625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192200,104784777,1489,1489,1489,1489,717
|
|
20230821,192100,104784777,1489,1489,1489,1489,0
|
|
20230821,192000,104784777,1489,1489,1489,1489,0
|
|
20230821,191900,104784777,1489,1489,1489,1489,0
|
|
20230821,191800,104784777,1489,1489,1489,1489,0
|
|
20230821,191700,104784777,1489,1489,1489,1489,0
|
|
20230821,191600,104784777,1489,1489,1489,1489,0
|
|
20230821,191500,104784777,1489,1489,1489,1489,0
|
|
20230821,191400,104784777,1489,1489,1489,1489,0
|
|
20230821,191300,104784777,1489,1489,1489,1489,0
|
|
20230821,191200,104784777,1489,1489,1489,1489,0
|
|
20230821,191100,104784777,1489,1489,1489,1489,0
|
|
20230821,191000,104784777,1489,1489,1489,1489,0
|
|
20230821,190900,104784777,1489,1489,1489,1489,0
|
|
20230821,190800,104784777,1489,1489,1489,1489,0
|
|
20230821,190700,104784777,1489,1489,1489,1489,0
|
|
20230821,190600,104784777,1489,1489,1489,1489,0
|
|
20230821,190500,104784777,1489,1489,1489,1489,0
|
|
20230821,190400,104784777,1489,1489,1489,1489,0
|
|
20230821,190300,104784777,1489,1489,1489,1489,0
|
|
20230821,190200,104784777,1489,1489,1489,1489,0
|
|
20230821,190100,104784777,1489,1489,1489,1489,0
|
|
20230821,190000,104784777,1489,1489,1489,1489,0
|
|
20230821,185900,104784777,1489,1489,1489,1489,0
|
|
20230821,185800,104784777,1489,1489,1489,1489,0
|
|
20230821,185700,104784777,1489,1489,1489,1489,0
|
|
20230821,185600,104784777,1489,1489,1489,1489,0
|
|
20230821,185500,104784777,1489,1489,1489,1489,0
|
|
20230821,185400,104784777,1489,1489,1489,1489,0
|
|
20230821,185300,104784777,1489,1489,1489,1489,0
|
|
20230821,185200,104784777,1489,1489,1489,1489,717
|
|
20230821,185100,104784777,1489,1489,1489,1489,0
|
|
20230821,185000,104784777,1489,1489,1489,1489,0
|
|
20230821,184900,104784777,1489,1489,1489,1489,0
|
|
20230821,184800,104784777,1489,1489,1489,1489,0
|
|
20230821,184700,104784777,1489,1489,1489,1489,0
|
|
20230821,184600,104784777,1489,1489,1489,1489,0
|
|
20230821,184500,104784777,1489,1489,1489,1489,0
|
|
20230821,184400,104784777,1489,1489,1489,1489,0
|
|
20230821,184300,104784777,1489,1489,1489,1489,0
|
|
20230821,184200,104784777,1489,1489,1489,1489,0
|
|
20230821,184100,104784777,1489,1489,1489,1489,0
|
|
20230821,184000,104784777,1489,1489,1489,1489,0
|
|
20230821,183900,104784777,1489,1489,1489,1489,0
|
|
20230821,183800,104784777,1489,1489,1489,1489,0
|
|
20230821,183700,104784777,1489,1489,1489,1489,0
|
|
20230821,183600,104784777,1489,1489,1489,1489,0
|
|
20230821,183500,104784777,1489,1489,1489,1489,0
|
|
20230821,183400,104784777,1489,1489,1489,1489,0
|
|
20230821,183300,104784777,1489,1489,1489,1489,0
|
|
20230821,183200,104784777,1489,1489,1489,1489,0
|
|
20230821,183100,104784777,1489,1489,1489,1489,0
|
|
20230821,183000,104784777,1489,1489,1489,1489,0
|
|
20230821,182900,104784777,1489,1489,1489,1489,0
|
|
20230821,182800,104784777,1489,1489,1489,1489,0
|
|
20230821,182700,104784777,1489,1489,1489,1489,0
|
|
20230821,182600,104784777,1489,1489,1489,1489,0
|
|
20230821,182500,104784777,1489,1489,1489,1489,0
|
|
20230821,182400,104784777,1489,1489,1489,1489,0
|
|
20230821,182300,104784777,1489,1489,1489,1489,0
|
|
20230821,182200,104784777,1489,1489,1489,1489,717
|
|
20230821,182100,104784777,1489,1489,1489,1489,0
|
|
20230821,182000,104784777,1489,1489,1489,1489,0
|
|
20230821,181900,104784777,1489,1489,1489,1489,0
|
|
20230821,181800,104784777,1489,1489,1489,1489,0
|
|
20230821,181700,104784777,1489,1489,1489,1489,0
|
|
20230821,181600,104784777,1489,1489,1489,1489,0
|
|
20230821,181500,104784777,1489,1489,1489,1489,0
|
|
20230821,181400,104784777,1489,1489,1489,1489,0
|
|
20230821,181300,104784777,1489,1489,1489,1489,0
|
|
20230821,181200,104784777,1489,1489,1489,1489,0
|
|
20230821,181100,104784777,1489,1489,1489,1489,0
|
|
20230821,181000,104784777,1489,1489,1489,1489,0
|
|
20230821,180900,104784777,1489,1489,1489,1489,0
|
|
20230821,180800,104784777,1489,1489,1489,1489,0
|
|
20230821,180700,104784777,1489,1489,1489,1489,0
|
|
20230821,180600,104784777,1489,1489,1489,1489,0
|
|
20230821,180500,104784777,1489,1489,1489,1489,0
|
|
20230821,180400,104784777,1489,1489,1489,1489,0
|
|
20230821,180300,104784777,1489,1489,1489,1489,0
|
|
20230821,180200,104784777,1489,1489,1489,1489,0
|
|
20230821,180100,104784777,1489,1489,1489,1489,0
|
|
20230821,180000,104784777,1489,1489,1489,1489,0
|
|
20230821,175900,104784777,1489,1489,1489,1489,0
|
|
20230821,175800,104784777,1489,1489,1489,1489,0
|
|
20230821,175700,104784777,1489,1489,1489,1489,0
|
|
20230821,175600,104784777,1489,1489,1489,1489,0
|
|
20230821,175500,104784777,1489,1489,1489,1489,0
|
|
20230821,175400,104784777,1489,1489,1489,1489,0
|
|
20230821,175300,104784777,1489,1489,1489,1489,0
|
|
20230821,175200,104784777,1489,1489,1489,1489,717
|
|
20230821,175100,104784777,1489,1489,1489,1489,0
|
|
20230821,175000,104784777,1489,1489,1489,1489,0
|
|
20230821,174900,104784777,1489,1489,1489,1489,0
|
|
20230821,174800,104784777,1489,1489,1489,1489,0
|
|
20230821,174700,104784777,1489,1489,1489,1489,0
|
|
20230821,174600,104784777,1489,1489,1489,1489,0
|
|
20230821,174500,104784777,1489,1489,1489,1489,0
|
|
20230821,174400,104784777,1489,1489,1489,1489,0
|
|
20230821,174300,104784777,1489,1489,1489,1489,0
|
|
20230821,174200,104784777,1489,1489,1489,1489,0
|
|
20230821,174100,104784777,1489,1489,1489,1489,0
|
|
20230821,174000,104784777,1489,1489,1489,1489,0
|
|
20230821,173900,104784777,1489,1489,1489,1489,0
|
|
20230821,173800,104784777,1489,1489,1489,1489,0
|
|
20230821,173700,104784777,1489,1489,1489,1489,0
|
|
20230821,173600,104784777,1489,1489,1489,1489,0
|
|
20230821,173500,104784777,1489,1489,1489,1489,0
|
|
20230821,173400,104784777,1489,1489,1489,1489,0
|
|
20230821,173300,104784777,1489,1489,1489,1489,0
|
|
20230821,173200,104784777,1489,1489,1489,1489,0
|
|
20230821,173100,104784777,1489,1489,1489,1489,0
|
|
20230821,173000,104784777,1489,1489,1489,1489,0
|
|
20230821,172900,104784777,1489,1489,1489,1489,0
|
|
20230821,172800,104784777,1489,1489,1489,1489,0
|
|
20230821,172700,104784777,1489,1489,1489,1489,0
|
|
20230821,172600,104784777,1489,1489,1489,1489,0
|
|
20230821,172500,104784777,1489,1489,1489,1489,0
|
|
20230821,172400,104784777,1489,1489,1489,1489,0
|
|
20230821,172300,104784777,1489,1489,1489,1489,0
|
|
20230821,172200,104784777,1489,1489,1489,1489,717
|
|
20230821,172100,104784777,1489,1489,1489,1489,0
|
|
20230821,172000,104784777,1489,1489,1489,1489,0
|
|
20230821,171900,104784777,1489,1489,1489,1489,0
|
|
20230821,171800,104784777,1489,1489,1489,1489,0
|
|
20230821,171700,104784777,1489,1489,1489,1489,0
|
|
20230821,171600,104784777,1489,1489,1489,1489,0
|
|
20230821,171500,104784777,1489,1489,1489,1489,0
|
|
20230821,171400,104784777,1489,1489,1489,1489,0
|
|
20230821,171300,104784777,1489,1489,1489,1489,0
|
|
20230821,171200,104784777,1489,1489,1489,1489,0
|
|
20230821,171100,104784777,1489,1489,1489,1489,0
|
|
20230821,171000,104784777,1489,1489,1489,1489,0
|
|
20230821,170900,104784777,1489,1489,1489,1489,0
|
|
20230821,170800,104784777,1489,1489,1489,1489,0
|
|
20230821,170700,104784777,1489,1489,1489,1489,0
|
|
20230821,170600,104784777,1489,1489,1489,1489,0
|
|
20230821,170500,104784777,1489,1489,1489,1489,0
|
|
20230821,170400,104784777,1489,1489,1489,1489,0
|
|
20230821,170300,104784777,1489,1489,1489,1489,0
|
|
20230821,170200,104784777,1489,1489,1489,1489,0
|
|
20230821,170100,104784777,1489,1489,1489,1489,0
|
|
20230821,170000,104784777,1489,1489,1489,1489,0
|
|
20230821,165900,104784777,1489,1489,1489,1489,0
|
|
20230821,165800,104784777,1489,1489,1489,1489,0
|
|
20230821,165700,104784777,1489,1489,1489,1489,0
|
|
20230821,165600,104784777,1489,1489,1489,1489,0
|
|
20230821,165500,104784777,1489,1489,1489,1489,0
|
|
20230821,165400,104784777,1489,1489,1489,1489,0
|
|
20230821,165300,104784777,1489,1489,1489,1489,0
|
|
20230821,165200,104784777,1489,1489,1489,1489,717
|
|
20230821,165100,104784777,1489,1489,1489,1489,0
|
|
20230821,165000,104784777,1489,1489,1489,1489,0
|
|
20230821,164900,104784777,1489,1489,1489,1489,0
|
|
20230821,164800,104784777,1489,1489,1489,1489,0
|
|
20230821,164700,104784777,1489,1489,1489,1489,0
|
|
20230821,164600,104784777,1489,1489,1489,1489,0
|
|
20230821,164500,104784777,1489,1489,1489,1489,0
|
|
20230821,164400,104784777,1489,1489,1489,1489,0
|
|
20230821,164300,104784777,1489,1489,1489,1489,0
|
|
20230821,164200,104784777,1489,1489,1489,1489,0
|
|
20230821,164100,104784777,1489,1489,1489,1489,0
|
|
20230821,164000,104784777,1489,1489,1489,1489,0
|
|
20230821,163900,104784777,1489,1489,1489,1489,0
|
|
20230821,163800,104784777,1489,1489,1489,1489,0
|
|
20230821,163700,104784777,1489,1489,1489,1489,0
|
|
20230821,163600,104784777,1489,1489,1489,1489,0
|
|
20230821,163500,104784777,1489,1489,1489,1489,0
|
|
20230821,163400,104784777,1489,1489,1489,1489,0
|
|
20230821,163300,104784777,1489,1489,1489,1489,0
|
|
20230821,163200,104784777,1489,1489,1489,1489,0
|
|
20230821,163100,104784777,1489,1489,1489,1489,0
|
|
20230821,163000,104784777,1489,1489,1489,1489,0
|
|
20230821,162900,104784777,1489,1489,1489,1489,0
|
|
20230821,162800,104784777,1489,1489,1489,1489,0
|
|
20230821,162700,104784777,1489,1489,1489,1489,0
|
|
20230821,162600,104784777,1489,1489,1489,1489,0
|
|
20230821,162500,104784777,1489,1489,1489,1489,0
|
|
20230821,162400,104784777,1489,1489,1489,1489,0
|
|
20230821,162300,104784777,1489,1489,1489,1489,0
|
|
20230821,162200,104784777,1489,1489,1489,1489,717
|
|
20230821,162100,104784777,1489,1489,1489,1489,0
|
|
20230821,162000,104784777,1489,1489,1489,1489,0
|
|
20230821,161900,104784777,1489,1489,1489,1489,0
|
|
20230821,161800,104784777,1489,1489,1489,1489,0
|
|
20230821,161700,104784777,1489,1489,1489,1489,0
|
|
20230821,161600,104784777,1489,1489,1489,1489,0
|
|
20230821,161500,104784777,1489,1489,1489,1489,0
|
|
20230821,161400,104784777,1489,1489,1489,1489,0
|
|
20230821,161300,104784777,1489,1489,1489,1489,0
|
|
20230821,161200,104784777,1489,1489,1489,1489,0
|
|
20230821,161100,104784777,1489,1489,1489,1489,0
|
|
20230821,161000,104784777,1489,1489,1489,1489,0
|
|
20230821,160900,104784777,1489,1489,1489,1489,0
|
|
20230821,160800,104784777,1489,1489,1489,1489,0
|
|
20230821,160700,104784777,1489,1489,1489,1489,0
|
|
20230821,160600,104784777,1489,1489,1489,1489,0
|
|
20230821,160500,104784777,1489,1489,1489,1489,0
|
|
20230821,160400,104784777,1489,1489,1489,1489,0
|
|
20230821,160300,104784777,1489,1489,1489,1489,0
|
|
20230821,160200,104784777,1489,1489,1489,1489,0
|
|
20230821,160100,104784777,1489,1489,1489,1489,0
|
|
20230821,160000,104784777,1489,1489,1489,1489,0
|
|
20230821,155900,104784777,1489,1489,1489,1489,0
|
|
20230821,155800,104784777,1489,1489,1489,1489,0
|
|
20230821,155700,104784777,1489,1489,1489,1489,0
|
|
20230821,155600,104784777,1489,1489,1489,1489,0
|
|
20230821,155500,104784777,1489,1489,1489,1489,0
|
|
20230821,155400,104784777,1489,1489,1489,1489,0
|
|
20230821,155300,104784777,1489,1489,1489,1489,0
|
|
20230821,155200,104784777,1489,1489,1489,1489,717
|
|
20230821,155100,104784777,1489,1489,1489,1489,0
|
|
20230821,155000,104784777,1489,1489,1489,1489,0
|
|
20230821,154900,104784777,1489,1489,1489,1489,0
|
|
20230821,154800,104784777,1489,1489,1489,1489,0
|
|
20230821,154700,104784777,1489,1489,1489,1489,0
|
|
20230821,154600,104784777,1489,1489,1489,1489,0
|
|
20230821,154500,104784777,1489,1489,1489,1489,0
|
|
20230821,154400,104784777,1489,1489,1489,1489,0
|
|
20230821,154300,104784777,1489,1489,1489,1489,0
|
|
20230821,154200,104784777,1489,1489,1489,1489,0
|
|
20230821,154100,104784777,1489,1489,1489,1489,0
|
|
20230821,154000,104784777,1489,1489,1489,1489,0
|
|
20230821,153900,104784777,1489,1489,1489,1489,0
|
|
20230821,153800,104784777,1489,1489,1489,1489,0
|
|
20230821,153700,104784777,1489,1489,1489,1489,0
|
|
20230821,153600,104784777,1489,1489,1489,1489,0
|
|
20230821,153500,104784777,1489,1489,1489,1489,0
|
|
20230821,153400,104784777,1489,1489,1489,1489,0
|
|
20230821,153300,104784777,1489,1489,1489,1489,0
|
|
20230821,153200,104784777,1489,1489,1489,1489,0
|
|
20230821,153100,104784777,1489,1489,1489,1489,0
|
|
20230821,153000,104784777,1489,1489,1489,1489,717
|
|
20230821,152900,103717164,1487,1487,1487,1487,0
|
|
20230821,152800,103717164,1487,1487,1487,1487,0
|
|
20230821,152700,103717164,1487,1487,1487,1487,0
|
|
20230821,152600,103717164,1487,1487,1487,1487,0
|
|
20230821,152500,103717164,1487,1487,1487,1487,0
|
|
20230821,152400,103717164,1487,1487,1487,1487,0
|
|
20230821,152300,103717164,1487,1487,1487,1487,0
|
|
20230821,152200,103717164,1487,1487,1487,1487,0
|
|
20230821,152100,103717164,1487,1487,1487,1487,0
|
|
20230821,152000,103717164,1487,1487,1487,1487,0
|
|
20230821,151900,103717164,1487,1487,1487,1487,4
|
|
20230821,151800,103711216,1489,1489,1489,1489,0
|
|
20230821,151700,103711216,1489,1488,1489,1487,151
|
|
20230821,151600,103486672,1487,1487,1487,1487,0
|
|
20230821,151500,103486672,1487,1487,1487,1487,97
|
|
20230821,151400,103342433,1487,1487,1487,1487,322
|
|
20230821,151300,102863619,1487,1486,1487,1486,80
|
|
20230821,151200,102744719,1486,1486,1486,1486,4
|
|
20230821,151100,102738775,1486,1486,1486,1486,0
|
|
20230821,151000,102738775,1486,1486,1486,1486,10
|
|
20230821,150900,102723915,1485,1485,1485,1485,34
|
|
20230821,150800,102673425,1485,1486,1486,1485,647
|
|
20230821,150700,101712609,1486,1486,1486,1486,0
|
|
20230821,150600,101712609,1486,1486,1486,1486,0
|
|
20230821,150500,101712609,1486,1486,1486,1486,0
|
|
20230821,150400,101712609,1486,1486,1486,1486,0
|
|
20230821,150300,101712609,1486,1486,1486,1486,16
|
|
20230821,150200,101688833,1486,1486,1486,1486,50
|
|
20230821,150100,101614533,1486,1486,1486,1486,0
|
|
20230821,150000,101614533,1486,1486,1486,1486,0
|
|
20230821,145900,101614533,1486,1486,1486,1486,1
|
|
20230821,145800,101613047,1487,1485,1487,1485,55
|
|
20230821,145700,101531362,1485,1485,1485,1485,149
|
|
20230821,145600,101310097,1485,1485,1485,1485,0
|
|
20230821,145500,101310097,1485,1485,1485,1485,1
|
|
20230821,145400,101308612,1487,1487,1487,1487,0
|
|
20230821,145300,101308612,1487,1487,1487,1487,0
|
|
20230821,145200,101308612,1487,1484,1487,1484,539
|
|
20230821,145100,100507386,1484,1484,1484,1484,0
|
|
20230821,145000,100507386,1484,1484,1484,1484,0
|
|
20230821,144900,100507386,1484,1484,1484,1484,0
|
|
20230821,144800,100507386,1484,1486,1486,1484,2000
|
|
20230821,144700,97538549,1486,1486,1486,1486,30
|
|
20230821,144600,97493969,1486,1486,1486,1486,266
|
|
20230821,144500,97098693,1486,1488,1488,1486,244
|
|
20230821,144400,96735724,1488,1488,1488,1488,0
|
|
20230821,144300,96735724,1488,1488,1488,1488,0
|
|
20230821,144200,96735724,1488,1488,1488,1486,1777
|
|
20230821,144100,94092628,1488,1488,1488,1488,0
|
|
20230821,144000,94092628,1488,1488,1488,1488,0
|
|
20230821,143900,94092628,1488,1488,1488,1488,0
|
|
20230821,143800,94092628,1488,1488,1488,1488,0
|
|
20230821,143700,94092628,1488,1488,1488,1488,0
|
|
20230821,143600,94092628,1488,1490,1490,1488,31
|
|
20230821,143500,94046498,1490,1490,1490,1490,0
|
|
20230821,143400,94046498,1490,1490,1490,1490,2
|
|
20230821,143300,94043518,1488,1488,1488,1488,0
|
|
20230821,143200,94043518,1488,1488,1488,1488,0
|
|
20230821,143100,94043518,1488,1490,1490,1488,53
|
|
20230821,143000,93964634,1495,1495,1495,1495,0
|
|
20230821,142900,93964634,1495,1495,1495,1495,0
|
|
20230821,142800,93964634,1495,1495,1495,1495,0
|
|
20230821,142700,93964634,1495,1495,1495,1495,0
|
|
20230821,142600,93964634,1495,1495,1495,1495,0
|
|
20230821,142500,93964634,1495,1494,1495,1494,1104
|
|
20230821,142400,92314170,1494,1494,1494,1494,0
|
|
20230821,142300,92314170,1494,1494,1494,1494,0
|
|
20230821,142200,92314170,1494,1494,1494,1494,3
|
|
20230821,142100,92309688,1495,1495,1495,1495,0
|
|
20230821,142000,92309688,1495,1495,1495,1495,0
|
|
20230821,141900,92309688,1495,1495,1495,1495,0
|
|
20230821,141800,92309688,1495,1495,1495,1495,500
|
|
20230821,141700,91562188,1495,1495,1495,1495,0
|
|
20230821,141600,91562188,1495,1495,1495,1495,4
|
|
20230821,141500,91556208,1494,1494,1494,1494,0
|
|
20230821,141400,91556208,1494,1494,1494,1494,0
|
|
20230821,141300,91556208,1494,1494,1494,1494,2
|
|
20230821,141200,91553220,1494,1494,1494,1494,0
|
|
20230821,141100,91553220,1494,1494,1494,1494,0
|
|
20230821,141000,91553220,1494,1494,1494,1494,25
|
|
20230821,140900,91515870,1494,1494,1494,1494,0
|
|
20230821,140800,91515870,1494,1494,1494,1494,0
|
|
20230821,140700,91515870,1494,1494,1494,1494,162
|
|
20230821,140600,91273842,1494,1493,1494,1493,162
|
|
20230821,140500,91031823,1493,1493,1493,1493,0
|
|
20230821,140400,91031823,1493,1493,1493,1493,1
|
|
20230821,140300,91030330,1485,1487,1487,1485,202
|
|
20230821,140200,90730182,1497,1497,1497,1497,0
|
|
20230821,140100,90730182,1497,1496,1497,1496,100
|
|
20230821,140000,90580519,1497,1497,1497,1497,0
|
|
20230821,135900,90580519,1497,1499,1499,1497,200
|
|
20230821,135800,90280919,1502,1502,1502,1502,1
|
|
20230821,135700,90279417,1485,1486,1504,1482,6936
|
|
20230821,135600,79990647,1486,1486,1486,1486,846
|
|
20230821,135500,78733491,1486,1486,1486,1486,0
|
|
20230821,135400,78733491,1486,1486,1486,1486,280
|
|
20230821,135300,78317411,1484,1484,1484,1484,0
|
|
20230821,135200,78317411,1484,1484,1484,1484,0
|
|
20230821,135100,78317411,1484,1484,1484,1484,0
|
|
20230821,135000,78317411,1484,1484,1484,1484,0
|
|
20230821,134900,78317411,1484,1484,1484,1484,0
|
|
20230821,134800,78317411,1484,1484,1484,1484,0
|
|
20230821,134700,78317411,1484,1484,1484,1484,0
|
|
20230821,134600,78317411,1484,1484,1484,1484,0
|
|
20230821,134500,78317411,1484,1484,1484,1484,46
|
|
20230821,134400,78249147,1484,1484,1484,1484,30
|
|
20230821,134300,78204627,1482,1482,1482,1482,0
|
|
20230821,134200,78204627,1482,1488,1488,1482,2000
|
|
20230821,134100,75234784,1493,1493,1493,1493,5
|
|
20230821,134000,75227319,1488,1490,1490,1488,199
|
|
20230821,133900,74931059,1490,1490,1490,1490,15
|
|
20230821,133800,74908709,1493,1493,1493,1493,0
|
|
20230821,133700,74908709,1493,1493,1493,1493,200
|
|
20230821,133600,74610109,1490,1490,1490,1490,0
|
|
20230821,133500,74610109,1490,1490,1490,1490,0
|
|
20230821,133400,74610109,1490,1490,1490,1490,0
|
|
20230821,133300,74610109,1490,1490,1490,1490,0
|
|
20230821,133200,74610109,1490,1490,1490,1490,0
|
|
20230821,133100,74610109,1490,1493,1494,1490,8917
|
|
20230821,133000,61319618,1494,1494,1494,1494,0
|
|
20230821,132900,61319618,1494,1494,1494,1494,5
|
|
20230821,132800,61312148,1494,1494,1494,1494,8
|
|
20230821,132700,61300196,1494,1494,1494,1494,12
|
|
20230821,132600,61282268,1494,1494,1494,1494,10
|
|
20230821,132500,61267328,1494,1494,1494,1494,0
|
|
20230821,132400,61267328,1494,1494,1494,1494,0
|
|
20230821,132300,61267328,1494,1494,1494,1494,0
|
|
20230821,132200,61267328,1494,1494,1494,1494,0
|
|
20230821,132100,61267328,1494,1494,1494,1494,0
|
|
20230821,132000,61267328,1494,1494,1494,1494,1045
|
|
20230821,131900,59706098,1494,1494,1494,1494,0
|
|
20230821,131800,59706098,1494,1494,1494,1494,70
|
|
20230821,131700,59601518,1494,1494,1494,1494,0
|
|
20230821,131600,59601518,1494,1494,1494,1494,0
|
|
20230821,131500,59601518,1494,1494,1494,1494,114
|
|
20230821,131400,59431202,1494,1494,1494,1494,301
|
|
20230821,131300,58981508,1503,1503,1503,1503,1
|
|
20230821,131200,58980005,1503,1503,1503,1503,0
|
|
20230821,131100,58980005,1503,1503,1503,1503,800
|
|
20230821,131000,57777605,1503,1503,1503,1503,0
|
|
20230821,130900,57777605,1503,1503,1503,1503,800
|
|
20230821,130800,56575205,1503,1503,1503,1503,1
|
|
20230821,130700,56573702,1499,1499,1499,1499,0
|
|
20230821,130600,56573702,1499,1499,1499,1499,0
|
|
20230821,130500,56573702,1499,1499,1499,1499,0
|
|
20230821,130400,56573702,1499,1499,1499,1499,0
|
|
20230821,130300,56573702,1499,1499,1499,1499,250
|
|
20230821,130200,56198952,1499,1499,1499,1499,30
|
|
20230821,130100,56153982,1491,1491,1491,1491,400
|
|
20230821,130000,55557582,1499,1499,1499,1499,0
|
|
20230821,125900,55557582,1499,1499,1499,1499,0
|
|
20230821,125800,55557582,1499,1499,1499,1499,0
|
|
20230821,125700,55557582,1499,1490,1499,1490,2277
|
|
20230821,125600,52164834,1490,1496,1496,1490,4616
|
|
20230821,125500,45276006,1496,1496,1496,1496,0
|
|
20230821,125400,45276006,1496,1497,1497,1496,500
|
|
20230821,125300,44527970,1499,1499,1499,1499,0
|
|
20230821,125200,44527970,1499,1499,1499,1499,0
|
|
20230821,125100,44527970,1499,1499,1499,1499,447
|
|
20230821,125000,43857917,1499,1499,1499,1499,0
|
|
20230821,124900,43857917,1499,1499,1499,1499,0
|
|
20230821,124800,43857917,1499,1499,1499,1499,70
|
|
20230821,124700,43752987,1499,1499,1499,1499,0
|
|
20230821,124600,43752987,1499,1499,1499,1499,0
|
|
20230821,124500,43752987,1499,1499,1499,1499,0
|
|
20230821,124400,43752987,1499,1499,1499,1499,0
|
|
20230821,124300,43752987,1499,1499,1499,1499,0
|
|
20230821,124200,43752987,1499,1499,1499,1499,0
|
|
20230821,124100,43752987,1499,1499,1499,1499,0
|
|
20230821,124000,43752987,1499,1499,1499,1499,0
|
|
20230821,123900,43752987,1499,1499,1499,1499,0
|
|
20230821,123800,43752987,1499,1499,1499,1499,44
|
|
20230821,123700,43687031,1499,1499,1499,1499,456
|
|
20230821,123600,43003487,1499,1499,1499,1499,17
|
|
20230821,123500,42978004,1499,1499,1499,1499,0
|
|
20230821,123400,42978004,1499,1499,1499,1499,0
|
|
20230821,123300,42978004,1499,1496,1499,1496,2353
|
|
20230821,123200,39451271,1496,1496,1496,1496,0
|
|
20230821,123100,39451271,1496,1496,1496,1496,57
|
|
20230821,123000,39365999,1496,1496,1496,1496,0
|
|
20230821,122900,39365999,1496,1496,1496,1496,72
|
|
20230821,122800,39258287,1496,1496,1496,1496,1
|
|
20230821,122700,39256791,1496,1496,1496,1496,110
|
|
20230821,122600,39092231,1496,1496,1496,1496,0
|
|
20230821,122500,39092231,1496,1499,1499,1496,640
|
|
20230821,122400,38133255,1500,1500,1500,1500,0
|
|
20230821,122300,38133255,1500,1500,1500,1500,25
|
|
20230821,122200,38095755,1500,1500,1500,1500,669
|
|
20230821,122100,37092255,1500,1500,1500,1500,0
|
|
20230821,122000,37092255,1500,1500,1500,1500,0
|
|
20230821,121900,37092255,1500,1500,1500,1500,1
|
|
20230821,121800,37090755,1500,1500,1500,1500,1
|
|
20230821,121700,37089255,1500,1499,1500,1499,52
|
|
20230821,121600,37011304,1499,1499,1499,1499,0
|
|
20230821,121500,37011304,1499,1499,1499,1499,37
|
|
20230821,121400,36955841,1499,1499,1499,1499,0
|
|
20230821,121300,36955841,1499,1502,1502,1499,2500
|
|
20230821,121200,33204922,1506,1506,1506,1506,0
|
|
20230821,121100,33204922,1506,1506,1506,1506,0
|
|
20230821,121000,33204922,1506,1506,1506,1506,100
|
|
20230821,120900,33054322,1506,1506,1506,1506,0
|
|
20230821,120800,33054322,1506,1506,1506,1506,0
|
|
20230821,120700,33054322,1506,1506,1506,1506,10
|
|
20230821,120600,33039262,1508,1508,1508,1508,5
|
|
20230821,120500,33031722,1508,1508,1508,1508,0
|
|
20230821,120400,33031722,1508,1508,1508,1508,0
|
|
20230821,120300,33031722,1508,1508,1508,1508,8
|
|
20230821,120200,33019658,1502,1502,1502,1502,0
|
|
20230821,120100,33019658,1502,1502,1502,1502,0
|
|
20230821,120000,33019658,1502,1502,1502,1502,0
|
|
20230821,115900,33019658,1502,1502,1502,1502,0
|
|
20230821,115800,33019658,1502,1502,1502,1502,0
|
|
20230821,115700,33019658,1502,1502,1502,1502,20
|
|
20230821,115600,32989618,1502,1502,1502,1502,10
|
|
20230821,115500,32974598,1508,1508,1508,1508,0
|
|
20230821,115400,32974598,1508,1508,1508,1508,0
|
|
20230821,115300,32974598,1508,1503,1508,1503,75
|
|
20230821,115200,32861798,1503,1503,1503,1503,0
|
|
20230821,115100,32861798,1503,1503,1503,1503,0
|
|
20230821,115000,32861798,1503,1503,1503,1503,0
|
|
20230821,114900,32861798,1503,1503,1503,1503,1
|
|
20230821,114800,32860295,1503,1503,1503,1503,0
|
|
20230821,114700,32860295,1503,1503,1503,1503,0
|
|
20230821,114600,32860295,1503,1503,1503,1503,257
|
|
20230821,114500,32474024,1504,1504,1504,1504,0
|
|
20230821,114400,32474024,1504,1504,1504,1504,0
|
|
20230821,114300,32474024,1504,1504,1504,1504,100
|
|
20230821,114200,32323624,1504,1504,1504,1504,0
|
|
20230821,114100,32323624,1504,1504,1504,1504,2
|
|
20230821,114000,32320616,1503,1503,1503,1503,0
|
|
20230821,113900,32320616,1503,1503,1503,1503,300
|
|
20230821,113800,31869716,1505,1505,1505,1505,0
|
|
20230821,113700,31869716,1505,1505,1505,1505,0
|
|
20230821,113600,31869716,1505,1505,1505,1505,0
|
|
20230821,113500,31869716,1505,1505,1505,1505,0
|
|
20230821,113400,31869716,1505,1505,1505,1505,0
|
|
20230821,113300,31869716,1505,1505,1505,1505,0
|
|
20230821,113200,31869716,1505,1505,1505,1505,10
|
|
20230821,113100,31854666,1503,1503,1503,1503,0
|
|
20230821,113000,31854666,1503,1503,1503,1503,153
|
|
20230821,112900,31624707,1504,1504,1504,1504,0
|
|
20230821,112800,31624707,1504,1504,1504,1504,5
|
|
20230821,112700,31617187,1505,1505,1505,1505,0
|
|
20230821,112600,31617187,1505,1505,1505,1505,0
|
|
20230821,112500,31617187,1505,1505,1505,1505,0
|
|
20230821,112400,31617187,1505,1505,1505,1505,0
|
|
20230821,112300,31617187,1505,1505,1505,1505,0
|
|
20230821,112200,31617187,1505,1505,1505,1505,1
|
|
20230821,112100,31615682,1506,1506,1506,1506,0
|
|
20230821,112000,31615682,1506,1506,1506,1506,0
|
|
20230821,111900,31615682,1506,1506,1506,1506,0
|
|
20230821,111800,31615682,1506,1506,1506,1506,0
|
|
20230821,111700,31615682,1506,1506,1506,1506,2
|
|
20230821,111600,31612670,1501,1501,1501,1501,0
|
|
20230821,111500,31612670,1501,1501,1501,1501,0
|
|
20230821,111400,31612670,1501,1501,1501,1501,0
|
|
20230821,111300,31612670,1501,1501,1501,1501,0
|
|
20230821,111200,31612670,1501,1501,1501,1501,0
|
|
20230821,111100,31612670,1501,1501,1501,1501,0
|
|
20230821,111000,31612670,1501,1501,1501,1501,0
|
|
20230821,110900,31612670,1501,1501,1501,1501,0
|
|
20230821,110800,31612670,1501,1501,1501,1501,0
|
|
20230821,110700,31612670,1501,1501,1501,1501,2922
|
|
20230821,110600,27226748,1501,1501,1501,1501,0
|
|
20230821,110500,27226748,1501,1501,1501,1501,0
|
|
20230821,110400,27226748,1501,1501,1501,1501,0
|
|
20230821,110300,27226748,1501,1501,1501,1501,0
|
|
20230821,110200,27226748,1501,1501,1501,1501,300
|
|
20230821,110100,26776448,1502,1502,1502,1502,0
|
|
20230821,110000,26776448,1502,1502,1502,1502,0
|
|
20230821,105900,26776448,1502,1502,1502,1502,0
|
|
20230821,105800,26776448,1502,1502,1502,1502,0
|
|
20230821,105700,26776448,1502,1502,1502,1502,342
|
|
20230821,105600,26262764,1501,1501,1501,1501,0
|
|
20230821,105500,26262764,1501,1501,1501,1501,0
|
|
20230821,105400,26262764,1501,1501,1501,1501,254
|
|
20230821,105300,25881510,1502,1502,1502,1502,45
|
|
20230821,105200,25813920,1502,1503,1503,1502,276
|
|
20230821,105100,25399158,1503,1503,1503,1503,0
|
|
20230821,105000,25399158,1503,1503,1503,1503,0
|
|
20230821,104900,25399158,1503,1503,1503,1503,10
|
|
20230821,104800,25384128,1503,1503,1503,1503,0
|
|
20230821,104700,25384128,1503,1503,1503,1503,0
|
|
20230821,104600,25384128,1503,1503,1503,1503,0
|
|
20230821,104500,25384128,1503,1503,1503,1503,19
|
|
20230821,104400,25355571,1503,1503,1503,1503,0
|
|
20230821,104300,25355571,1503,1503,1503,1503,0
|
|
20230821,104200,25355571,1503,1504,1504,1503,2
|
|
20230821,104100,25352564,1503,1503,1503,1503,0
|
|
20230821,104000,25352564,1503,1503,1503,1503,0
|
|
20230821,103900,25352564,1503,1503,1503,1503,0
|
|
20230821,103800,25352564,1503,1503,1503,1503,71
|
|
20230821,103700,25245851,1504,1506,1506,1504,355
|
|
20230821,103600,24711688,1507,1507,1507,1507,0
|
|
20230821,103500,24711688,1507,1507,1507,1507,100
|
|
20230821,103400,24560988,1507,1507,1507,1507,0
|
|
20230821,103300,24560988,1507,1507,1507,1507,0
|
|
20230821,103200,24560988,1507,1507,1507,1507,0
|
|
20230821,103100,24560988,1507,1507,1507,1507,0
|
|
20230821,103000,24560988,1507,1507,1507,1507,0
|
|
20230821,102900,24560988,1507,1508,1508,1507,1033
|
|
20230821,102800,23003247,1508,1508,1508,1508,23
|
|
20230821,102700,22968563,1506,1507,1507,1506,505
|
|
20230821,102600,22207804,1505,1505,1505,1505,0
|
|
20230821,102500,22207804,1505,1506,1506,1505,4
|
|
20230821,102400,22201782,1505,1505,1505,1505,61
|
|
20230821,102300,22109977,1510,1510,1510,1510,0
|
|
20230821,102200,22109977,1510,1505,1510,1505,6
|
|
20230821,102100,22100942,1504,1505,1505,1504,150
|
|
20230821,102000,21875308,1505,1505,1505,1505,1
|
|
20230821,101900,21873803,1504,1504,1504,1504,0
|
|
20230821,101800,21873803,1504,1506,1506,1504,891
|
|
20230821,101700,20532701,1505,1505,1505,1505,0
|
|
20230821,101600,20532701,1505,1506,1506,1505,294
|
|
20230821,101500,20090030,1507,1508,1508,1507,3
|
|
20230821,101400,20085507,1507,1507,1507,1507,0
|
|
20230821,101300,20085507,1507,1510,1510,1507,9
|
|
20230821,101200,20071932,1510,1510,1510,1510,2
|
|
20230821,101100,20068912,1513,1513,1513,1513,426
|
|
20230821,101000,19424374,1513,1513,1513,1513,67
|
|
20230821,100900,19323003,1513,1513,1513,1513,0
|
|
20230821,100800,19323003,1513,1513,1513,1513,0
|
|
20230821,100700,19323003,1513,1513,1513,1513,0
|
|
20230821,100600,19323003,1513,1513,1513,1513,0
|
|
20230821,100500,19323003,1513,1513,1513,1513,20
|
|
20230821,100400,19292743,1515,1515,1515,1515,0
|
|
20230821,100300,19292743,1515,1515,1515,1515,0
|
|
20230821,100200,19292743,1515,1512,1515,1512,50
|
|
20230821,100100,19217082,1512,1512,1512,1512,0
|
|
20230821,100000,19217082,1512,1512,1512,1512,0
|
|
20230821,095900,19217082,1512,1512,1512,1512,0
|
|
20230821,095800,19217082,1512,1512,1512,1512,0
|
|
20230821,095700,19217082,1512,1512,1512,1512,20
|
|
20230821,095600,19186842,1512,1512,1512,1512,15
|
|
20230821,095500,19164162,1514,1514,1514,1514,0
|
|
20230821,095400,19164162,1514,1514,1514,1514,0
|
|
20230821,095300,19164162,1514,1514,1514,1514,0
|
|
20230821,095200,19164162,1514,1514,1514,1514,4
|
|
20230821,095100,19158106,1514,1514,1514,1514,0
|
|
20230821,095000,19158106,1514,1514,1514,1514,0
|
|
20230821,094900,19158106,1514,1514,1514,1514,1
|
|
20230821,094800,19156592,1513,1513,1513,1513,1
|
|
20230821,094700,19155079,1510,1510,1510,1510,0
|
|
20230821,094600,19155079,1510,1510,1510,1510,0
|
|
20230821,094500,19155079,1510,1510,1510,1510,100
|
|
20230821,094400,19004079,1515,1515,1515,1515,0
|
|
20230821,094300,19004079,1515,1515,1515,1515,0
|
|
20230821,094200,19004079,1515,1515,1515,1515,0
|
|
20230821,094100,19004079,1515,1515,1516,1515,62
|
|
20230821,094000,18910098,1516,1516,1516,1516,0
|
|
20230821,093900,18910098,1516,1515,1516,1515,500
|
|
20230821,093800,18152554,1515,1509,1515,1509,178
|
|
20230821,093700,17883946,1506,1508,1508,1506,3
|
|
20230821,093600,17879425,1508,1509,1509,1508,2
|
|
20230821,093500,17876408,1515,1511,1515,1510,3
|
|
20230821,093400,17871872,1515,1515,1515,1512,3
|
|
20230821,093300,17867330,1515,1515,1515,1515,2
|
|
20230821,093200,17864300,1515,1512,1516,1512,1007
|
|
20230821,093100,16338780,1512,1508,1512,1508,12
|
|
20230821,093000,16320669,1504,1504,1504,1504,0
|
|
20230821,092900,16320669,1504,1504,1504,1504,11
|
|
20230821,092800,16304125,1512,1512,1512,1512,95
|
|
20230821,092700,16160485,1512,1512,1512,1504,3
|
|
20230821,092600,16155957,1505,1509,1512,1505,8
|
|
20230821,092500,16143886,1515,1515,1515,1515,611
|
|
20230821,092400,15218221,1515,1515,1515,1515,1
|
|
20230821,092300,15216706,1515,1493,1517,1492,1366
|
|
20230821,092200,13177344,1504,1500,1504,1500,2654
|
|
20230821,092100,9196330,1500,1490,1500,1490,299
|
|
20230821,092000,8750808,1490,1488,1490,1488,20
|
|
20230821,091900,8721034,1488,1485,1488,1485,775
|
|
20230821,091800,7569838,1485,1486,1486,1485,239
|
|
20230821,091700,7214723,1485,1485,1485,1485,0
|
|
20230821,091600,7214723,1485,1489,1489,1485,979
|
|
20230821,091500,5759637,1489,1489,1489,1489,1
|
|
20230821,091400,5758148,1489,1489,1490,1489,136
|
|
20230821,091300,5555542,1489,1487,1489,1487,271
|
|
20230821,091200,5152421,1490,1487,1490,1486,114
|
|
20230821,091100,4982960,1487,1487,1487,1487,9
|
|
20230821,091000,4969577,1491,1491,1491,1491,1
|
|
20230821,090900,4968086,1487,1488,1488,1487,3
|
|
20230821,090800,4963624,1491,1491,1491,1491,2
|
|
20230821,090700,4960642,1491,1491,1491,1491,4
|
|
20230821,090600,4954678,1486,1486,1486,1486,0
|
|
20230821,090500,4954678,1486,1487,1487,1486,2000
|
|
20230821,090400,1981266,1487,1487,1487,1487,42
|
|
20230821,090300,1918812,1490,1490,1490,1490,522
|
|
20230821,090200,1141032,1490,1493,1493,1490,213
|
|
20230821,090100,823247,1493,1499,1499,1493,41
|
|
20230821,090000,761998,1499,1500,1500,1499,508
|