606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,190200,1142784951,1816,1816,1816,1816,0
|
|
20230821,190100,1142784951,1816,1816,1816,1816,0
|
|
20230821,190000,1142784951,1816,1816,1816,1816,0
|
|
20230821,185900,1142784951,1816,1816,1816,1816,0
|
|
20230821,185800,1142784951,1816,1816,1816,1816,0
|
|
20230821,185700,1142784951,1816,1816,1816,1816,0
|
|
20230821,185600,1142784951,1816,1816,1816,1816,0
|
|
20230821,185500,1142784951,1816,1816,1816,1816,0
|
|
20230821,185400,1142784951,1816,1816,1816,1816,0
|
|
20230821,185300,1142784951,1816,1816,1816,1816,0
|
|
20230821,185200,1142784951,1816,1816,1816,1816,0
|
|
20230821,185100,1142784951,1816,1816,1816,1816,0
|
|
20230821,185000,1142784951,1816,1816,1816,1816,0
|
|
20230821,184900,1142784951,1816,1816,1816,1816,0
|
|
20230821,184800,1142784951,1816,1816,1816,1816,0
|
|
20230821,184700,1142784951,1816,1816,1816,1816,0
|
|
20230821,184600,1142784951,1816,1816,1816,1816,0
|
|
20230821,184500,1142784951,1816,1816,1816,1816,0
|
|
20230821,184400,1142784951,1816,1816,1816,1816,0
|
|
20230821,184300,1142784951,1816,1816,1816,1816,0
|
|
20230821,184200,1142784951,1816,1816,1816,1816,0
|
|
20230821,184100,1142784951,1816,1816,1816,1816,0
|
|
20230821,184000,1142784951,1816,1816,1816,1816,0
|
|
20230821,183900,1142784951,1816,1816,1816,1816,0
|
|
20230821,183800,1142784951,1816,1816,1816,1816,0
|
|
20230821,183700,1142784951,1816,1816,1816,1816,0
|
|
20230821,183600,1142784951,1816,1816,1816,1816,0
|
|
20230821,183500,1142784951,1816,1816,1816,1816,0
|
|
20230821,183400,1142784951,1816,1816,1816,1816,0
|
|
20230821,183300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,183200,1142784951,1816,1816,1816,1816,0
|
|
20230821,183100,1142784951,1816,1816,1816,1816,0
|
|
20230821,183000,1142784951,1816,1816,1816,1816,0
|
|
20230821,182900,1142784951,1816,1816,1816,1816,0
|
|
20230821,182800,1142784951,1816,1816,1816,1816,0
|
|
20230821,182700,1142784951,1816,1816,1816,1816,0
|
|
20230821,182600,1142784951,1816,1816,1816,1816,0
|
|
20230821,182500,1142784951,1816,1816,1816,1816,0
|
|
20230821,182400,1142784951,1816,1816,1816,1816,0
|
|
20230821,182300,1142784951,1816,1816,1816,1816,0
|
|
20230821,182200,1142784951,1816,1816,1816,1816,0
|
|
20230821,182100,1142784951,1816,1816,1816,1816,0
|
|
20230821,182000,1142784951,1816,1816,1816,1816,0
|
|
20230821,181900,1142784951,1816,1816,1816,1816,0
|
|
20230821,181800,1142784951,1816,1816,1816,1816,0
|
|
20230821,181700,1142784951,1816,1816,1816,1816,0
|
|
20230821,181600,1142784951,1816,1816,1816,1816,0
|
|
20230821,181500,1142784951,1816,1816,1816,1816,0
|
|
20230821,181400,1142784951,1816,1816,1816,1816,0
|
|
20230821,181300,1142784951,1816,1816,1816,1816,0
|
|
20230821,181200,1142784951,1816,1816,1816,1816,0
|
|
20230821,181100,1142784951,1816,1816,1816,1816,0
|
|
20230821,181000,1142784951,1816,1816,1816,1816,0
|
|
20230821,180900,1142784951,1816,1816,1816,1816,0
|
|
20230821,180800,1142784951,1816,1816,1816,1816,0
|
|
20230821,180700,1142784951,1816,1816,1816,1816,0
|
|
20230821,180600,1142784951,1816,1816,1816,1816,0
|
|
20230821,180500,1142784951,1816,1816,1816,1816,0
|
|
20230821,180400,1142784951,1816,1816,1816,1816,0
|
|
20230821,180300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,180200,1142784951,1816,1816,1816,1816,0
|
|
20230821,180100,1142784951,1816,1816,1816,1816,0
|
|
20230821,180000,1142784951,1816,1816,1816,1816,0
|
|
20230821,175900,1142784951,1816,1816,1816,1816,0
|
|
20230821,175800,1142784951,1816,1816,1816,1816,0
|
|
20230821,175700,1142784951,1816,1816,1816,1816,0
|
|
20230821,175600,1142784951,1816,1816,1816,1816,0
|
|
20230821,175500,1142784951,1816,1816,1816,1816,0
|
|
20230821,175400,1142784951,1816,1816,1816,1816,0
|
|
20230821,175300,1142784951,1816,1816,1816,1816,0
|
|
20230821,175200,1142784951,1816,1816,1816,1816,0
|
|
20230821,175100,1142784951,1816,1816,1816,1816,0
|
|
20230821,175000,1142784951,1816,1816,1816,1816,0
|
|
20230821,174900,1142784951,1816,1816,1816,1816,0
|
|
20230821,174800,1142784951,1816,1816,1816,1816,0
|
|
20230821,174700,1142784951,1816,1816,1816,1816,0
|
|
20230821,174600,1142784951,1816,1816,1816,1816,0
|
|
20230821,174500,1142784951,1816,1816,1816,1816,0
|
|
20230821,174400,1142784951,1816,1816,1816,1816,0
|
|
20230821,174300,1142784951,1816,1816,1816,1816,0
|
|
20230821,174200,1142784951,1816,1816,1816,1816,0
|
|
20230821,174100,1142784951,1816,1816,1816,1816,0
|
|
20230821,174000,1142784951,1816,1816,1816,1816,0
|
|
20230821,173900,1142784951,1816,1816,1816,1816,0
|
|
20230821,173800,1142784951,1816,1816,1816,1816,0
|
|
20230821,173700,1142784951,1816,1816,1816,1816,0
|
|
20230821,173600,1142784951,1816,1816,1816,1816,0
|
|
20230821,173500,1142784951,1816,1816,1816,1816,0
|
|
20230821,173400,1142784951,1816,1816,1816,1816,0
|
|
20230821,173300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,173200,1142784951,1816,1816,1816,1816,0
|
|
20230821,173100,1142784951,1816,1816,1816,1816,0
|
|
20230821,173000,1142784951,1816,1816,1816,1816,0
|
|
20230821,172900,1142784951,1816,1816,1816,1816,0
|
|
20230821,172800,1142784951,1816,1816,1816,1816,0
|
|
20230821,172700,1142784951,1816,1816,1816,1816,0
|
|
20230821,172600,1142784951,1816,1816,1816,1816,0
|
|
20230821,172500,1142784951,1816,1816,1816,1816,0
|
|
20230821,172400,1142784951,1816,1816,1816,1816,0
|
|
20230821,172300,1142784951,1816,1816,1816,1816,0
|
|
20230821,172200,1142784951,1816,1816,1816,1816,0
|
|
20230821,172100,1142784951,1816,1816,1816,1816,0
|
|
20230821,172000,1142784951,1816,1816,1816,1816,0
|
|
20230821,171900,1142784951,1816,1816,1816,1816,0
|
|
20230821,171800,1142784951,1816,1816,1816,1816,0
|
|
20230821,171700,1142784951,1816,1816,1816,1816,0
|
|
20230821,171600,1142784951,1816,1816,1816,1816,0
|
|
20230821,171500,1142784951,1816,1816,1816,1816,0
|
|
20230821,171400,1142784951,1816,1816,1816,1816,0
|
|
20230821,171300,1142784951,1816,1816,1816,1816,0
|
|
20230821,171200,1142784951,1816,1816,1816,1816,0
|
|
20230821,171100,1142784951,1816,1816,1816,1816,0
|
|
20230821,171000,1142784951,1816,1816,1816,1816,0
|
|
20230821,170900,1142784951,1816,1816,1816,1816,0
|
|
20230821,170800,1142784951,1816,1816,1816,1816,0
|
|
20230821,170700,1142784951,1816,1816,1816,1816,0
|
|
20230821,170600,1142784951,1816,1816,1816,1816,0
|
|
20230821,170500,1142784951,1816,1816,1816,1816,0
|
|
20230821,170400,1142784951,1816,1816,1816,1816,0
|
|
20230821,170300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,170200,1142784951,1816,1816,1816,1816,0
|
|
20230821,170100,1142784951,1816,1816,1816,1816,0
|
|
20230821,170000,1142784951,1816,1816,1816,1816,0
|
|
20230821,165900,1142784951,1816,1816,1816,1816,0
|
|
20230821,165800,1142784951,1816,1816,1816,1816,0
|
|
20230821,165700,1142784951,1816,1816,1816,1816,0
|
|
20230821,165600,1142784951,1816,1816,1816,1816,0
|
|
20230821,165500,1142784951,1816,1816,1816,1816,0
|
|
20230821,165400,1142784951,1816,1816,1816,1816,0
|
|
20230821,165300,1142784951,1816,1816,1816,1816,0
|
|
20230821,165200,1142784951,1816,1816,1816,1816,0
|
|
20230821,165100,1142784951,1816,1816,1816,1816,0
|
|
20230821,165000,1142784951,1816,1816,1816,1816,0
|
|
20230821,164900,1142784951,1816,1816,1816,1816,0
|
|
20230821,164800,1142784951,1816,1816,1816,1816,0
|
|
20230821,164700,1142784951,1816,1816,1816,1816,0
|
|
20230821,164600,1142784951,1816,1816,1816,1816,0
|
|
20230821,164500,1142784951,1816,1816,1816,1816,0
|
|
20230821,164400,1142784951,1816,1816,1816,1816,0
|
|
20230821,164300,1142784951,1816,1816,1816,1816,0
|
|
20230821,164200,1142784951,1816,1816,1816,1816,0
|
|
20230821,164100,1142784951,1816,1816,1816,1816,0
|
|
20230821,164000,1142784951,1816,1816,1816,1816,0
|
|
20230821,163900,1142784951,1816,1816,1816,1816,0
|
|
20230821,163800,1142784951,1816,1816,1816,1816,0
|
|
20230821,163700,1142784951,1816,1816,1816,1816,0
|
|
20230821,163600,1142784951,1816,1816,1816,1816,0
|
|
20230821,163500,1142784951,1816,1816,1816,1816,0
|
|
20230821,163400,1142784951,1816,1816,1816,1816,0
|
|
20230821,163300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,163200,1142784951,1816,1816,1816,1816,0
|
|
20230821,163100,1142784951,1816,1816,1816,1816,0
|
|
20230821,163000,1142784951,1816,1816,1816,1816,0
|
|
20230821,162900,1142784951,1816,1816,1816,1816,0
|
|
20230821,162800,1142784951,1816,1816,1816,1816,0
|
|
20230821,162700,1142784951,1816,1816,1816,1816,0
|
|
20230821,162600,1142784951,1816,1816,1816,1816,0
|
|
20230821,162500,1142784951,1816,1816,1816,1816,0
|
|
20230821,162400,1142784951,1816,1816,1816,1816,0
|
|
20230821,162300,1142784951,1816,1816,1816,1816,0
|
|
20230821,162200,1142784951,1816,1816,1816,1816,0
|
|
20230821,162100,1142784951,1816,1816,1816,1816,0
|
|
20230821,162000,1142784951,1816,1816,1816,1816,0
|
|
20230821,161900,1142784951,1816,1816,1816,1816,0
|
|
20230821,161800,1142784951,1816,1816,1816,1816,0
|
|
20230821,161700,1142784951,1816,1816,1816,1816,0
|
|
20230821,161600,1142784951,1816,1816,1816,1816,0
|
|
20230821,161500,1142784951,1816,1816,1816,1816,0
|
|
20230821,161400,1142784951,1816,1816,1816,1816,0
|
|
20230821,161300,1142784951,1816,1816,1816,1816,0
|
|
20230821,161200,1142784951,1816,1816,1816,1816,0
|
|
20230821,161100,1142784951,1816,1816,1816,1816,0
|
|
20230821,161000,1142784951,1816,1816,1816,1816,0
|
|
20230821,160900,1142784951,1816,1816,1816,1816,0
|
|
20230821,160800,1142784951,1816,1816,1816,1816,0
|
|
20230821,160700,1142784951,1816,1816,1816,1816,0
|
|
20230821,160600,1142784951,1816,1816,1816,1816,0
|
|
20230821,160500,1142784951,1816,1816,1816,1816,0
|
|
20230821,160400,1142784951,1816,1816,1816,1816,0
|
|
20230821,160300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,160200,1142784951,1816,1816,1816,1816,0
|
|
20230821,160100,1142784951,1816,1816,1816,1816,0
|
|
20230821,160000,1142784951,1816,1816,1816,1816,0
|
|
20230821,155900,1142784951,1816,1816,1816,1816,0
|
|
20230821,155800,1142784951,1816,1816,1816,1816,0
|
|
20230821,155700,1142784951,1816,1816,1816,1816,0
|
|
20230821,155600,1142784951,1816,1816,1816,1816,0
|
|
20230821,155500,1142784951,1816,1816,1816,1816,0
|
|
20230821,155400,1142784951,1816,1816,1816,1816,0
|
|
20230821,155300,1142784951,1816,1816,1816,1816,0
|
|
20230821,155200,1142784951,1816,1816,1816,1816,0
|
|
20230821,155100,1142784951,1816,1816,1816,1816,0
|
|
20230821,155000,1142784951,1816,1816,1816,1816,0
|
|
20230821,154900,1142784951,1816,1816,1816,1816,0
|
|
20230821,154800,1142784951,1816,1816,1816,1816,0
|
|
20230821,154700,1142784951,1816,1816,1816,1816,0
|
|
20230821,154600,1142784951,1816,1816,1816,1816,0
|
|
20230821,154500,1142784951,1816,1816,1816,1816,0
|
|
20230821,154400,1142784951,1816,1816,1816,1816,0
|
|
20230821,154300,1142784951,1816,1816,1816,1816,0
|
|
20230821,154200,1142784951,1816,1816,1816,1816,0
|
|
20230821,154100,1142784951,1816,1816,1816,1816,0
|
|
20230821,154000,1142784951,1816,1816,1816,1816,0
|
|
20230821,153900,1142784951,1816,1816,1816,1816,0
|
|
20230821,153800,1142784951,1816,1816,1816,1816,0
|
|
20230821,153700,1142784951,1816,1816,1816,1816,0
|
|
20230821,153600,1142784951,1816,1816,1816,1816,0
|
|
20230821,153500,1142784951,1816,1816,1816,1816,0
|
|
20230821,153400,1142784951,1816,1816,1816,1816,0
|
|
20230821,153300,1142784951,1816,1816,1816,1816,13891
|
|
20230821,153200,1142784951,1816,1816,1816,1816,0
|
|
20230821,153100,1142784951,1816,1816,1816,1816,0
|
|
20230821,153000,1142784951,1816,1816,1816,1816,13891
|
|
20230821,152900,1117558895,1814,1814,1814,1814,0
|
|
20230821,152800,1117558895,1814,1814,1814,1814,0
|
|
20230821,152700,1117558895,1814,1814,1814,1814,0
|
|
20230821,152600,1117558895,1814,1814,1814,1814,0
|
|
20230821,152500,1117558895,1814,1814,1814,1814,0
|
|
20230821,152400,1117558895,1814,1814,1814,1814,0
|
|
20230821,152300,1117558895,1814,1814,1814,1814,0
|
|
20230821,152200,1117558895,1814,1814,1814,1814,0
|
|
20230821,152100,1117558895,1814,1814,1814,1814,0
|
|
20230821,152000,1117558895,1814,1814,1814,1814,0
|
|
20230821,151900,1117558895,1814,1811,1816,1808,196
|
|
20230821,151800,1117204392,1811,1816,1816,1811,154
|
|
20230821,151700,1116924738,1816,1814,1816,1812,2025
|
|
20230821,151600,1113248274,1815,1816,1817,1814,176
|
|
20230821,151500,1112928712,1817,1813,1817,1813,13002
|
|
20230821,151400,1089331650,1812,1811,1812,1811,835
|
|
20230821,151300,1087818783,1811,1810,1811,1810,1021
|
|
20230821,151200,1085970772,1810,1810,1810,1810,438
|
|
20230821,151100,1085177992,1810,1811,1811,1810,1567
|
|
20230821,151000,1082341717,1810,1810,1810,1810,2026
|
|
20230821,150900,1078674657,1810,1809,1810,1806,11835
|
|
20230821,150800,1057271179,1809,1807,1809,1807,491
|
|
20230821,150700,1056383940,1807,1808,1809,1807,416
|
|
20230821,150600,1055631916,1809,1806,1809,1806,1354
|
|
20230821,150500,1053183939,1808,1808,1808,1807,303
|
|
20230821,150400,1052636126,1808,1809,1809,1808,70
|
|
20230821,150300,1052509546,1809,1805,1809,1805,351
|
|
20230821,150200,1051875837,1805,1809,1809,1805,6539
|
|
20230821,150100,1040060311,1809,1809,1809,1808,169
|
|
20230821,150000,1039754591,1809,1808,1810,1808,960
|
|
20230821,145900,1038018850,1809,1809,1810,1808,313
|
|
20230821,145800,1037452531,1809,1810,1811,1809,7167
|
|
20230821,145700,1024480870,1811,1811,1811,1811,264
|
|
20230821,145600,1024002766,1812,1812,1812,1812,4
|
|
20230821,145500,1023995518,1813,1813,1813,1813,1
|
|
20230821,145400,1023993705,1810,1811,1811,1810,5114
|
|
20230821,145300,1014733251,1812,1812,1813,1811,284
|
|
20230821,145200,1014218785,1812,1812,1812,1811,148
|
|
20230821,145100,1013950659,1812,1813,1813,1812,970
|
|
20230821,145000,1012192549,1813,1813,1813,1813,112
|
|
20230821,144900,1011989493,1812,1812,1812,1812,1110
|
|
20230821,144800,1009978173,1812,1812,1812,1812,20
|
|
20230821,144700,1009941933,1812,1812,1812,1811,4367
|
|
20230821,144600,1002032829,1812,1813,1813,1812,1817
|
|
20230821,144500,998739408,1814,1814,1814,1814,0
|
|
20230821,144400,998739408,1814,1813,1814,1813,751
|
|
20230821,144300,997377543,1813,1812,1813,1812,701
|
|
20230821,144200,996106730,1812,1812,1812,1812,538
|
|
20230821,144100,995131874,1812,1812,1812,1812,202
|
|
20230821,144000,994765850,1812,1812,1812,1812,280
|
|
20230821,143900,994258490,1812,1812,1812,1812,100
|
|
20230821,143800,994077290,1812,1812,1812,1812,1283
|
|
20230821,143700,991752494,1813,1813,1813,1813,20
|
|
20230821,143600,991716234,1813,1813,1813,1813,103
|
|
20230821,143500,991529495,1813,1813,1813,1812,172
|
|
20230821,143400,991217660,1813,1814,1814,1813,4174
|
|
20230821,143300,983650168,1814,1814,1814,1814,2
|
|
20230821,143200,983646540,1814,1814,1814,1814,5
|
|
20230821,143100,983637470,1813,1812,1813,1811,1682
|
|
20230821,143000,980588848,1812,1812,1812,1812,588
|
|
20230821,142900,979523392,1812,1811,1812,1811,10
|
|
20230821,142800,979505281,1812,1812,1812,1812,100
|
|
20230821,142700,979324081,1812,1812,1812,1812,20
|
|
20230821,142600,979287841,1812,1812,1812,1812,221
|
|
20230821,142500,978887389,1812,1812,1812,1812,2651
|
|
20230821,142400,974083777,1812,1811,1812,1811,357
|
|
20230821,142300,973437147,1811,1811,1811,1811,1896
|
|
20230821,142200,970003491,1812,1814,1814,1812,2552
|
|
20230821,142100,965377167,1814,1814,1814,1814,5
|
|
20230821,142000,965368097,1814,1814,1814,1814,39
|
|
20230821,141900,965297351,1814,1814,1814,1813,299
|
|
20230821,141800,964754988,1814,1814,1814,1814,43
|
|
20230821,141700,964676986,1814,1813,1814,1813,41
|
|
20230821,141600,964602652,1813,1813,1813,1813,5
|
|
20230821,141500,964593587,1812,1812,1812,1811,652
|
|
20230821,141400,963412496,1812,1813,1813,1812,3521
|
|
20230821,141300,957032434,1813,1814,1814,1813,207
|
|
20230821,141200,956657093,1813,1813,1814,1813,487
|
|
20230821,141100,955774061,1813,1813,1813,1813,60
|
|
20230821,141000,955665281,1813,1813,1814,1813,608
|
|
20230821,140900,954562976,1814,1814,1814,1814,0
|
|
20230821,140800,954562976,1814,1813,1814,1813,1020
|
|
20230821,140700,952713706,1813,1813,1813,1813,219
|
|
20230821,140600,952316659,1814,1813,1814,1813,228
|
|
20230821,140500,951903190,1814,1814,1814,1814,0
|
|
20230821,140400,951903190,1814,1814,1814,1814,2
|
|
20230821,140300,951899562,1814,1814,1814,1814,489
|
|
20230821,140200,951012516,1815,1815,1815,1815,12
|
|
20230821,140100,950990736,1815,1814,1815,1814,1641
|
|
20230821,140000,948013960,1815,1815,1815,1815,8
|
|
20230821,135900,947999440,1815,1815,1815,1815,75
|
|
20230821,135800,947863315,1815,1815,1815,1815,0
|
|
20230821,135700,947863315,1815,1815,1815,1815,0
|
|
20230821,135600,947863315,1815,1815,1815,1815,0
|
|
20230821,135500,947863315,1815,1815,1815,1814,811
|
|
20230821,135400,946391370,1815,1815,1815,1815,0
|
|
20230821,135300,946391370,1815,1815,1815,1815,20
|
|
20230821,135200,946355070,1813,1816,1816,1813,2285
|
|
20230821,135100,942211510,1816,1816,1816,1816,11
|
|
20230821,135000,942191534,1813,1813,1813,1813,45
|
|
20230821,134900,942109949,1813,1812,1813,1812,17
|
|
20230821,134800,942079135,1812,1812,1812,1812,618
|
|
20230821,134700,940959319,1813,1816,1817,1813,4
|
|
20230821,134600,940952060,1818,1813,1818,1812,240
|
|
20230821,134500,940517018,1812,1813,1813,1812,608
|
|
20230821,134400,939414762,1818,1817,1818,1817,2
|
|
20230821,134300,939411127,1818,1818,1818,1818,1
|
|
20230821,134200,939409309,1813,1815,1818,1813,5891
|
|
20230821,134100,928718476,1815,1816,1816,1815,3000
|
|
20230821,134000,923273439,1818,1818,1818,1818,0
|
|
20230821,133900,923273439,1818,1817,1818,1817,53
|
|
20230821,133800,923177125,1817,1817,1817,1817,101
|
|
20230821,133700,922993608,1817,1817,1817,1817,1
|
|
20230821,133600,922991791,1817,1817,1817,1817,0
|
|
20230821,133500,922991791,1817,1817,1817,1817,5
|
|
20230821,133400,922982706,1817,1818,1818,1817,2137
|
|
20230821,133300,919099377,1819,1818,1819,1818,710
|
|
20230821,133200,917808053,1818,1818,1818,1818,89
|
|
20230821,133100,917646251,1818,1819,1819,1818,2819
|
|
20230821,133000,912521283,1818,1817,1818,1817,2718
|
|
20230821,132900,907579969,1818,1818,1818,1818,120
|
|
20230821,132800,907361809,1818,1818,1818,1818,2600
|
|
20230821,132700,902635009,1818,1818,1818,1818,374
|
|
20230821,132600,901955077,1818,1818,1818,1818,212
|
|
20230821,132500,901569661,1818,1818,1818,1818,169
|
|
20230821,132400,901262419,1818,1818,1818,1818,13
|
|
20230821,132300,901238785,1818,1818,1818,1818,17
|
|
20230821,132200,901207879,1817,1817,1817,1817,200
|
|
20230821,132100,900844479,1817,1817,1817,1817,19
|
|
20230821,132000,900809956,1818,1818,1818,1818,329
|
|
20230821,131900,900211834,1817,1817,1817,1817,2496
|
|
20230821,131800,895676602,1817,1816,1817,1816,7320
|
|
20230821,131700,882381017,1816,1817,1817,1816,108
|
|
20230821,131600,882184882,1817,1817,1817,1817,181
|
|
20230821,131500,881856005,1817,1816,1817,1816,577
|
|
20230821,131400,880808172,1816,1816,1816,1815,1561
|
|
20230821,131300,877974926,1815,1815,1815,1815,30
|
|
20230821,131200,877920476,1817,1817,1817,1817,1
|
|
20230821,131100,877918659,1815,1817,1817,1815,12
|
|
20230821,131000,877896875,1816,1816,1816,1816,3
|
|
20230821,130900,877891427,1815,1818,1818,1815,3176
|
|
20230821,130800,872126909,1818,1818,1818,1818,1
|
|
20230821,130700,872125091,1818,1818,1819,1818,1123
|
|
20230821,130600,870083471,1818,1818,1818,1818,0
|
|
20230821,130500,870083471,1818,1818,1818,1818,0
|
|
20230821,130400,870083471,1818,1818,1818,1818,1937
|
|
20230821,130300,866562005,1816,1817,1817,1816,40
|
|
20230821,130200,866489361,1816,1817,1817,1816,2481
|
|
20230821,130100,861982953,1818,1818,1818,1818,825
|
|
20230821,130000,860483103,1818,1818,1818,1818,51
|
|
20230821,125900,860390385,1818,1818,1818,1818,1
|
|
20230821,125800,860388567,1816,1818,1818,1815,7964
|
|
20230821,125700,845921128,1818,1818,1818,1818,0
|
|
20230821,125600,845921128,1818,1817,1818,1817,339
|
|
20230821,125500,845305162,1817,1818,1818,1817,402
|
|
20230821,125400,844574727,1816,1816,1816,1816,0
|
|
20230821,125300,844574727,1816,1819,1819,1816,111
|
|
20230821,125200,844373142,1819,1819,1819,1819,55
|
|
20230821,125100,844273097,1819,1819,1819,1819,0
|
|
20230821,125000,844273097,1819,1819,1819,1819,1
|
|
20230821,124900,844271278,1820,1820,1820,1820,0
|
|
20230821,124800,844271278,1820,1820,1820,1820,55
|
|
20230821,124700,844171178,1815,1815,1815,1815,0
|
|
20230821,124600,844171178,1815,1815,1815,1815,1
|
|
20230821,124500,844169363,1814,1820,1820,1814,592
|
|
20230821,124400,843092165,1820,1820,1820,1820,1
|
|
20230821,124300,843090345,1820,1817,1820,1817,3542
|
|
20230821,124200,836644722,1816,1816,1816,1816,509
|
|
20230821,124100,835720378,1814,1814,1814,1814,0
|
|
20230821,124000,835720378,1814,1814,1814,1814,2
|
|
20230821,123900,835716750,1816,1816,1816,1816,3
|
|
20230821,123800,835711302,1814,1814,1814,1814,0
|
|
20230821,123700,835711302,1814,1814,1814,1814,469
|
|
20230821,123600,834860536,1814,1814,1814,1814,344
|
|
20230821,123500,834236520,1815,1815,1815,1815,4213
|
|
20230821,123400,826589925,1815,1816,1816,1815,1338
|
|
20230821,123300,824161447,1816,1816,1816,1816,1
|
|
20230821,123200,824159631,1816,1816,1816,1815,396
|
|
20230821,123100,823440502,1816,1816,1816,1816,0
|
|
20230821,123000,823440502,1816,1816,1816,1816,1
|
|
20230821,122900,823438686,1817,1819,1819,1817,4784
|
|
20230821,122800,814738238,1819,1819,1819,1819,51
|
|
20230821,122700,814645469,1819,1819,1819,1819,514
|
|
20230821,122600,813710503,1819,1819,1819,1819,365
|
|
20230821,122500,813046568,1819,1819,1819,1819,1
|
|
20230821,122400,813044749,1819,1819,1819,1819,601
|
|
20230821,122300,811951530,1819,1819,1819,1819,100
|
|
20230821,122200,811769630,1819,1816,1819,1815,11
|
|
20230821,122100,811749659,1815,1816,1816,1815,2267
|
|
20230821,122000,807635053,1820,1820,1820,1820,31
|
|
20230821,121900,807578633,1820,1820,1820,1820,2
|
|
20230821,121800,807574993,1815,1815,1815,1815,70
|
|
20230821,121700,807447943,1815,1818,1818,1815,1042
|
|
20230821,121600,805556575,1820,1821,1821,1820,274
|
|
20230821,121500,805057785,1821,1821,1821,1821,202
|
|
20230821,121400,804689943,1821,1817,1821,1817,4215
|
|
20230821,121300,797019521,1817,1817,1817,1817,1543
|
|
20230821,121200,794215890,1817,1816,1817,1816,28
|
|
20230821,121100,794165024,1817,1817,1817,1817,2
|
|
20230821,121000,794161390,1817,1817,1817,1815,131
|
|
20230821,120900,793923374,1817,1817,1817,1817,1
|
|
20230821,120800,793921557,1816,1816,1816,1816,572
|
|
20230821,120700,792882805,1816,1817,1817,1816,1061
|
|
20230821,120600,790956018,1817,1817,1817,1817,2
|
|
20230821,120500,790952384,1816,1816,1816,1816,0
|
|
20230821,120400,790952384,1816,1816,1816,1816,171
|
|
20230821,120300,790641848,1816,1817,1817,1816,1004
|
|
20230821,120200,788817689,1817,1817,1817,1817,4
|
|
20230821,120100,788810421,1817,1817,1817,1817,0
|
|
20230821,120000,788810421,1817,1816,1817,1816,52
|
|
20230821,115900,788715988,1816,1816,1816,1816,101
|
|
20230821,115800,788532572,1816,1816,1817,1816,2508
|
|
20230821,115700,783976944,1817,1817,1817,1817,5300
|
|
20230821,115600,774346844,1817,1818,1818,1817,6402
|
|
20230821,115500,762714015,1818,1819,1819,1818,73
|
|
20230821,115400,762581298,1818,1818,1819,1818,1641
|
|
20230821,115300,759597957,1818,1818,1818,1817,1184
|
|
20230821,115200,757446275,1818,1818,1818,1817,1273
|
|
20230821,115100,755131978,1818,1818,1818,1818,54
|
|
20230821,115000,755033806,1818,1818,1818,1818,292
|
|
20230821,114900,754502950,1818,1819,1819,1818,404
|
|
20230821,114800,753768279,1817,1818,1818,1817,277
|
|
20230821,114700,753264968,1818,1819,1819,1818,725
|
|
20230821,114600,751946880,1819,1819,1819,1819,931
|
|
20230821,114500,750253391,1818,1818,1818,1818,619
|
|
20230821,114400,749128049,1819,1820,1820,1818,2202
|
|
20230821,114300,745122355,1821,1823,1823,1820,4055
|
|
20230821,114200,737740226,1823,1823,1823,1823,148
|
|
20230821,114100,737470422,1822,1822,1825,1822,304
|
|
20230821,114000,736916481,1822,1822,1822,1822,1060
|
|
20230821,113900,734985161,1825,1825,1825,1825,230
|
|
20230821,113800,734565411,1825,1825,1825,1825,41
|
|
20230821,113700,734490586,1825,1824,1825,1824,10
|
|
20230821,113600,734472337,1820,1825,1825,1820,2010
|
|
20230821,113500,730806742,1825,1824,1825,1824,3170
|
|
20230821,113400,725022243,1823,1823,1823,1823,1400
|
|
20230821,113300,722470043,1823,1822,1823,1822,600
|
|
20230821,113200,721376343,1822,1822,1822,1822,400
|
|
20230821,113100,720647543,1820,1820,1820,1820,215
|
|
20230821,113000,720256243,1820,1818,1820,1818,1731
|
|
20230821,112900,717109265,1818,1817,1818,1817,1706
|
|
20230821,112800,714007765,1817,1817,1817,1817,101
|
|
20230821,112700,713824248,1816,1816,1816,1816,1711
|
|
20230821,112600,710717072,1816,1816,1817,1816,1128
|
|
20230821,112500,708668514,1816,1819,1819,1816,7235
|
|
20230821,112400,695523683,1818,1818,1819,1818,861
|
|
20230821,112300,693958285,1819,1820,1820,1819,1815
|
|
20230821,112200,690656257,1820,1820,1820,1820,0
|
|
20230821,112100,690656257,1820,1820,1824,1820,2068
|
|
20230821,112000,686892439,1824,1820,1824,1820,27
|
|
20230821,111900,686843267,1824,1824,1824,1820,607
|
|
20230821,111800,685736299,1820,1820,1820,1820,747
|
|
20230821,111700,684376759,1820,1820,1820,1820,1837
|
|
20230821,111600,681033419,1820,1820,1820,1820,1586
|
|
20230821,111500,678146899,1819,1820,1820,1819,230
|
|
20230821,111400,677728429,1820,1820,1820,1820,215
|
|
20230821,111300,677337129,1820,1820,1820,1819,258
|
|
20230821,111200,676867575,1820,1820,1820,1820,1174
|
|
20230821,111100,674730895,1819,1820,1820,1819,6109
|
|
20230821,111000,663612971,1820,1823,1823,1820,3217
|
|
20230821,110900,657755142,1823,1823,1823,1823,40
|
|
20230821,110800,657682222,1822,1822,1822,1822,0
|
|
20230821,110700,657682222,1822,1826,1826,1822,1946
|
|
20230821,110600,654131860,1826,1826,1826,1826,0
|
|
20230821,110500,654131860,1826,1826,1826,1826,10
|
|
20230821,110400,654113600,1826,1826,1827,1826,1537
|
|
20230821,110300,651307012,1826,1827,1827,1826,235
|
|
20230821,110200,650877816,1827,1826,1827,1826,355
|
|
20230821,110100,650229456,1826,1826,1826,1826,51
|
|
20230821,110000,650136330,1828,1828,1828,1828,0
|
|
20230821,105900,650136330,1828,1829,1829,1828,3343
|
|
20230821,105800,644022277,1829,1828,1829,1828,5744
|
|
20230821,105700,633521235,1828,1828,1828,1828,0
|
|
20230821,105600,633521235,1828,1828,1828,1828,1
|
|
20230821,105500,633519407,1826,1826,1828,1826,801
|
|
20230821,105400,632055581,1826,1824,1826,1824,582
|
|
20230821,105300,630992915,1824,1827,1828,1824,7684
|
|
20230821,105200,616967543,1829,1829,1829,1829,70
|
|
20230821,105100,616839513,1829,1829,1829,1829,1
|
|
20230821,105000,616837684,1829,1827,1829,1827,2725
|
|
20230821,104900,611858679,1827,1827,1827,1827,40
|
|
20230821,104800,611785599,1826,1826,1826,1826,343
|
|
20230821,104700,611159281,1826,1825,1826,1825,5991
|
|
20230821,104600,600219772,1825,1825,1825,1825,143
|
|
20230821,104500,599958797,1826,1825,1826,1822,5407
|
|
20230821,104400,590091010,1824,1824,1824,1824,495
|
|
20230821,104300,589188130,1824,1824,1824,1824,5
|
|
20230821,104200,589179010,1822,1822,1822,1822,300
|
|
20230821,104100,588632410,1821,1821,1821,1821,189
|
|
20230821,104000,588288241,1820,1825,1825,1820,15
|
|
20230821,103900,588260890,1825,1820,1825,1820,955
|
|
20230821,103800,586522770,1820,1825,1825,1820,2202
|
|
20230821,103700,582514116,1826,1826,1826,1821,1418
|
|
20230821,103600,579926658,1827,1827,1827,1827,661
|
|
20230821,103500,578719011,1827,1827,1827,1827,881
|
|
20230821,103400,577109424,1820,1823,1823,1820,3111
|
|
20230821,103300,571444661,1828,1828,1829,1828,53
|
|
20230821,103200,571347737,1830,1830,1830,1830,0
|
|
20230821,103100,571347737,1830,1830,1830,1830,156
|
|
20230821,103000,571062257,1831,1832,1832,1823,2703
|
|
20230821,102900,566131447,1832,1823,1834,1822,1071
|
|
20230821,102800,564175744,1822,1833,1834,1822,4134
|
|
20230821,102700,556623896,1834,1833,1835,1833,6079
|
|
20230821,102600,545474087,1833,1833,1836,1833,8496
|
|
20230821,102500,529883907,1833,1828,1834,1828,6911
|
|
20230821,102400,517230952,1828,1827,1828,1827,5889
|
|
20230821,102300,506466389,1827,1827,1827,1826,4224
|
|
20230821,102200,498749263,1824,1823,1827,1823,3394
|
|
20230821,102100,492553795,1823,1823,1823,1823,467
|
|
20230821,102000,491702454,1825,1823,1825,1823,817
|
|
20230821,101900,490212061,1823,1819,1823,1819,1420
|
|
20230821,101800,487624674,1818,1817,1818,1817,115
|
|
20230821,101700,487415615,1816,1823,1823,1815,13297
|
|
20230821,101600,463222990,1823,1824,1824,1823,946
|
|
20230821,101500,461498190,1823,1825,1825,1823,7472
|
|
20230821,101400,447871171,1825,1824,1825,1824,2167
|
|
20230821,101300,443916896,1824,1825,1825,1824,656
|
|
20230821,101200,442720136,1825,1825,1825,1825,165
|
|
20230821,101100,442419011,1825,1826,1826,1825,1415
|
|
20230821,101000,439835819,1826,1826,1826,1826,2312
|
|
20230821,100900,435614107,1826,1825,1826,1825,5175
|
|
20230821,100800,426166817,1825,1823,1825,1823,3630
|
|
20230821,100700,419546343,1823,1824,1824,1823,1270
|
|
20230821,100600,417231132,1823,1823,1823,1823,1000
|
|
20230821,100500,415408132,1824,1823,1824,1823,4108
|
|
20230821,100400,407915229,1823,1825,1825,1823,1103
|
|
20230821,100300,405904354,1825,1825,1826,1825,1506
|
|
20230821,100200,403155554,1826,1825,1826,1825,1181
|
|
20230821,100100,400999642,1825,1823,1825,1823,1597
|
|
20230821,100000,398086525,1823,1823,1823,1823,2874
|
|
20230821,095900,392847223,1823,1823,1823,1823,32
|
|
20230821,095800,392788887,1823,1822,1825,1822,1469
|
|
20230821,095700,390109670,1822,1822,1822,1822,326
|
|
20230821,095600,389515698,1822,1824,1825,1822,874
|
|
20230821,095500,387922994,1822,1822,1823,1821,3447
|
|
20230821,095400,381642559,1822,1826,1826,1822,7074
|
|
20230821,095300,368745682,1826,1825,1826,1825,3400
|
|
20230821,095200,362540681,1825,1823,1825,1823,2398
|
|
20230821,095100,358166930,1822,1824,1824,1822,1039
|
|
20230821,095000,356272993,1822,1823,1824,1822,4001
|
|
20230821,094900,348977879,1823,1822,1823,1820,3939
|
|
20230821,094800,341798347,1822,1822,1823,1821,4424
|
|
20230821,094700,333737845,1820,1819,1823,1819,2009
|
|
20230821,094600,330078668,1821,1815,1822,1815,8663
|
|
20230821,094500,314332509,1815,1815,1815,1814,627
|
|
20230821,094400,313194554,1815,1815,1815,1814,1221
|
|
20230821,094300,310979160,1815,1814,1815,1814,16
|
|
20230821,094200,310950131,1814,1814,1815,1814,583
|
|
20230821,094100,309892484,1815,1815,1815,1814,327
|
|
20230821,094000,309298981,1810,1815,1815,1810,637
|
|
20230821,093900,308144331,1815,1813,1815,1806,3163
|
|
20230821,093800,302414138,1805,1813,1814,1805,7417
|
|
20230821,093700,289020358,1813,1810,1813,1810,305
|
|
20230821,093600,288468305,1810,1817,1817,1810,3003
|
|
20230821,093500,283029886,1812,1815,1819,1812,12348
|
|
20230821,093400,260631386,1815,1813,1815,1812,3970
|
|
20230821,093300,253429398,1812,1808,1813,1808,4678
|
|
20230821,093200,244962778,1809,1810,1810,1809,903
|
|
20230821,093100,243329043,1810,1811,1811,1810,2238
|
|
20230821,093000,239277692,1811,1804,1811,1804,16193
|
|
20230821,092900,209995798,1804,1799,1804,1799,2930
|
|
20230821,092800,204716795,1799,1797,1800,1797,2810
|
|
20230821,092700,199661276,1796,1792,1796,1791,3962
|
|
20230821,092600,192552142,1794,1793,1794,1790,2081
|
|
20230821,092500,188822118,1793,1792,1793,1788,1109
|
|
20230821,092400,186836914,1792,1788,1792,1788,397
|
|
20230821,092300,186126323,1787,1790,1790,1787,244
|
|
20230821,092200,185690163,1790,1785,1790,1781,6748
|
|
20230821,092100,173644751,1785,1784,1788,1783,1742
|
|
20230821,092000,170532261,1783,1787,1787,1782,1496
|
|
20230821,091900,167864922,1782,1787,1788,1782,307
|
|
20230821,091800,167317515,1782,1781,1782,1780,888
|
|
20230821,091700,165735297,1781,1778,1782,1778,2955
|
|
20230821,091600,160478301,1779,1783,1783,1779,3239
|
|
20230821,091500,154712384,1782,1781,1782,1780,409
|
|
20230821,091400,153984315,1780,1789,1790,1780,2345
|
|
20230821,091300,149802322,1790,1795,1795,1783,2039
|
|
20230821,091200,146163213,1791,1793,1796,1786,4156
|
|
20230821,091100,138729018,1796,1796,1796,1793,989
|
|
20230821,091000,136953316,1796,1794,1798,1792,5276
|
|
20230821,090900,127483872,1794,1797,1798,1788,4257
|
|
20230821,090800,119851128,1797,1794,1798,1790,6895
|
|
20230821,090700,107495846,1791,1791,1795,1790,1152
|
|
20230821,090600,105433160,1790,1786,1791,1784,2073
|
|
20230821,090500,101727027,1786,1783,1786,1783,5714
|
|
20230821,090400,91530582,1784,1784,1785,1782,762
|
|
20230821,090300,90172048,1784,1784,1786,1784,1804
|
|
20230821,090200,86953358,1784,1781,1784,1780,5267
|
|
20230821,090100,77557920,1781,1772,1784,1772,3151
|
|
20230821,090000,71959911,1790,1765,1810,1765,40619
|