622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191900,681114943,1417,1417,1417,1417,20820
|
|
20230822,191800,681114943,1417,1417,1417,1417,0
|
|
20230822,191700,681114943,1417,1417,1417,1417,0
|
|
20230822,191600,681114943,1417,1417,1417,1417,0
|
|
20230822,191500,681114943,1417,1417,1417,1417,0
|
|
20230822,191400,681114943,1417,1417,1417,1417,0
|
|
20230822,191300,681114943,1417,1417,1417,1417,0
|
|
20230822,191200,681114943,1417,1417,1417,1417,0
|
|
20230822,191100,681114943,1417,1417,1417,1417,0
|
|
20230822,191000,681114943,1417,1417,1417,1417,0
|
|
20230822,190900,681114943,1417,1417,1417,1417,0
|
|
20230822,190800,681114943,1417,1417,1417,1417,0
|
|
20230822,190700,681114943,1417,1417,1417,1417,0
|
|
20230822,190600,681114943,1417,1417,1417,1417,0
|
|
20230822,190500,681114943,1417,1417,1417,1417,0
|
|
20230822,190400,681114943,1417,1417,1417,1417,0
|
|
20230822,190300,681114943,1417,1417,1417,1417,0
|
|
20230822,190200,681114943,1417,1417,1417,1417,0
|
|
20230822,190100,681114943,1417,1417,1417,1417,0
|
|
20230822,190000,681114943,1417,1417,1417,1417,0
|
|
20230822,185900,681114943,1417,1417,1417,1417,0
|
|
20230822,185800,681114943,1417,1417,1417,1417,0
|
|
20230822,185700,681114943,1417,1417,1417,1417,0
|
|
20230822,185600,681114943,1417,1417,1417,1417,0
|
|
20230822,185500,681114943,1417,1417,1417,1417,0
|
|
20230822,185400,681114943,1417,1417,1417,1417,0
|
|
20230822,185300,681114943,1417,1417,1417,1417,0
|
|
20230822,185200,681114943,1417,1417,1417,1417,0
|
|
20230822,185100,681114943,1417,1417,1417,1417,0
|
|
20230822,185000,681114943,1417,1417,1417,1417,0
|
|
20230822,184900,681114943,1417,1417,1417,1417,20820
|
|
20230822,184800,681114943,1417,1417,1417,1417,0
|
|
20230822,184700,681114943,1417,1417,1417,1417,0
|
|
20230822,184600,681114943,1417,1417,1417,1417,0
|
|
20230822,184500,681114943,1417,1417,1417,1417,0
|
|
20230822,184400,681114943,1417,1417,1417,1417,0
|
|
20230822,184300,681114943,1417,1417,1417,1417,0
|
|
20230822,184200,681114943,1417,1417,1417,1417,0
|
|
20230822,184100,681114943,1417,1417,1417,1417,0
|
|
20230822,184000,681114943,1417,1417,1417,1417,0
|
|
20230822,183900,681114943,1417,1417,1417,1417,0
|
|
20230822,183800,681114943,1417,1417,1417,1417,0
|
|
20230822,183700,681114943,1417,1417,1417,1417,0
|
|
20230822,183600,681114943,1417,1417,1417,1417,0
|
|
20230822,183500,681114943,1417,1417,1417,1417,0
|
|
20230822,183400,681114943,1417,1417,1417,1417,0
|
|
20230822,183300,681114943,1417,1417,1417,1417,0
|
|
20230822,183200,681114943,1417,1417,1417,1417,0
|
|
20230822,183100,681114943,1417,1417,1417,1417,0
|
|
20230822,183000,681114943,1417,1417,1417,1417,0
|
|
20230822,182900,681114943,1417,1417,1417,1417,0
|
|
20230822,182800,681114943,1417,1417,1417,1417,0
|
|
20230822,182700,681114943,1417,1417,1417,1417,0
|
|
20230822,182600,681114943,1417,1417,1417,1417,0
|
|
20230822,182500,681114943,1417,1417,1417,1417,0
|
|
20230822,182400,681114943,1417,1417,1417,1417,0
|
|
20230822,182300,681114943,1417,1417,1417,1417,0
|
|
20230822,182200,681114943,1417,1417,1417,1417,0
|
|
20230822,182100,681114943,1417,1417,1417,1417,0
|
|
20230822,182000,681114943,1417,1417,1417,1417,0
|
|
20230822,181900,681114943,1417,1417,1417,1417,20820
|
|
20230822,181800,681114943,1417,1417,1417,1417,0
|
|
20230822,181700,681114943,1417,1417,1417,1417,0
|
|
20230822,181600,681114943,1417,1417,1417,1417,0
|
|
20230822,181500,681114943,1417,1417,1417,1417,0
|
|
20230822,181400,681114943,1417,1417,1417,1417,0
|
|
20230822,181300,681114943,1417,1417,1417,1417,0
|
|
20230822,181200,681114943,1417,1417,1417,1417,0
|
|
20230822,181100,681114943,1417,1417,1417,1417,0
|
|
20230822,181000,681114943,1417,1417,1417,1417,0
|
|
20230822,180900,681114943,1417,1417,1417,1417,0
|
|
20230822,180800,681114943,1417,1417,1417,1417,0
|
|
20230822,180700,681114943,1417,1417,1417,1417,0
|
|
20230822,180600,681114943,1417,1417,1417,1417,0
|
|
20230822,180500,681114943,1417,1417,1417,1417,0
|
|
20230822,180400,681114943,1417,1417,1417,1417,0
|
|
20230822,180300,681114943,1417,1417,1417,1417,0
|
|
20230822,180200,681114943,1417,1417,1417,1417,0
|
|
20230822,180100,681114943,1417,1417,1417,1417,0
|
|
20230822,180000,681114943,1417,1417,1417,1417,0
|
|
20230822,175900,681114943,1417,1417,1417,1417,0
|
|
20230822,175800,681114943,1417,1417,1417,1417,0
|
|
20230822,175700,681114943,1417,1417,1417,1417,0
|
|
20230822,175600,681114943,1417,1417,1417,1417,0
|
|
20230822,175500,681114943,1417,1417,1417,1417,0
|
|
20230822,175400,681114943,1417,1417,1417,1417,0
|
|
20230822,175300,681114943,1417,1417,1417,1417,0
|
|
20230822,175200,681114943,1417,1417,1417,1417,0
|
|
20230822,175100,681114943,1417,1417,1417,1417,0
|
|
20230822,175000,681114943,1417,1417,1417,1417,0
|
|
20230822,174900,681114943,1417,1417,1417,1417,20820
|
|
20230822,174800,681114943,1417,1417,1417,1417,0
|
|
20230822,174700,681114943,1417,1417,1417,1417,0
|
|
20230822,174600,681114943,1417,1417,1417,1417,0
|
|
20230822,174500,681114943,1417,1417,1417,1417,0
|
|
20230822,174400,681114943,1417,1417,1417,1417,0
|
|
20230822,174300,681114943,1417,1417,1417,1417,0
|
|
20230822,174200,681114943,1417,1417,1417,1417,0
|
|
20230822,174100,681114943,1417,1417,1417,1417,0
|
|
20230822,174000,681114943,1417,1417,1417,1417,0
|
|
20230822,173900,681114943,1417,1417,1417,1417,0
|
|
20230822,173800,681114943,1417,1417,1417,1417,0
|
|
20230822,173700,681114943,1417,1417,1417,1417,0
|
|
20230822,173600,681114943,1417,1417,1417,1417,0
|
|
20230822,173500,681114943,1417,1417,1417,1417,0
|
|
20230822,173400,681114943,1417,1417,1417,1417,0
|
|
20230822,173300,681114943,1417,1417,1417,1417,0
|
|
20230822,173200,681114943,1417,1417,1417,1417,0
|
|
20230822,173100,681114943,1417,1417,1417,1417,0
|
|
20230822,173000,681114943,1417,1417,1417,1417,0
|
|
20230822,172900,681114943,1417,1417,1417,1417,0
|
|
20230822,172800,681114943,1417,1417,1417,1417,0
|
|
20230822,172700,681114943,1417,1417,1417,1417,0
|
|
20230822,172600,681114943,1417,1417,1417,1417,0
|
|
20230822,172500,681114943,1417,1417,1417,1417,0
|
|
20230822,172400,681114943,1417,1417,1417,1417,0
|
|
20230822,172300,681114943,1417,1417,1417,1417,0
|
|
20230822,172200,681114943,1417,1417,1417,1417,0
|
|
20230822,172100,681114943,1417,1417,1417,1417,0
|
|
20230822,172000,681114943,1417,1417,1417,1417,0
|
|
20230822,171900,681114943,1417,1417,1417,1417,20820
|
|
20230822,171800,681114943,1417,1417,1417,1417,0
|
|
20230822,171700,681114943,1417,1417,1417,1417,0
|
|
20230822,171600,681114943,1417,1417,1417,1417,0
|
|
20230822,171500,681114943,1417,1417,1417,1417,0
|
|
20230822,171400,681114943,1417,1417,1417,1417,0
|
|
20230822,171300,681114943,1417,1417,1417,1417,0
|
|
20230822,171200,681114943,1417,1417,1417,1417,0
|
|
20230822,171100,681114943,1417,1417,1417,1417,0
|
|
20230822,171000,681114943,1417,1417,1417,1417,0
|
|
20230822,170900,681114943,1417,1417,1417,1417,0
|
|
20230822,170800,681114943,1417,1417,1417,1417,0
|
|
20230822,170700,681114943,1417,1417,1417,1417,0
|
|
20230822,170600,681114943,1417,1417,1417,1417,0
|
|
20230822,170500,681114943,1417,1417,1417,1417,0
|
|
20230822,170400,681114943,1417,1417,1417,1417,0
|
|
20230822,170300,681114943,1417,1417,1417,1417,0
|
|
20230822,170200,681114943,1417,1417,1417,1417,0
|
|
20230822,170100,681114943,1417,1417,1417,1417,0
|
|
20230822,170000,681114943,1417,1417,1417,1417,0
|
|
20230822,165900,681114943,1417,1417,1417,1417,0
|
|
20230822,165800,681114943,1417,1417,1417,1417,0
|
|
20230822,165700,681114943,1417,1417,1417,1417,0
|
|
20230822,165600,681114943,1417,1417,1417,1417,0
|
|
20230822,165500,681114943,1417,1417,1417,1417,0
|
|
20230822,165400,681114943,1417,1417,1417,1417,0
|
|
20230822,165300,681114943,1417,1417,1417,1417,0
|
|
20230822,165200,681114943,1417,1417,1417,1417,0
|
|
20230822,165100,681114943,1417,1417,1417,1417,0
|
|
20230822,165000,681114943,1417,1417,1417,1417,0
|
|
20230822,164900,681114943,1417,1417,1417,1417,20820
|
|
20230822,164800,681114943,1417,1417,1417,1417,0
|
|
20230822,164700,681114943,1417,1417,1417,1417,0
|
|
20230822,164600,681114943,1417,1417,1417,1417,0
|
|
20230822,164500,681114943,1417,1417,1417,1417,0
|
|
20230822,164400,681114943,1417,1417,1417,1417,0
|
|
20230822,164300,681114943,1417,1417,1417,1417,0
|
|
20230822,164200,681114943,1417,1417,1417,1417,0
|
|
20230822,164100,681114943,1417,1417,1417,1417,0
|
|
20230822,164000,681114943,1417,1417,1417,1417,0
|
|
20230822,163900,681114943,1417,1417,1417,1417,0
|
|
20230822,163800,681114943,1417,1417,1417,1417,0
|
|
20230822,163700,681114943,1417,1417,1417,1417,0
|
|
20230822,163600,681114943,1417,1417,1417,1417,0
|
|
20230822,163500,681114943,1417,1417,1417,1417,0
|
|
20230822,163400,681114943,1417,1417,1417,1417,0
|
|
20230822,163300,681114943,1417,1417,1417,1417,0
|
|
20230822,163200,681114943,1417,1417,1417,1417,0
|
|
20230822,163100,681114943,1417,1417,1417,1417,0
|
|
20230822,163000,681114943,1417,1417,1417,1417,0
|
|
20230822,162900,681114943,1417,1417,1417,1417,0
|
|
20230822,162800,681114943,1417,1417,1417,1417,0
|
|
20230822,162700,681114943,1417,1417,1417,1417,0
|
|
20230822,162600,681114943,1417,1417,1417,1417,0
|
|
20230822,162500,681114943,1417,1417,1417,1417,0
|
|
20230822,162400,681114943,1417,1417,1417,1417,0
|
|
20230822,162300,681114943,1417,1417,1417,1417,0
|
|
20230822,162200,681114943,1417,1417,1417,1417,0
|
|
20230822,162100,681114943,1417,1417,1417,1417,0
|
|
20230822,162000,681114943,1417,1417,1417,1417,0
|
|
20230822,161900,681114943,1417,1417,1417,1417,20820
|
|
20230822,161800,681114943,1417,1417,1417,1417,0
|
|
20230822,161700,681114943,1417,1417,1417,1417,0
|
|
20230822,161600,681114943,1417,1417,1417,1417,0
|
|
20230822,161500,681114943,1417,1417,1417,1417,0
|
|
20230822,161400,681114943,1417,1417,1417,1417,0
|
|
20230822,161300,681114943,1417,1417,1417,1417,0
|
|
20230822,161200,681114943,1417,1417,1417,1417,0
|
|
20230822,161100,681114943,1417,1417,1417,1417,0
|
|
20230822,161000,681114943,1417,1417,1417,1417,0
|
|
20230822,160900,681114943,1417,1417,1417,1417,0
|
|
20230822,160800,681114943,1417,1417,1417,1417,0
|
|
20230822,160700,681114943,1417,1417,1417,1417,0
|
|
20230822,160600,681114943,1417,1417,1417,1417,0
|
|
20230822,160500,681114943,1417,1417,1417,1417,0
|
|
20230822,160400,681114943,1417,1417,1417,1417,0
|
|
20230822,160300,681114943,1417,1417,1417,1417,0
|
|
20230822,160200,681114943,1417,1417,1417,1417,0
|
|
20230822,160100,681114943,1417,1417,1417,1417,0
|
|
20230822,160000,681114943,1417,1417,1417,1417,0
|
|
20230822,155900,681114943,1417,1417,1417,1417,0
|
|
20230822,155800,681114943,1417,1417,1417,1417,0
|
|
20230822,155700,681114943,1417,1417,1417,1417,0
|
|
20230822,155600,681114943,1417,1417,1417,1417,0
|
|
20230822,155500,681114943,1417,1417,1417,1417,0
|
|
20230822,155400,681114943,1417,1417,1417,1417,0
|
|
20230822,155300,681114943,1417,1417,1417,1417,0
|
|
20230822,155200,681114943,1417,1417,1417,1417,0
|
|
20230822,155100,681114943,1417,1417,1417,1417,0
|
|
20230822,155000,681114943,1417,1417,1417,1417,0
|
|
20230822,154900,681114943,1417,1417,1417,1417,20820
|
|
20230822,154800,681114943,1417,1417,1417,1417,0
|
|
20230822,154700,681114943,1417,1417,1417,1417,0
|
|
20230822,154600,681114943,1417,1417,1417,1417,0
|
|
20230822,154500,681114943,1417,1417,1417,1417,0
|
|
20230822,154400,681114943,1417,1417,1417,1417,0
|
|
20230822,154300,681114943,1417,1417,1417,1417,0
|
|
20230822,154200,681114943,1417,1417,1417,1417,0
|
|
20230822,154100,681114943,1417,1417,1417,1417,0
|
|
20230822,154000,681114943,1417,1417,1417,1417,0
|
|
20230822,153900,681114943,1417,1417,1417,1417,0
|
|
20230822,153800,681114943,1417,1417,1417,1417,0
|
|
20230822,153700,681114943,1417,1417,1417,1417,0
|
|
20230822,153600,681114943,1417,1417,1417,1417,0
|
|
20230822,153500,681114943,1417,1417,1417,1417,0
|
|
20230822,153400,681114943,1417,1417,1417,1417,0
|
|
20230822,153300,681114943,1417,1417,1417,1417,0
|
|
20230822,153200,681114943,1417,1417,1417,1417,0
|
|
20230822,153100,681114943,1417,1417,1417,1417,0
|
|
20230822,153000,681114943,1417,1417,1417,1417,20820
|
|
20230822,152900,651613003,1418,1418,1418,1418,0
|
|
20230822,152800,651613003,1418,1418,1418,1418,0
|
|
20230822,152700,651613003,1418,1418,1418,1418,0
|
|
20230822,152600,651613003,1418,1418,1418,1418,0
|
|
20230822,152500,651613003,1418,1418,1418,1418,0
|
|
20230822,152400,651613003,1418,1418,1418,1418,0
|
|
20230822,152300,651613003,1418,1418,1418,1418,0
|
|
20230822,152200,651613003,1418,1418,1418,1418,0
|
|
20230822,152100,651613003,1418,1418,1418,1418,0
|
|
20230822,152000,651613003,1418,1418,1418,1418,0
|
|
20230822,151900,651613003,1418,1419,1419,1417,317
|
|
20230822,151800,651163276,1419,1419,1419,1418,17952
|
|
20230822,151700,625703338,1418,1418,1419,1417,1823
|
|
20230822,151600,623118397,1419,1420,1420,1418,85
|
|
20230822,151500,622997849,1418,1418,1420,1418,2058
|
|
20230822,151400,620077589,1418,1418,1418,1418,572
|
|
20230822,151300,619266493,1418,1418,1418,1418,393
|
|
20230822,151200,618709219,1419,1420,1420,1419,55
|
|
20230822,151100,618631124,1420,1420,1420,1420,1173
|
|
20230822,151000,616965464,1420,1419,1420,1419,1535
|
|
20230822,150900,614786299,1420,1419,1420,1419,411
|
|
20230822,150800,614203087,1417,1418,1419,1417,2377
|
|
20230822,150700,610834454,1418,1418,1419,1418,391
|
|
20230822,150600,610279948,1417,1417,1418,1417,2439
|
|
20230822,150500,606822385,1417,1417,1418,1417,1374
|
|
20230822,150400,604875378,1417,1417,1417,1417,80
|
|
20230822,150300,604762018,1417,1417,1417,1417,474
|
|
20230822,150200,604090360,1417,1417,1417,1417,4303
|
|
20230822,150100,597993009,1418,1418,1418,1418,23
|
|
20230822,150000,597960395,1419,1419,1419,1419,0
|
|
20230822,145900,597960395,1419,1419,1419,1419,3
|
|
20230822,145800,597956138,1419,1420,1420,1419,1641
|
|
20230822,145700,595626971,1417,1417,1417,1417,1001
|
|
20230822,145600,594208554,1418,1418,1418,1418,157
|
|
20230822,145500,593985928,1420,1418,1420,1417,281
|
|
20230822,145400,593587451,1420,1420,1420,1420,553
|
|
20230822,145300,592802191,1418,1418,1418,1418,256
|
|
20230822,145200,592439183,1417,1418,1418,1417,461
|
|
20230822,145100,591785559,1420,1418,1420,1418,454
|
|
20230822,145000,591141783,1418,1418,1418,1417,1344
|
|
20230822,144900,589236065,1420,1420,1420,1420,0
|
|
20230822,144800,589236065,1420,1418,1420,1418,22
|
|
20230822,144700,589204829,1420,1420,1420,1420,210
|
|
20230822,144600,588906629,1420,1420,1420,1420,20
|
|
20230822,144500,588878229,1418,1420,1420,1418,437
|
|
20230822,144400,588258523,1417,1418,1418,1417,10074
|
|
20230822,144300,573983591,1418,1418,1418,1417,1875
|
|
20230822,144200,571324915,1417,1418,1418,1417,1873
|
|
20230822,144100,568669074,1420,1420,1420,1420,20
|
|
20230822,144000,568640674,1419,1420,1420,1419,333
|
|
20230822,143900,568168114,1420,1419,1420,1418,108
|
|
20230822,143800,568014961,1420,1419,1422,1419,2826
|
|
20230822,143700,564001326,1417,1418,1419,1417,4652
|
|
20230822,143600,557405164,1419,1418,1419,1418,2950
|
|
20230822,143500,553222056,1419,1418,1419,1418,76
|
|
20230822,143400,553114285,1419,1419,1419,1419,628
|
|
20230822,143300,552223153,1419,1419,1419,1419,48
|
|
20230822,143200,552155041,1418,1418,1418,1418,300
|
|
20230822,143100,551729641,1418,1419,1419,1418,77
|
|
20230822,143000,551620448,1419,1419,1420,1419,24
|
|
20230822,142900,551586389,1418,1419,1419,1418,76
|
|
20230822,142800,551478620,1420,1420,1420,1420,0
|
|
20230822,142700,551478620,1420,1419,1420,1419,1852
|
|
20230822,142600,548850602,1419,1419,1419,1419,18
|
|
20230822,142500,548825060,1418,1419,1419,1418,105
|
|
20230822,142400,548676140,1419,1419,1419,1418,1928
|
|
20230822,142300,545940508,1418,1418,1418,1418,77
|
|
20230822,142200,545831322,1419,1419,1419,1418,224
|
|
20230822,142100,545513541,1419,1420,1420,1418,1937
|
|
20230822,142000,542763404,1420,1420,1420,1420,0
|
|
20230822,141900,542763404,1420,1420,1420,1420,643
|
|
20230822,141800,541850344,1419,1419,1419,1419,100
|
|
20230822,141700,541708444,1420,1419,1420,1419,355
|
|
20230822,141600,541204599,1420,1420,1420,1420,122
|
|
20230822,141500,541031359,1421,1421,1421,1421,100
|
|
20230822,141400,540889259,1421,1421,1421,1421,0
|
|
20230822,141300,540889259,1421,1421,1421,1421,2
|
|
20230822,141200,540886417,1420,1420,1420,1420,600
|
|
20230822,141100,540034417,1420,1420,1420,1420,51
|
|
20230822,141000,539961997,1421,1421,1421,1421,20
|
|
20230822,140900,539933577,1421,1419,1421,1419,10
|
|
20230822,140800,539919385,1419,1419,1419,1419,10
|
|
20230822,140700,539905195,1418,1418,1418,1418,505
|
|
20230822,140600,539189105,1418,1418,1418,1418,2
|
|
20230822,140500,539186269,1419,1419,1419,1419,0
|
|
20230822,140400,539186269,1419,1419,1419,1419,15
|
|
20230822,140300,539164984,1418,1418,1418,1418,610
|
|
20230822,140200,538300004,1418,1421,1421,1418,1031
|
|
20230822,140100,536837496,1421,1421,1421,1421,92
|
|
20230822,140000,536706764,1421,1421,1421,1420,45
|
|
20230822,135900,536642859,1421,1421,1421,1421,222
|
|
20230822,135800,536327397,1421,1421,1421,1421,0
|
|
20230822,135700,536327397,1421,1421,1421,1421,1
|
|
20230822,135600,536325976,1422,1421,1422,1420,89
|
|
20230822,135500,536199576,1422,1420,1422,1420,392
|
|
20230822,135400,535642246,1418,1421,1421,1418,2153
|
|
20230822,135300,532588201,1421,1419,1421,1419,53
|
|
20230822,135200,532512988,1419,1420,1420,1419,1930
|
|
20230822,135100,529772438,1420,1420,1420,1420,0
|
|
20230822,135000,529772438,1420,1422,1422,1420,6961
|
|
20230822,134900,519887676,1421,1421,1421,1421,100
|
|
20230822,134800,519745576,1421,1421,1421,1421,188
|
|
20230822,134700,519478428,1421,1421,1421,1421,154
|
|
20230822,134600,519259594,1420,1420,1420,1420,9
|
|
20230822,134500,519246814,1420,1421,1421,1420,8233
|
|
20230822,134400,507547861,1422,1423,1423,1422,15
|
|
20230822,134300,507526526,1422,1423,1423,1422,469
|
|
20230822,134200,506859601,1423,1423,1423,1423,27
|
|
20230822,134100,506821180,1423,1423,1423,1423,0
|
|
20230822,134000,506821180,1423,1422,1423,1421,1078
|
|
20230822,133900,505288798,1422,1422,1422,1422,15
|
|
20230822,133800,505267468,1422,1423,1423,1421,3723
|
|
20230822,133700,499973603,1423,1423,1423,1423,9
|
|
20230822,133600,499960796,1423,1423,1423,1423,5
|
|
20230822,133500,499953681,1422,1423,1423,1422,3000
|
|
20230822,133400,495687636,1423,1423,1423,1423,0
|
|
20230822,133300,495687636,1423,1423,1423,1423,70
|
|
20230822,133200,495588026,1423,1423,1423,1423,62
|
|
20230822,133100,495499800,1423,1423,1424,1423,210
|
|
20230822,133000,495200965,1422,1423,1423,1422,60
|
|
20230822,132900,495115586,1423,1423,1423,1423,230
|
|
20230822,132800,494788296,1423,1424,1424,1423,769
|
|
20230822,132700,493694008,1424,1424,1424,1424,0
|
|
20230822,132600,493694008,1424,1425,1425,1424,72
|
|
20230822,132500,493591479,1425,1424,1425,1423,3026
|
|
20230822,132400,489283634,1427,1426,1427,1426,4
|
|
20230822,132300,489277929,1426,1426,1426,1426,50
|
|
20230822,132200,489206629,1424,1424,1424,1424,0
|
|
20230822,132100,489206629,1424,1424,1424,1424,6
|
|
20230822,132000,489198085,1424,1424,1424,1424,500
|
|
20230822,131900,488486085,1424,1424,1424,1424,1740
|
|
20230822,131800,486008325,1425,1425,1425,1425,3792
|
|
20230822,131700,480604725,1425,1425,1425,1425,0
|
|
20230822,131600,480604725,1425,1425,1425,1425,23
|
|
20230822,131500,480571950,1425,1426,1426,1425,6
|
|
20230822,131400,480563395,1426,1426,1426,1426,1
|
|
20230822,131300,480561969,1426,1426,1426,1426,461
|
|
20230822,131200,479904583,1425,1426,1426,1425,12
|
|
20230822,131100,479887473,1426,1425,1426,1425,2955
|
|
20230822,131000,475676268,1426,1426,1426,1425,1822
|
|
20230822,130900,473079416,1426,1427,1427,1426,2225
|
|
20230822,130800,469906541,1427,1427,1427,1427,0
|
|
20230822,130700,469906541,1427,1427,1427,1427,10
|
|
20230822,130600,469892271,1427,1427,1427,1427,0
|
|
20230822,130500,469892271,1427,1427,1427,1427,0
|
|
20230822,130400,469892271,1427,1427,1427,1427,5
|
|
20230822,130300,469885136,1427,1427,1427,1427,44
|
|
20230822,130200,469822348,1426,1426,1426,1426,0
|
|
20230822,130100,469822348,1426,1427,1427,1426,308
|
|
20230822,130000,469383120,1427,1427,1427,1427,0
|
|
20230822,125900,469383120,1427,1427,1427,1427,0
|
|
20230822,125800,469383120,1427,1427,1427,1427,5
|
|
20230822,125700,469375985,1427,1427,1427,1427,0
|
|
20230822,125600,469375985,1427,1427,1427,1427,45
|
|
20230822,125500,469311770,1427,1427,1427,1427,0
|
|
20230822,125400,469311770,1427,1428,1428,1427,215
|
|
20230822,125300,469004961,1427,1428,1428,1427,18
|
|
20230822,125200,468979267,1428,1428,1428,1428,100
|
|
20230822,125100,468836467,1428,1428,1428,1428,0
|
|
20230822,125000,468836467,1428,1428,1428,1428,0
|
|
20230822,124900,468836467,1428,1428,1428,1428,5
|
|
20230822,124800,468829327,1428,1428,1428,1428,0
|
|
20230822,124700,468829327,1428,1428,1428,1428,11
|
|
20230822,124600,468813619,1428,1428,1428,1428,101
|
|
20230822,124500,468669391,1426,1426,1426,1426,548
|
|
20230822,124400,467887943,1427,1427,1427,1427,0
|
|
20230822,124300,467887943,1427,1427,1427,1427,902
|
|
20230822,124200,466600789,1427,1427,1427,1427,0
|
|
20230822,124100,466600789,1427,1427,1427,1427,109
|
|
20230822,124000,466445246,1427,1427,1427,1427,137
|
|
20230822,123900,466249747,1427,1427,1427,1427,54
|
|
20230822,123800,466172689,1427,1427,1427,1427,25
|
|
20230822,123700,466137014,1426,1426,1426,1426,0
|
|
20230822,123600,466137014,1426,1426,1426,1426,457
|
|
20230822,123500,465485332,1426,1426,1426,1426,1027
|
|
20230822,123400,464020830,1426,1426,1426,1426,0
|
|
20230822,123300,464020830,1426,1426,1426,1426,10
|
|
20230822,123200,464006570,1426,1427,1427,1426,192
|
|
20230822,123100,463732676,1425,1425,1425,1425,655
|
|
20230822,123000,462799301,1426,1427,1427,1426,675
|
|
20230822,122900,461836421,1427,1427,1427,1427,31
|
|
20230822,122800,461792184,1426,1426,1426,1426,0
|
|
20230822,122700,461792184,1426,1426,1426,1426,100
|
|
20230822,122600,461649584,1427,1428,1428,1427,206
|
|
20230822,122500,461355621,1428,1428,1428,1428,4
|
|
20230822,122400,461349909,1430,1430,1430,1430,77
|
|
20230822,122300,461239799,1430,1430,1430,1430,0
|
|
20230822,122200,461239799,1430,1430,1430,1430,0
|
|
20230822,122100,461239799,1430,1430,1430,1430,0
|
|
20230822,122000,461239799,1430,1430,1430,1430,0
|
|
20230822,121900,461239799,1430,1430,1430,1430,0
|
|
20230822,121800,461239799,1430,1430,1430,1430,0
|
|
20230822,121700,461239799,1430,1430,1430,1430,854
|
|
20230822,121600,460018579,1430,1430,1430,1430,0
|
|
20230822,121500,460018579,1430,1430,1430,1430,0
|
|
20230822,121400,460018579,1430,1428,1430,1428,6451
|
|
20230822,121300,450804001,1428,1428,1428,1428,200
|
|
20230822,121200,450518401,1428,1427,1428,1427,1125
|
|
20230822,121100,448912877,1427,1426,1427,1426,220
|
|
20230822,121000,448598997,1427,1427,1427,1427,50
|
|
20230822,120900,448527647,1427,1427,1427,1427,51
|
|
20230822,120800,448454870,1425,1426,1426,1425,750
|
|
20230822,120700,447386042,1426,1426,1426,1426,0
|
|
20230822,120600,447386042,1426,1427,1427,1426,50
|
|
20230822,120500,447314741,1427,1427,1427,1427,1
|
|
20230822,120400,447313314,1427,1427,1427,1427,0
|
|
20230822,120300,447313314,1427,1427,1427,1427,0
|
|
20230822,120200,447313314,1427,1426,1427,1426,109
|
|
20230822,120100,447157871,1427,1427,1427,1427,218
|
|
20230822,120000,446846785,1426,1426,1426,1426,0
|
|
20230822,115900,446846785,1426,1426,1426,1426,1700
|
|
20230822,115800,444422585,1424,1424,1424,1424,0
|
|
20230822,115700,444422585,1424,1424,1424,1424,0
|
|
20230822,115600,444422585,1424,1424,1424,1424,0
|
|
20230822,115500,444422585,1424,1423,1424,1422,2103
|
|
20230822,115400,441430350,1423,1423,1423,1423,0
|
|
20230822,115300,441430350,1423,1423,1423,1423,38307
|
|
20230822,115200,386919489,1426,1424,1426,1424,3555
|
|
20230822,115100,381856929,1425,1426,1426,1425,5411
|
|
20230822,115000,374145154,1427,1427,1427,1427,6
|
|
20230822,114900,374136592,1427,1427,1427,1427,0
|
|
20230822,114800,374136592,1427,1427,1427,1427,22
|
|
20230822,114700,374105198,1428,1427,1428,1425,5001
|
|
20230822,114600,366977355,1428,1428,1428,1428,61
|
|
20230822,114500,366890247,1429,1429,1429,1429,0
|
|
20230822,114400,366890247,1429,1429,1429,1429,140
|
|
20230822,114300,366690187,1429,1430,1430,1429,21
|
|
20230822,114200,366660174,1430,1430,1430,1430,52
|
|
20230822,114100,366585814,1430,1430,1430,1430,30
|
|
20230822,114000,366542914,1426,1426,1426,1426,0
|
|
20230822,113900,366542914,1426,1426,1426,1426,0
|
|
20230822,113800,366542914,1426,1430,1430,1426,301
|
|
20230822,113700,366113684,1430,1430,1430,1430,150
|
|
20230822,113600,365899184,1430,1430,1430,1430,500
|
|
20230822,113500,365184184,1427,1427,1427,1427,5
|
|
20230822,113400,365177049,1427,1427,1427,1427,0
|
|
20230822,113300,365177049,1427,1428,1430,1427,1326
|
|
20230822,113200,363283858,1427,1427,1427,1427,0
|
|
20230822,113100,363283858,1427,1427,1427,1427,1
|
|
20230822,113000,363282431,1427,1427,1427,1427,0
|
|
20230822,112900,363282431,1427,1427,1427,1427,421
|
|
20230822,112800,362681664,1425,1425,1425,1425,722
|
|
20230822,112700,361652814,1425,1425,1425,1425,0
|
|
20230822,112600,361652814,1425,1425,1425,1425,0
|
|
20230822,112500,361652814,1425,1425,1425,1425,276
|
|
20230822,112400,361259514,1424,1424,1424,1424,0
|
|
20230822,112300,361259514,1424,1424,1424,1424,431
|
|
20230822,112200,360645770,1424,1424,1424,1424,103
|
|
20230822,112100,360499098,1425,1425,1425,1425,0
|
|
20230822,112000,360499098,1425,1425,1425,1424,2422
|
|
20230822,111900,357050168,1425,1425,1425,1425,0
|
|
20230822,111800,357050168,1425,1425,1425,1425,5
|
|
20230822,111700,357043043,1424,1424,1424,1424,1
|
|
20230822,111600,357041619,1427,1427,1427,1427,0
|
|
20230822,111500,357041619,1427,1427,1427,1427,1
|
|
20230822,111400,357040192,1427,1427,1427,1427,0
|
|
20230822,111300,357040192,1427,1424,1427,1424,1555
|
|
20230822,111200,354825572,1424,1424,1424,1424,301
|
|
20230822,111100,354396948,1424,1424,1424,1424,0
|
|
20230822,111000,354396948,1424,1424,1424,1424,0
|
|
20230822,110900,354396948,1424,1424,1424,1424,618
|
|
20230822,110800,353516916,1424,1424,1424,1424,300
|
|
20230822,110700,353089716,1424,1424,1424,1424,500
|
|
20230822,110600,352377716,1424,1426,1426,1424,1901
|
|
20230822,110500,349670052,1426,1426,1426,1426,10
|
|
20230822,110400,349655792,1427,1427,1427,1427,0
|
|
20230822,110300,349655792,1427,1428,1428,1427,38
|
|
20230822,110200,349601558,1428,1428,1428,1428,1
|
|
20230822,110100,349600130,1428,1427,1428,1425,3200
|
|
20230822,110000,345038622,1428,1428,1428,1428,23
|
|
20230822,105900,345005778,1428,1428,1428,1428,0
|
|
20230822,105800,345005778,1428,1428,1428,1428,0
|
|
20230822,105700,345005778,1428,1428,1428,1428,124
|
|
20230822,105600,344828706,1427,1427,1427,1427,0
|
|
20230822,105500,344828706,1427,1427,1427,1427,200
|
|
20230822,105400,344543306,1426,1426,1426,1426,3940
|
|
20230822,105300,338924866,1425,1425,1425,1425,560
|
|
20230822,105200,338126866,1426,1426,1426,1426,0
|
|
20230822,105100,338126866,1426,1426,1426,1426,2087
|
|
20230822,105000,335150804,1426,1433,1433,1426,3828
|
|
20230822,104900,329686775,1429,1429,1429,1429,0
|
|
20230822,104800,329686775,1429,1429,1429,1429,31
|
|
20230822,104700,329642476,1429,1432,1432,1429,221
|
|
20230822,104600,329326661,1432,1429,1432,1429,60
|
|
20230822,104500,329240891,1429,1429,1429,1429,54
|
|
20230822,104400,329163725,1429,1429,1429,1429,2047
|
|
20230822,104300,326238562,1429,1429,1429,1429,0
|
|
20230822,104200,326238562,1429,1429,1429,1429,410
|
|
20230822,104100,325652672,1429,1429,1429,1429,0
|
|
20230822,104000,325652672,1429,1429,1429,1429,0
|
|
20230822,103900,325652672,1429,1429,1429,1429,0
|
|
20230822,103800,325652672,1429,1429,1429,1429,125
|
|
20230822,103700,325474047,1429,1429,1429,1429,116
|
|
20230822,103600,325308283,1429,1428,1429,1428,4143
|
|
20230822,103500,319387946,1429,1429,1429,1429,10
|
|
20230822,103400,319373656,1429,1429,1429,1428,216
|
|
20230822,103300,319065175,1429,1428,1429,1428,23
|
|
20230822,103200,319032309,1429,1429,1429,1429,100
|
|
20230822,103100,318889409,1430,1431,1431,1430,207
|
|
20230822,103000,318593309,1431,1433,1433,1431,391
|
|
20230822,102900,318033586,1433,1433,1433,1433,10
|
|
20230822,102800,318019256,1433,1433,1433,1433,10
|
|
20230822,102700,318004926,1433,1433,1433,1433,2
|
|
20230822,102600,318002060,1433,1433,1433,1433,1
|
|
20230822,102500,318000627,1433,1429,1433,1429,883
|
|
20230822,102400,316738028,1427,1427,1427,1427,134
|
|
20230822,102300,316546810,1427,1427,1427,1427,132
|
|
20230822,102200,316358446,1427,1427,1427,1427,500
|
|
20230822,102100,315644946,1428,1428,1428,1428,0
|
|
20230822,102000,315644946,1428,1429,1429,1428,27
|
|
20230822,101900,315606381,1430,1430,1430,1430,0
|
|
20230822,101800,315606381,1430,1430,1430,1430,1
|
|
20230822,101700,315604951,1430,1426,1430,1426,9
|
|
20230822,101600,315592085,1430,1430,1430,1430,0
|
|
20230822,101500,315592085,1430,1425,1430,1424,1845
|
|
20230822,101400,312960469,1425,1429,1429,1425,614
|
|
20230822,101300,312083890,1429,1430,1432,1429,364
|
|
20230822,101200,311563637,1432,1432,1432,1432,69
|
|
20230822,101100,311464829,1432,1429,1432,1429,1028
|
|
20230822,101000,309995487,1429,1432,1432,1429,962
|
|
20230822,100900,308619265,1426,1426,1427,1426,3662
|
|
20230822,100800,303397152,1426,1426,1426,1426,269
|
|
20230822,100700,303013558,1426,1426,1426,1426,1434
|
|
20230822,100600,300968674,1427,1428,1428,1427,1061
|
|
20230822,100500,299454626,1427,1427,1427,1427,0
|
|
20230822,100400,299454626,1427,1428,1428,1427,4194
|
|
20230822,100300,293469329,1429,1431,1431,1429,4840
|
|
20230822,100200,286548137,1432,1432,1432,1432,50
|
|
20230822,100100,286476537,1432,1432,1432,1432,3
|
|
20230822,100000,286472241,1432,1432,1432,1432,50
|
|
20230822,095900,286400641,1432,1430,1432,1430,446
|
|
20230822,095800,285762856,1430,1430,1430,1430,1
|
|
20230822,095700,285761426,1429,1431,1431,1429,1451
|
|
20230822,095600,283687753,1431,1431,1431,1431,100
|
|
20230822,095500,283544653,1432,1432,1432,1432,21
|
|
20230822,095400,283514581,1432,1432,1432,1432,301
|
|
20230822,095300,283083549,1435,1435,1435,1435,168
|
|
20230822,095200,282842469,1435,1435,1435,1435,10
|
|
20230822,095100,282828119,1429,1429,1429,1428,1240
|
|
20230822,095000,281056928,1434,1436,1436,1429,1560
|
|
20230822,094900,278822078,1434,1438,1438,1434,288
|
|
20230822,094800,278408822,1438,1431,1438,1431,4685
|
|
20230822,094700,271694522,1431,1428,1431,1428,370
|
|
20230822,094600,271166132,1430,1430,1430,1430,1633
|
|
20230822,094500,268830942,1429,1427,1429,1425,2787
|
|
20230822,094400,264850994,1426,1426,1426,1426,0
|
|
20230822,094300,264850994,1426,1424,1426,1424,3324
|
|
20230822,094200,260115242,1424,1425,1425,1423,3377
|
|
20230822,094100,255307241,1424,1424,1424,1424,0
|
|
20230822,094000,255307241,1424,1425,1425,1424,2102
|
|
20230822,093900,252312992,1425,1425,1425,1425,431
|
|
20230822,093800,251698817,1424,1424,1424,1423,7081
|
|
20230822,093700,241622404,1424,1428,1428,1423,130
|
|
20230822,093600,241437260,1422,1428,1428,1422,12890
|
|
20230822,093500,223090210,1427,1429,1429,1427,1169
|
|
20230822,093400,221422022,1427,1427,1427,1427,46
|
|
20230822,093300,221356380,1429,1429,1429,1428,758
|
|
20230822,093200,220273952,1428,1428,1428,1428,0
|
|
20230822,093100,220273952,1428,1424,1428,1424,1563
|
|
20230822,093000,218045335,1423,1424,1425,1423,1348
|
|
20230822,092900,216126816,1425,1425,1425,1425,420
|
|
20230822,092800,215528316,1422,1422,1422,1422,0
|
|
20230822,092700,215528316,1422,1423,1423,1422,350
|
|
20230822,092600,215030509,1422,1424,1424,1422,1997
|
|
20230822,092500,212190573,1424,1422,1424,1422,1114
|
|
20230822,092400,210604463,1422,1422,1422,1422,451
|
|
20230822,092300,209963141,1422,1423,1423,1422,7927
|
|
20230822,092200,198690776,1425,1426,1426,1423,11410
|
|
20230822,092100,182441734,1426,1426,1426,1426,2026
|
|
20230822,092000,179552658,1427,1427,1427,1427,205
|
|
20230822,091900,179260123,1427,1428,1428,1427,319
|
|
20230822,091800,178804901,1428,1428,1428,1427,6
|
|
20230822,091700,178796337,1428,1430,1430,1428,2965
|
|
20230822,091600,174561537,1430,1430,1430,1430,2700
|
|
20230822,091500,170700537,1430,1431,1431,1430,629
|
|
20230822,091400,169800638,1431,1431,1431,1431,26
|
|
20230822,091300,169763432,1425,1426,1426,1425,636
|
|
20230822,091200,168856832,1425,1430,1433,1425,27132
|
|
20230822,091100,130182826,1430,1424,1430,1424,9501
|
|
20230822,091000,116636206,1422,1425,1425,1421,40060
|
|
20230822,090900,59559025,1426,1428,1428,1426,6503
|
|
20230822,090800,50285052,1427,1427,1428,1427,304
|
|
20230822,090700,49851242,1427,1434,1435,1427,13032
|
|
20230822,090600,31220688,1435,1432,1435,1432,497
|
|
20230822,090500,30508550,1432,1432,1432,1432,396
|
|
20230822,090400,29941478,1431,1433,1433,1430,1451
|
|
20230822,090300,27864540,1431,1434,1434,1431,1524
|
|
20230822,090200,25682758,1433,1440,1440,1433,1013
|
|
20230822,090100,24228994,1440,1436,1440,1436,2580
|
|
20230822,090000,20521038,1437,1427,1438,1427,14365
|