532,1532,1532,0
|
|
20230823,171400,742899961,1532,1532,1532,1532,0
|
|
20230823,171300,742899961,1532,1532,1532,1532,0
|
|
20230823,171200,742899961,1532,1532,1532,1532,0
|
|
20230823,171100,742899961,1532,1532,1532,1532,0
|
|
20230823,171000,742899961,1532,1532,1532,1532,0
|
|
20230823,170900,742899961,1532,1532,1532,1532,0
|
|
20230823,170800,742899961,1532,1532,1532,1532,0
|
|
20230823,170700,742899961,1532,1532,1532,1532,0
|
|
20230823,170600,742899961,1532,1532,1532,1532,0
|
|
20230823,170500,742899961,1532,1532,1532,1532,0
|
|
20230823,170400,742899961,1532,1532,1532,1532,0
|
|
20230823,170300,742899961,1532,1532,1532,1532,0
|
|
20230823,170200,742899961,1532,1532,1532,1532,0
|
|
20230823,170100,742899961,1532,1532,1532,1532,0
|
|
20230823,170000,742899961,1532,1532,1532,1532,0
|
|
20230823,165900,742899961,1532,1532,1532,1532,0
|
|
20230823,165800,742899961,1532,1532,1532,1532,0
|
|
20230823,165700,742899961,1532,1532,1532,1532,0
|
|
20230823,165600,742899961,1532,1532,1532,1532,4964
|
|
20230823,165500,742899961,1532,1532,1532,1532,0
|
|
20230823,165400,742899961,1532,1532,1532,1532,0
|
|
20230823,165300,742899961,1532,1532,1532,1532,0
|
|
20230823,165200,742899961,1532,1532,1532,1532,0
|
|
20230823,165100,742899961,1532,1532,1532,1532,0
|
|
20230823,165000,742899961,1532,1532,1532,1532,0
|
|
20230823,164900,742899961,1532,1532,1532,1532,0
|
|
20230823,164800,742899961,1532,1532,1532,1532,0
|
|
20230823,164700,742899961,1532,1532,1532,1532,0
|
|
20230823,164600,742899961,1532,1532,1532,1532,0
|
|
20230823,164500,742899961,1532,1532,1532,1532,0
|
|
20230823,164400,742899961,1532,1532,1532,1532,0
|
|
20230823,164300,742899961,1532,1532,1532,1532,0
|
|
20230823,164200,742899961,1532,1532,1532,1532,0
|
|
20230823,164100,742899961,1532,1532,1532,1532,0
|
|
20230823,164000,742899961,1532,1532,1532,1532,0
|
|
20230823,163900,742899961,1532,1532,1532,1532,0
|
|
20230823,163800,742899961,1532,1532,1532,1532,0
|
|
20230823,163700,742899961,1532,1532,1532,1532,0
|
|
20230823,163600,742899961,1532,1532,1532,1532,0
|
|
20230823,163500,742899961,1532,1532,1532,1532,0
|
|
20230823,163400,742899961,1532,1532,1532,1532,0
|
|
20230823,163300,742899961,1532,1532,1532,1532,0
|
|
20230823,163200,742899961,1532,1532,1532,1532,0
|
|
20230823,163100,742899961,1532,1532,1532,1532,0
|
|
20230823,163000,742899961,1532,1532,1532,1532,0
|
|
20230823,162900,742899961,1532,1532,1532,1532,0
|
|
20230823,162800,742899961,1532,1532,1532,1532,0
|
|
20230823,162700,742899961,1532,1532,1532,1532,0
|
|
20230823,162600,742899961,1532,1532,1532,1532,4964
|
|
20230823,162500,742899961,1532,1532,1532,1532,0
|
|
20230823,162400,742899961,1532,1532,1532,1532,0
|
|
20230823,162300,742899961,1532,1532,1532,1532,0
|
|
20230823,162200,742899961,1532,1532,1532,1532,0
|
|
20230823,162100,742899961,1532,1532,1532,1532,0
|
|
20230823,162000,742899961,1532,1532,1532,1532,0
|
|
20230823,161900,742899961,1532,1532,1532,1532,0
|
|
20230823,161800,742899961,1532,1532,1532,1532,0
|
|
20230823,161700,742899961,1532,1532,1532,1532,0
|
|
20230823,161600,742899961,1532,1532,1532,1532,0
|
|
20230823,161500,742899961,1532,1532,1532,1532,0
|
|
20230823,161400,742899961,1532,1532,1532,1532,0
|
|
20230823,161300,742899961,1532,1532,1532,1532,0
|
|
20230823,161200,742899961,1532,1532,1532,1532,0
|
|
20230823,161100,742899961,1532,1532,1532,1532,0
|
|
20230823,161000,742899961,1532,1532,1532,1532,0
|
|
20230823,160900,742899961,1532,1532,1532,1532,0
|
|
20230823,160800,742899961,1532,1532,1532,1532,0
|
|
20230823,160700,742899961,1532,1532,1532,1532,0
|
|
20230823,160600,742899961,1532,1532,1532,1532,0
|
|
20230823,160500,742899961,1532,1532,1532,1532,0
|
|
20230823,160400,742899961,1532,1532,1532,1532,0
|
|
20230823,160300,742899961,1532,1532,1532,1532,0
|
|
20230823,160200,742899961,1532,1532,1532,1532,0
|
|
20230823,160100,742899961,1532,1532,1532,1532,0
|
|
20230823,160000,742899961,1532,1532,1532,1532,0
|
|
20230823,155900,742899961,1532,1532,1532,1532,0
|
|
20230823,155800,742899961,1532,1532,1532,1532,0
|
|
20230823,155700,742899961,1532,1532,1532,1532,0
|
|
20230823,155600,742899961,1532,1532,1532,1532,4964
|
|
20230823,155500,742899961,1532,1532,1532,1532,0
|
|
20230823,155400,742899961,1532,1532,1532,1532,0
|
|
20230823,155300,742899961,1532,1532,1532,1532,0
|
|
20230823,155200,742899961,1532,1532,1532,1532,0
|
|
20230823,155100,742899961,1532,1532,1532,1532,0
|
|
20230823,155000,742899961,1532,1532,1532,1532,0
|
|
20230823,154900,742899961,1532,1532,1532,1532,0
|
|
20230823,154800,742899961,1532,1532,1532,1532,0
|
|
20230823,154700,742899961,1532,1532,1532,1532,0
|
|
20230823,154600,742899961,1532,1532,1532,1532,0
|
|
20230823,154500,742899961,1532,1532,1532,1532,0
|
|
20230823,154400,742899961,1532,1532,1532,1532,0
|
|
20230823,154300,742899961,1532,1532,1532,1532,0
|
|
20230823,154200,742899961,1532,1532,1532,1532,0
|
|
20230823,154100,742899961,1532,1532,1532,1532,0
|
|
20230823,154000,742899961,1532,1532,1532,1532,0
|
|
20230823,153900,742899961,1532,1532,1532,1532,0
|
|
20230823,153800,742899961,1532,1532,1532,1532,0
|
|
20230823,153700,742899961,1532,1532,1532,1532,0
|
|
20230823,153600,742899961,1532,1532,1532,1532,0
|
|
20230823,153500,742899961,1532,1532,1532,1532,0
|
|
20230823,153400,742899961,1532,1532,1532,1532,0
|
|
20230823,153300,742899961,1532,1532,1532,1532,0
|
|
20230823,153200,742899961,1532,1532,1532,1532,0
|
|
20230823,153100,742899961,1532,1532,1532,1532,0
|
|
20230823,153000,742899961,1532,1532,1532,1532,4964
|
|
20230823,152900,735295113,1537,1537,1537,1537,0
|
|
20230823,152800,735295113,1537,1537,1537,1537,0
|
|
20230823,152700,735295113,1537,1537,1537,1537,0
|
|
20230823,152600,735295113,1537,1537,1537,1537,0
|
|
20230823,152500,735295113,1537,1537,1537,1537,0
|
|
20230823,152400,735295113,1537,1537,1537,1537,0
|
|
20230823,152300,735295113,1537,1537,1537,1537,0
|
|
20230823,152200,735295113,1537,1537,1537,1537,0
|
|
20230823,152100,735295113,1537,1537,1537,1537,0
|
|
20230823,152000,735295113,1537,1537,1537,1537,0
|
|
20230823,151900,735295113,1537,1538,1538,1532,165
|
|
20230823,151800,735041596,1538,1532,1538,1532,90
|
|
20230823,151700,734903710,1533,1534,1540,1533,1348
|
|
20230823,151600,732837029,1534,1534,1534,1534,3
|
|
20230823,151500,732832427,1540,1540,1540,1540,6
|
|
20230823,151400,732823187,1539,1539,1539,1539,5
|
|
20230823,151300,732815492,1539,1539,1539,1539,53
|
|
20230823,151200,732733925,1539,1539,1539,1539,429
|
|
20230823,151100,732073694,1539,1539,1539,1539,0
|
|
20230823,151000,732073694,1539,1539,1539,1539,0
|
|
20230823,150900,732073694,1539,1538,1539,1538,143
|
|
20230823,150800,731853685,1532,1534,1534,1532,1950
|
|
20230823,150700,728863385,1534,1532,1534,1532,1075
|
|
20230823,150600,727216483,1534,1534,1534,1534,0
|
|
20230823,150500,727216483,1534,1534,1534,1532,819
|
|
20230823,150400,725961337,1532,1534,1534,1532,2122
|
|
20230823,150300,722710179,1534,1534,1538,1534,1110
|
|
20230823,150200,721007435,1535,1535,1535,1534,1410
|
|
20230823,150100,718844285,1535,1539,1539,1535,537
|
|
20230823,150000,718019073,1539,1540,1545,1539,603
|
|
20230823,145900,717090981,1539,1545,1545,1539,751
|
|
20230823,145800,715932690,1547,1547,1547,1547,0
|
|
20230823,145700,715932690,1547,1547,1547,1547,0
|
|
20230823,145600,715932690,1547,1547,1547,1547,0
|
|
20230823,145500,715932690,1547,1545,1547,1545,23137
|
|
20230823,145400,680184335,1545,1538,1545,1538,20381
|
|
20230823,145300,648717955,1538,1538,1538,1538,0
|
|
20230823,145200,648717955,1538,1538,1538,1535,52
|
|
20230823,145100,648638129,1535,1535,1535,1535,0
|
|
20230823,145000,648638129,1535,1537,1537,1535,87
|
|
20230823,144900,648504582,1535,1538,1538,1535,141
|
|
20230823,144800,648287970,1539,1539,1539,1539,0
|
|
20230823,144700,648287970,1539,1537,1539,1536,509
|
|
20230823,144600,647506129,1536,1537,1539,1535,1354
|
|
20230823,144500,645427386,1539,1539,1539,1539,1
|
|
20230823,144400,645425847,1538,1542,1542,1538,2369
|
|
20230823,144300,641781302,1540,1544,1544,1540,9563
|
|
20230823,144200,627036246,1544,1543,1544,1543,2568
|
|
20230823,144100,623073821,1543,1544,1544,1543,11
|
|
20230823,144000,623056847,1543,1543,1543,1543,8
|
|
20230823,143900,623044503,1544,1543,1544,1543,401
|
|
20230823,143800,622425759,1544,1544,1544,1544,143
|
|
20230823,143700,622204967,1543,1543,1543,1543,2000
|
|
20230823,143600,619118967,1543,1543,1543,1543,1001
|
|
20230823,143500,617574424,1543,1543,1543,1543,207
|
|
20230823,143400,617255023,1543,1543,1543,1543,0
|
|
20230823,143300,617255023,1543,1544,1544,1543,4
|
|
20230823,143200,617248850,1542,1542,1542,1542,10
|
|
20230823,143100,617233430,1544,1544,1544,1544,0
|
|
20230823,143000,617233430,1544,1544,1544,1544,5
|
|
20230823,142900,617225710,1544,1544,1544,1544,3
|
|
20230823,142800,617221078,1544,1544,1544,1544,1
|
|
20230823,142700,617219534,1544,1544,1545,1544,2356
|
|
20230823,142600,613581671,1544,1544,1544,1544,0
|
|
20230823,142500,613581671,1544,1544,1544,1544,0
|
|
20230823,142400,613581671,1544,1544,1544,1544,810
|
|
20230823,142300,612331031,1544,1544,1544,1544,0
|
|
20230823,142200,612331031,1544,1545,1545,1544,432
|
|
20230823,142100,611664021,1544,1544,1544,1544,0
|
|
20230823,142000,611664021,1544,1543,1544,1543,3378
|
|
20230823,141900,606450316,1544,1541,1544,1541,1510
|
|
20230823,141800,604123376,1541,1542,1542,1541,300
|
|
20230823,141700,603660963,1544,1544,1544,1544,3
|
|
20230823,141600,603656331,1544,1544,1544,1544,0
|
|
20230823,141500,603656331,1544,1543,1544,1543,214
|
|
20230823,141400,603326115,1541,1541,1541,1541,22
|
|
20230823,141300,603292213,1541,1541,1541,1541,0
|
|
20230823,141200,603292213,1541,1541,1541,1541,53
|
|
20230823,141100,603210540,1541,1541,1541,1541,90
|
|
20230823,141000,603071850,1541,1541,1542,1541,2293
|
|
20230823,140900,599537145,1541,1542,1542,1541,9
|
|
20230823,140800,599523275,1542,1541,1542,1541,1602
|
|
20230823,140700,597054591,1542,1542,1542,1542,36
|
|
20230823,140600,596999079,1542,1544,1544,1542,569
|
|
20230823,140500,596121674,1544,1542,1544,1542,293
|
|
20230823,140400,595669866,1543,1543,1543,1543,530
|
|
20230823,140300,594852076,1544,1542,1544,1542,300
|
|
20230823,140200,594389374,1542,1542,1542,1542,1
|
|
20230823,140100,594387832,1541,1541,1541,1541,10
|
|
20230823,140000,594372422,1541,1541,1541,1541,5
|
|
20230823,135900,594364717,1542,1542,1542,1542,111
|
|
20230823,135800,594193555,1542,1542,1542,1542,75
|
|
20230823,135700,594077905,1542,1542,1542,1542,0
|
|
20230823,135600,594077905,1542,1542,1542,1536,154
|
|
20230823,135500,593841261,1540,1538,1540,1538,100
|
|
20230823,135400,593687459,1536,1537,1537,1536,500
|
|
20230823,135300,592919349,1537,1543,1543,1537,13301
|
|
20230823,135200,572442230,1544,1544,1544,1544,5
|
|
20230823,135100,572434510,1544,1544,1544,1544,595
|
|
20230823,135000,571515830,1544,1541,1544,1541,2159
|
|
20230823,134900,568188742,1540,1545,1546,1540,3354
|
|
20230823,134800,563009405,1547,1547,1547,1547,0
|
|
20230823,134700,563009405,1547,1547,1547,1547,0
|
|
20230823,134600,563009405,1547,1549,1549,1546,658
|
|
20230823,134500,561991947,1549,1547,1549,1547,20
|
|
20230823,134400,561960975,1549,1549,1549,1549,1
|
|
20230823,134300,561959426,1547,1547,1547,1547,1067
|
|
20230823,134200,560308777,1549,1547,1549,1547,254
|
|
20230823,134100,559915837,1550,1547,1550,1547,230
|
|
20230823,134000,559560024,1547,1545,1549,1545,6416
|
|
20230823,133900,549639370,1545,1544,1545,1544,47
|
|
20230823,133800,549566760,1545,1542,1545,1542,2623
|
|
20230823,133700,545521325,1542,1544,1544,1542,6581
|
|
20230823,133600,535367296,1545,1545,1545,1545,106
|
|
20230823,133500,535203526,1547,1546,1547,1546,746
|
|
20230823,133400,534050209,1547,1547,1547,1547,0
|
|
20230823,133300,534050209,1547,1547,1547,1547,268
|
|
20230823,133200,533635613,1547,1547,1547,1547,56
|
|
20230823,133100,533548981,1547,1547,1547,1547,0
|
|
20230823,133000,533548981,1547,1547,1547,1547,0
|
|
20230823,132900,533548981,1547,1547,1547,1547,77
|
|
20230823,132800,533429862,1547,1547,1547,1547,5
|
|
20230823,132700,533422127,1547,1547,1547,1547,53
|
|
20230823,132600,533340136,1550,1550,1550,1549,103
|
|
20230823,132500,533180508,1547,1550,1550,1547,617
|
|
20230823,132400,532225982,1550,1550,1550,1550,4
|
|
20230823,132300,532219782,1550,1550,1550,1550,0
|
|
20230823,132200,532219782,1550,1550,1550,1550,0
|
|
20230823,132100,532219782,1550,1550,1550,1550,0
|
|
20230823,132000,532219782,1550,1549,1550,1548,508
|
|
20230823,131900,531433390,1549,1549,1549,1549,1
|
|
20230823,131800,531431841,1549,1549,1549,1549,0
|
|
20230823,131700,531431841,1549,1549,1549,1549,3
|
|
20230823,131600,531427194,1549,1549,1549,1549,10
|
|
20230823,131500,531411704,1550,1549,1550,1549,21
|
|
20230823,131400,531379174,1549,1550,1550,1549,32
|
|
20230823,131300,531329594,1551,1550,1551,1550,276
|
|
20230823,131200,530901793,1550,1551,1551,1550,34
|
|
20230823,131100,530849089,1551,1553,1553,1551,506
|
|
20230823,131000,530063525,1554,1554,1554,1554,0
|
|
20230823,130900,530063525,1554,1554,1554,1554,0
|
|
20230823,130800,530063525,1554,1553,1554,1553,2513
|
|
20230823,130700,526160516,1553,1553,1553,1553,43
|
|
20230823,130600,526093737,1554,1554,1554,1554,0
|
|
20230823,130500,526093737,1554,1554,1554,1554,1
|
|
20230823,130400,526092183,1550,1550,1550,1550,0
|
|
20230823,130300,526092183,1550,1550,1550,1550,572
|
|
20230823,130200,525205583,1550,1550,1550,1550,350
|
|
20230823,130100,524663083,1550,1550,1550,1550,50
|
|
20230823,130000,524585583,1553,1551,1553,1550,2033
|
|
20230823,125900,521431350,1552,1552,1552,1552,5115
|
|
20230823,125800,513492870,1555,1555,1555,1555,2
|
|
20230823,125700,513489760,1557,1556,1557,1556,367
|
|
20230823,125600,512918707,1556,1552,1557,1551,1666
|
|
20230823,125500,510327352,1555,1552,1555,1552,105
|
|
20230823,125400,510164382,1550,1552,1552,1550,1058
|
|
20230823,125300,508522675,1553,1555,1555,1553,39
|
|
20230823,125200,508462038,1555,1553,1555,1553,744
|
|
20230823,125100,507306599,1550,1551,1551,1550,5564
|
|
20230823,125000,498677361,1552,1555,1555,1552,6217
|
|
20230823,124900,489020165,1554,1556,1556,1554,2746
|
|
20230823,124800,484752597,1558,1558,1558,1556,1754
|
|
20230823,124700,482019963,1558,1555,1558,1555,1754
|
|
20230823,124600,479290860,1556,1556,1556,1556,11
|
|
20230823,124500,479273744,1553,1555,1556,1553,1364
|
|
20230823,124400,477153300,1555,1555,1556,1555,32
|
|
20230823,124300,477103538,1557,1557,1557,1555,119
|
|
20230823,124200,476918289,1557,1557,1557,1555,3
|
|
20230823,124100,476913620,1553,1555,1557,1553,1293
|
|
20230823,124000,474901170,1557,1558,1559,1557,1392
|
|
20230823,123900,472732361,1559,1553,1559,1553,2080
|
|
20230823,123800,469496542,1554,1553,1554,1553,2221
|
|
20230823,123700,466045125,1555,1555,1555,1552,1589
|
|
20230823,123600,463578437,1554,1550,1554,1550,2682
|
|
20230823,123500,459418479,1551,1554,1554,1551,751
|
|
20230823,123400,458253228,1554,1541,1555,1541,34401
|
|
20230823,123300,404976826,1541,1541,1541,1541,0
|
|
20230823,123200,404976826,1541,1541,1541,1541,410
|
|
20230823,123100,404345016,1541,1540,1541,1540,1715
|
|
20230823,123000,401703396,1540,1541,1541,1540,1002
|
|
20230823,122900,400160314,1541,1538,1541,1538,8970
|
|
20230823,122800,386350593,1539,1538,1539,1537,201
|
|
20230823,122700,386041530,1538,1539,1539,1538,1897
|
|
20230823,122600,383123935,1539,1539,1539,1539,0
|
|
20230823,122500,383123935,1539,1539,1539,1539,1
|
|
20230823,122400,383122396,1537,1540,1540,1537,470
|
|
20230823,122300,382399546,1539,1539,1540,1539,1005
|
|
20230823,122200,380852850,1540,1540,1540,1540,0
|
|
20230823,122100,380852850,1540,1540,1540,1540,1
|
|
20230823,122000,380851310,1540,1540,1540,1540,4
|
|
20230823,121900,380845150,1540,1540,1540,1540,0
|
|
20230823,121800,380845150,1540,1539,1540,1539,557
|
|
20230823,121700,379987924,1539,1538,1539,1538,51
|
|
20230823,121600,379909485,1537,1540,1540,1537,814
|
|
20230823,121500,378656969,1540,1539,1540,1539,1997
|
|
20230823,121400,375581724,1539,1539,1539,1539,0
|
|
20230823,121300,375581724,1539,1540,1540,1539,73
|
|
20230823,121200,375469319,1540,1540,1540,1540,0
|
|
20230823,121100,375469319,1540,1541,1541,1540,237
|
|
20230823,121000,375104258,1542,1537,1542,1537,1074
|
|
20230823,120900,373450333,1538,1540,1540,1538,1912
|
|
20230823,120800,370508355,1540,1540,1540,1540,1
|
|
20230823,120700,370506815,1539,1539,1539,1539,0
|
|
20230823,120600,370506815,1539,1539,1539,1539,320
|
|
20230823,120500,370014335,1539,1541,1541,1539,7065
|
|
20230823,120400,359135733,1541,1541,1541,1541,0
|
|
20230823,120300,359135733,1541,1541,1541,1541,399
|
|
20230823,120200,358520874,1543,1543,1543,1543,1
|
|
20230823,120100,358519331,1543,1541,1543,1541,2997
|
|
20230823,120000,353898655,1541,1540,1541,1540,15
|
|
20230823,115900,353875544,1541,1540,1541,1540,2
|
|
20230823,115800,353872463,1540,1540,1540,1540,397
|
|
20230823,115700,353261083,1542,1542,1542,1542,0
|
|
20230823,115600,353261083,1542,1541,1542,1541,2
|
|
20230823,115500,353258000,1540,1541,1541,1540,2055
|
|
20230823,115400,350093245,1541,1542,1543,1541,565
|
|
20230823,115300,349222205,1544,1535,1544,1535,10244
|
|
20230823,115200,333470336,1535,1535,1535,1534,2540
|
|
20230823,115100,329573845,1536,1536,1536,1536,8
|
|
20230823,115000,329561557,1536,1536,1536,1536,3
|
|
20230823,114900,329556949,1537,1537,1537,1537,701
|
|
20230823,114800,328479512,1536,1537,1537,1536,921
|
|
20230823,114700,327064059,1537,1536,1537,1536,1033
|
|
20230823,114600,325477370,1536,1536,1536,1534,3
|
|
20230823,114500,325472764,1535,1535,1535,1535,300
|
|
20230823,114400,325012264,1535,1535,1535,1535,18
|
|
20230823,114300,324984634,1536,1536,1536,1536,25
|
|
20230823,114200,324946234,1536,1536,1536,1536,13
|
|
20230823,114100,324926266,1536,1534,1536,1533,555
|
|
20230823,114000,324074248,1535,1535,1536,1535,815
|
|
20230823,113900,322822988,1535,1533,1535,1533,1922
|
|
20230823,113800,319875324,1533,1533,1533,1533,1
|
|
20230823,113700,319873791,1533,1533,1533,1533,0
|
|
20230823,113600,319873791,1533,1531,1533,1531,500
|
|
20230823,113500,319108289,1533,1532,1533,1532,612
|
|
20230823,113400,318170703,1532,1532,1532,1532,0
|
|
20230823,113300,318170703,1532,1532,1532,1532,284
|
|
20230823,113200,317735615,1532,1532,1532,1532,60
|
|
20230823,113100,317643695,1532,1532,1532,1532,371
|
|
20230823,113000,317075323,1532,1532,1532,1532,0
|
|
20230823,112900,317075323,1532,1531,1532,1529,88
|
|
20230823,112800,316940740,1531,1528,1531,1528,2392
|
|
20230823,112700,313281561,1528,1531,1531,1528,1891
|
|
20230823,112600,310388042,1532,1532,1532,1532,10
|
|
20230823,112500,310372722,1532,1530,1532,1530,119
|
|
20230823,112400,310190452,1530,1533,1533,1530,166
|
|
20230823,112300,309936329,1533,1533,1533,1533,16
|
|
20230823,112200,309911801,1533,1529,1533,1529,9
|
|
20230823,112100,309898010,1533,1532,1533,1529,10327
|
|
20230823,112000,294097404,1533,1533,1533,1533,1
|
|
20230823,111900,294095871,1533,1532,1533,1532,350
|
|
20230823,111800,293559322,1532,1530,1532,1529,2123
|
|
20230823,111700,290310239,1530,1526,1530,1526,13692
|
|
20230823,111600,269406490,1527,1527,1527,1527,0
|
|
20230823,111500,269406490,1527,1528,1528,1526,461
|
|
20230823,111400,268702419,1528,1529,1529,1528,1043
|
|
20230823,111300,267107754,1529,1529,1529,1529,40
|
|
20230823,111200,267046594,1529,1526,1529,1526,49
|
|
20230823,111100,266971810,1523,1523,1523,1523,864
|
|
20230823,111000,265655938,1523,1525,1525,1523,4043
|
|
20230823,110900,259497988,1525,1525,1525,1524,3
|
|
20230823,110800,259493414,1524,1524,1524,1524,975
|
|
20230823,110700,258007514,1526,1526,1526,1524,2002
|
|
20230823,110600,254956462,1524,1524,1524,1524,0
|
|
20230823,110500,254956462,1524,1526,1526,1524,1043
|
|
20230823,110400,253366928,1524,1524,1526,1524,1045
|
|
20230823,110300,251774344,1525,1529,1529,1525,13859
|
|
20230823,110200,230623307,1529,1528,1529,1528,101
|
|
20230823,110100,230468978,1529,1528,1530,1528,1464
|
|
20230823,110000,228230352,1528,1527,1528,1526,2215
|
|
20230823,105900,224845947,1528,1528,1528,1528,656
|
|
20230823,105800,223843579,1529,1528,1529,1528,801
|
|
20230823,105700,222619373,1528,1528,1528,1528,19
|
|
20230823,105600,222590341,1528,1528,1528,1528,1
|
|
20230823,105500,222588813,1529,1527,1529,1527,319
|
|
20230823,105400,222101481,1526,1526,1526,1526,20
|
|
20230823,105300,222070961,1526,1526,1526,1526,0
|
|
20230823,105200,222070961,1526,1527,1527,1526,1022
|
|
20230823,105100,220511388,1526,1526,1526,1526,954
|
|
20230823,105000,219055584,1526,1526,1526,1526,790
|
|
20230823,104900,217850044,1526,1527,1528,1526,601
|
|
20230823,104800,216932816,1529,1527,1529,1526,2724
|
|
20230823,104700,212774176,1527,1526,1527,1525,3923
|
|
20230823,104600,206786239,1526,1523,1526,1523,4814
|
|
20230823,104500,199450549,1523,1523,1523,1523,100
|
|
20230823,104400,199298249,1523,1523,1523,1523,105
|
|
20230823,104300,199138334,1523,1522,1523,1522,2739
|
|
20230823,104200,194969506,1522,1523,1523,1522,1173
|
|
20230823,104100,193184199,1523,1523,1523,1523,50
|
|
20230823,104000,193108049,1523,1523,1523,1523,51
|
|
20230823,103900,193030376,1523,1522,1524,1522,674
|
|
20230823,103800,192004474,1523,1523,1524,1523,2655
|
|
20230823,103700,187960908,1525,1524,1525,1524,482
|
|
20230823,103600,187226339,1525,1526,1526,1525,357
|
|
20230823,103500,186681814,1526,1524,1526,1524,2023
|
|
20230823,103400,183597026,1525,1524,1525,1524,1554
|
|
20230823,103300,181228687,1523,1523,1523,1523,3268
|
|
20230823,103200,176251523,1523,1523,1523,1523,818
|
|
20230823,103100,175005709,1523,1524,1524,1523,153
|
|
20230823,103000,174772688,1523,1523,1524,1523,2560
|
|
20230823,102900,170873796,1523,1522,1523,1521,328
|
|
20230823,102800,170374619,1522,1522,1522,1522,1
|
|
20230823,102700,170373097,1521,1522,1523,1521,1359
|
|
20230823,102600,168305867,1522,1522,1522,1522,610
|
|
20230823,102500,167377447,1523,1524,1524,1523,50
|
|
20230823,102400,167301286,1524,1522,1525,1522,1161
|
|
20230823,102300,165533224,1522,1521,1522,1521,101
|
|
20230823,102200,165379602,1521,1519,1521,1519,2903
|
|
20230823,102100,160967689,1520,1517,1520,1517,4247
|
|
20230823,102000,154519342,1517,1517,1517,1517,819
|
|
20230823,101900,153276919,1517,1515,1517,1515,705
|
|
20230823,101800,152208834,1517,1513,1517,1513,5492
|
|
20230823,101700,143889457,1513,1513,1513,1513,72
|
|
20230823,101600,143780521,1515,1513,1515,1513,4238
|
|
20230823,101500,137362283,1513,1512,1513,1512,610
|
|
20230823,101400,136439962,1512,1510,1512,1510,98
|
|
20230823,101300,136291962,1512,1512,1512,1510,22
|
|
20230823,101200,136258700,1512,1512,1512,1512,28
|
|
20230823,101100,136216364,1512,1511,1513,1511,638
|
|
20230823,101000,135251959,1510,1511,1513,1510,1053
|
|
20230823,100900,133659882,1511,1508,1512,1508,4777
|
|
20230823,100800,126448423,1506,1506,1508,1506,1175
|
|
20230823,100700,124678103,1506,1506,1506,1506,0
|
|
20230823,100600,124678103,1506,1506,1506,1506,0
|
|
20230823,100500,124678103,1506,1506,1506,1506,1
|
|
20230823,100400,124676597,1504,1505,1505,1504,299
|
|
20230823,100300,124226843,1506,1508,1508,1506,184
|
|
20230823,100200,123949629,1508,1509,1509,1508,4
|
|
20230823,100100,123943595,1507,1507,1509,1507,926
|
|
20230823,100000,122547799,1507,1509,1509,1507,24
|
|
20230823,095900,122511605,1509,1509,1509,1509,2
|
|
20230823,095800,122508587,1509,1509,1509,1509,66
|
|
20230823,095700,122408993,1510,1506,1510,1506,5
|
|
20230823,095600,122401459,1510,1510,1510,1510,22
|
|
20230823,095500,122368239,1511,1513,1513,1511,235
|
|
20230823,095400,122012788,1514,1513,1515,1513,2440
|
|
20230823,095300,118319665,1515,1509,1515,1509,2701
|
|
20230823,095200,114241740,1509,1506,1509,1506,4568
|
|
20230823,095100,107355548,1506,1499,1506,1499,8139
|
|
20230823,095000,95125291,1501,1502,1502,1496,4901
|
|
20230823,094900,87774468,1502,1502,1503,1502,959
|
|
20230823,094800,86333999,1502,1502,1502,1502,9
|
|
20230823,094700,86320481,1502,1502,1502,1502,0
|
|
20230823,094600,86320481,1502,1502,1502,1502,0
|
|
20230823,094500,86320481,1502,1502,1502,1502,5
|
|
20230823,094400,86312971,1502,1502,1502,1502,754
|
|
20230823,094300,85180463,1501,1502,1502,1501,312
|
|
20230823,094200,84712031,1503,1503,1503,1503,0
|
|
20230823,094100,84712031,1503,1501,1503,1501,322
|
|
20230823,094000,84228467,1501,1501,1501,1501,2426
|
|
20230823,093900,80587041,1501,1496,1501,1496,121
|
|
20230823,093800,80406015,1501,1501,1501,1501,1506
|
|
20230823,093700,78145509,1501,1501,1501,1501,9
|
|
20230823,093600,78132000,1501,1500,1501,1496,1337
|
|
20230823,093500,76131317,1501,1501,1501,1501,991
|
|
20230823,093400,74643826,1501,1503,1503,1494,829
|
|
20230823,093300,73403677,1501,1498,1503,1494,2053
|
|
20230823,093200,70332951,1503,1496,1503,1496,2437
|
|
20230823,093100,66686237,1496,1497,1498,1496,715
|
|
20230823,093000,65616577,1498,1498,1503,1497,569
|
|
20230823,092900,64764464,1503,1503,1503,1503,2
|
|
20230823,092800,64761458,1504,1498,1504,1497,2577
|
|
20230823,092700,60902605,1498,1500,1500,1498,570
|
|
20230823,092600,60048743,1498,1501,1504,1498,3210
|
|
20230823,092500,55233979,1501,1502,1502,1500,213
|
|
20230823,092400,54914284,1502,1505,1505,1501,126
|
|
20230823,092300,54725077,1505,1501,1505,1501,166
|
|
20230823,092200,54475647,1505,1505,1505,1500,3149
|
|
20230823,092100,49752132,1500,1500,1505,1500,1541
|
|
20230823,092000,47440627,1500,1499,1505,1499,1709
|
|
20230823,091900,44877372,1500,1500,1504,1499,221
|
|
20230823,091800,44546046,1500,1503,1505,1499,1503
|
|
20230823,091700,42290944,1503,1503,1504,1503,402
|
|
20230823,091600,41686438,1506,1506,1506,1504,174
|
|
20230823,091500,41424470,1503,1500,1503,1500,753
|
|
20230823,091400,40294511,1502,1503,1503,1502,286
|
|
20230823,091300,39864687,1506,1508,1508,1503,4075
|
|
20230823,091200,33730466,1507,1509,1510,1507,2146
|
|
20230823,091100,30493306,1509,1509,1509,1509,11
|
|
20230823,091000,30476707,1509,1507,1509,1507,1112
|
|
20230823,090900,28800453,1507,1507,1507,1507,143
|
|
20230823,090800,28584952,1508,1505,1509,1505,1276
|
|
20230823,090700,26664251,1505,1502,1505,1502,557
|
|
20230823,090600,25827407,1500,1499,1500,1493,6395
|
|
20230823,090500,16249671,1494,1499,1499,1494,401
|
|
20230823,090400,15650522,1494,1500,1500,1494,162
|
|
20230823,090300,15408268,1494,1499,1500,1493,1227
|
|
20230823,090200,13572695,1500,1501,1501,1500,301
|
|
20230823,090100,13121194,1490,1490,1501,1490,367
|
|
20230823,090000,12574210,1489,1488,1503,1488,8444
|