687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202400,645501417,1382,1382,1382,1382,8521
|
|
20230821,202300,645501417,1382,1382,1382,1382,0
|
|
20230821,202200,645501417,1382,1382,1382,1382,0
|
|
20230821,202100,645501417,1382,1382,1382,1382,0
|
|
20230821,202000,645501417,1382,1382,1382,1382,0
|
|
20230821,201900,645501417,1382,1382,1382,1382,0
|
|
20230821,201800,645501417,1382,1382,1382,1382,0
|
|
20230821,201700,645501417,1382,1382,1382,1382,0
|
|
20230821,201600,645501417,1382,1382,1382,1382,0
|
|
20230821,201500,645501417,1382,1382,1382,1382,0
|
|
20230821,201400,645501417,1382,1382,1382,1382,0
|
|
20230821,201300,645501417,1382,1382,1382,1382,0
|
|
20230821,201200,645501417,1382,1382,1382,1382,0
|
|
20230821,201100,645501417,1382,1382,1382,1382,0
|
|
20230821,201000,645501417,1382,1382,1382,1382,0
|
|
20230821,200900,645501417,1382,1382,1382,1382,0
|
|
20230821,200800,645501417,1382,1382,1382,1382,0
|
|
20230821,200700,645501417,1382,1382,1382,1382,0
|
|
20230821,200600,645501417,1382,1382,1382,1382,0
|
|
20230821,200500,645501417,1382,1382,1382,1382,0
|
|
20230821,200400,645501417,1382,1382,1382,1382,0
|
|
20230821,200300,645501417,1382,1382,1382,1382,0
|
|
20230821,200200,645501417,1382,1382,1382,1382,0
|
|
20230821,200100,645501417,1382,1382,1382,1382,0
|
|
20230821,200000,645501417,1382,1382,1382,1382,0
|
|
20230821,195900,645501417,1382,1382,1382,1382,0
|
|
20230821,195800,645501417,1382,1382,1382,1382,0
|
|
20230821,195700,645501417,1382,1382,1382,1382,0
|
|
20230821,195600,645501417,1382,1382,1382,1382,0
|
|
20230821,195500,645501417,1382,1382,1382,1382,0
|
|
20230821,195400,645501417,1382,1382,1382,1382,8521
|
|
20230821,195300,645501417,1382,1382,1382,1382,0
|
|
20230821,195200,645501417,1382,1382,1382,1382,0
|
|
20230821,195100,645501417,1382,1382,1382,1382,0
|
|
20230821,195000,645501417,1382,1382,1382,1382,0
|
|
20230821,194900,645501417,1382,1382,1382,1382,0
|
|
20230821,194800,645501417,1382,1382,1382,1382,0
|
|
20230821,194700,645501417,1382,1382,1382,1382,0
|
|
20230821,194600,645501417,1382,1382,1382,1382,0
|
|
20230821,194500,645501417,1382,1382,1382,1382,0
|
|
20230821,194400,645501417,1382,1382,1382,1382,0
|
|
20230821,194300,645501417,1382,1382,1382,1382,0
|
|
20230821,194200,645501417,1382,1382,1382,1382,0
|
|
20230821,194100,645501417,1382,1382,1382,1382,0
|
|
20230821,194000,645501417,1382,1382,1382,1382,0
|
|
20230821,193900,645501417,1382,1382,1382,1382,0
|
|
20230821,193800,645501417,1382,1382,1382,1382,0
|
|
20230821,193700,645501417,1382,1382,1382,1382,0
|
|
20230821,193600,645501417,1382,1382,1382,1382,0
|
|
20230821,193500,645501417,1382,1382,1382,1382,0
|
|
20230821,193400,645501417,1382,1382,1382,1382,0
|
|
20230821,193300,645501417,1382,1382,1382,1382,0
|
|
20230821,193200,645501417,1382,1382,1382,1382,0
|
|
20230821,193100,645501417,1382,1382,1382,1382,0
|
|
20230821,193000,645501417,1382,1382,1382,1382,0
|
|
20230821,192900,645501417,1382,1382,1382,1382,0
|
|
20230821,192800,645501417,1382,1382,1382,1382,0
|
|
20230821,192700,645501417,1382,1382,1382,1382,0
|
|
20230821,192600,645501417,1382,1382,1382,1382,0
|
|
20230821,192500,645501417,1382,1382,1382,1382,0
|
|
20230821,192400,645501417,1382,1382,1382,1382,8521
|
|
20230821,192300,645501417,1382,1382,1382,1382,0
|
|
20230821,192200,645501417,1382,1382,1382,1382,0
|
|
20230821,192100,645501417,1382,1382,1382,1382,0
|
|
20230821,192000,645501417,1382,1382,1382,1382,0
|
|
20230821,191900,645501417,1382,1382,1382,1382,0
|
|
20230821,191800,645501417,1382,1382,1382,1382,0
|
|
20230821,191700,645501417,1382,1382,1382,1382,0
|
|
20230821,191600,645501417,1382,1382,1382,1382,0
|
|
20230821,191500,645501417,1382,1382,1382,1382,0
|
|
20230821,191400,645501417,1382,1382,1382,1382,0
|
|
20230821,191300,645501417,1382,1382,1382,1382,0
|
|
20230821,191200,645501417,1382,1382,1382,1382,0
|
|
20230821,191100,645501417,1382,1382,1382,1382,0
|
|
20230821,191000,645501417,1382,1382,1382,1382,0
|
|
20230821,190900,645501417,1382,1382,1382,1382,0
|
|
20230821,190800,645501417,1382,1382,1382,1382,0
|
|
20230821,190700,645501417,1382,1382,1382,1382,0
|
|
20230821,190600,645501417,1382,1382,1382,1382,0
|
|
20230821,190500,645501417,1382,1382,1382,1382,0
|
|
20230821,190400,645501417,1382,1382,1382,1382,0
|
|
20230821,190300,645501417,1382,1382,1382,1382,0
|
|
20230821,190200,645501417,1382,1382,1382,1382,0
|
|
20230821,190100,645501417,1382,1382,1382,1382,0
|
|
20230821,190000,645501417,1382,1382,1382,1382,0
|
|
20230821,185900,645501417,1382,1382,1382,1382,0
|
|
20230821,185800,645501417,1382,1382,1382,1382,0
|
|
20230821,185700,645501417,1382,1382,1382,1382,0
|
|
20230821,185600,645501417,1382,1382,1382,1382,0
|
|
20230821,185500,645501417,1382,1382,1382,1382,0
|
|
20230821,185400,645501417,1382,1382,1382,1382,8521
|
|
20230821,185300,645501417,1382,1382,1382,1382,0
|
|
20230821,185200,645501417,1382,1382,1382,1382,0
|
|
20230821,185100,645501417,1382,1382,1382,1382,0
|
|
20230821,185000,645501417,1382,1382,1382,1382,0
|
|
20230821,184900,645501417,1382,1382,1382,1382,0
|
|
20230821,184800,645501417,1382,1382,1382,1382,0
|
|
20230821,184700,645501417,1382,1382,1382,1382,0
|
|
20230821,184600,645501417,1382,1382,1382,1382,0
|
|
20230821,184500,645501417,1382,1382,1382,1382,0
|
|
20230821,184400,645501417,1382,1382,1382,1382,0
|
|
20230821,184300,645501417,1382,1382,1382,1382,0
|
|
20230821,184200,645501417,1382,1382,1382,1382,0
|
|
20230821,184100,645501417,1382,1382,1382,1382,0
|
|
20230821,184000,645501417,1382,1382,1382,1382,0
|
|
20230821,183900,645501417,1382,1382,1382,1382,0
|
|
20230821,183800,645501417,1382,1382,1382,1382,0
|
|
20230821,183700,645501417,1382,1382,1382,1382,0
|
|
20230821,183600,645501417,1382,1382,1382,1382,0
|
|
20230821,183500,645501417,1382,1382,1382,1382,0
|
|
20230821,183400,645501417,1382,1382,1382,1382,0
|
|
20230821,183300,645501417,1382,1382,1382,1382,0
|
|
20230821,183200,645501417,1382,1382,1382,1382,0
|
|
20230821,183100,645501417,1382,1382,1382,1382,0
|
|
20230821,183000,645501417,1382,1382,1382,1382,0
|
|
20230821,182900,645501417,1382,1382,1382,1382,0
|
|
20230821,182800,645501417,1382,1382,1382,1382,0
|
|
20230821,182700,645501417,1382,1382,1382,1382,0
|
|
20230821,182600,645501417,1382,1382,1382,1382,0
|
|
20230821,182500,645501417,1382,1382,1382,1382,0
|
|
20230821,182400,645501417,1382,1382,1382,1382,8521
|
|
20230821,182300,645501417,1382,1382,1382,1382,0
|
|
20230821,182200,645501417,1382,1382,1382,1382,0
|
|
20230821,182100,645501417,1382,1382,1382,1382,0
|
|
20230821,182000,645501417,1382,1382,1382,1382,0
|
|
20230821,181900,645501417,1382,1382,1382,1382,0
|
|
20230821,181800,645501417,1382,1382,1382,1382,0
|
|
20230821,181700,645501417,1382,1382,1382,1382,0
|
|
20230821,181600,645501417,1382,1382,1382,1382,0
|
|
20230821,181500,645501417,1382,1382,1382,1382,0
|
|
20230821,181400,645501417,1382,1382,1382,1382,0
|
|
20230821,181300,645501417,1382,1382,1382,1382,0
|
|
20230821,181200,645501417,1382,1382,1382,1382,0
|
|
20230821,181100,645501417,1382,1382,1382,1382,0
|
|
20230821,181000,645501417,1382,1382,1382,1382,0
|
|
20230821,180900,645501417,1382,1382,1382,1382,0
|
|
20230821,180800,645501417,1382,1382,1382,1382,0
|
|
20230821,180700,645501417,1382,1382,1382,1382,0
|
|
20230821,180600,645501417,1382,1382,1382,1382,0
|
|
20230821,180500,645501417,1382,1382,1382,1382,0
|
|
20230821,180400,645501417,1382,1382,1382,1382,0
|
|
20230821,180300,645501417,1382,1382,1382,1382,0
|
|
20230821,180200,645501417,1382,1382,1382,1382,0
|
|
20230821,180100,645501417,1382,1382,1382,1382,0
|
|
20230821,180000,645501417,1382,1382,1382,1382,0
|
|
20230821,175900,645501417,1382,1382,1382,1382,0
|
|
20230821,175800,645501417,1382,1382,1382,1382,0
|
|
20230821,175700,645501417,1382,1382,1382,1382,0
|
|
20230821,175600,645501417,1382,1382,1382,1382,0
|
|
20230821,175500,645501417,1382,1382,1382,1382,0
|
|
20230821,175400,645501417,1382,1382,1382,1382,8521
|
|
20230821,175300,645501417,1382,1382,1382,1382,0
|
|
20230821,175200,645501417,1382,1382,1382,1382,0
|
|
20230821,175100,645501417,1382,1382,1382,1382,0
|
|
20230821,175000,645501417,1382,1382,1382,1382,0
|
|
20230821,174900,645501417,1382,1382,1382,1382,0
|
|
20230821,174800,645501417,1382,1382,1382,1382,0
|
|
20230821,174700,645501417,1382,1382,1382,1382,0
|
|
20230821,174600,645501417,1382,1382,1382,1382,0
|
|
20230821,174500,645501417,1382,1382,1382,1382,0
|
|
20230821,174400,645501417,1382,1382,1382,1382,0
|
|
20230821,174300,645501417,1382,1382,1382,1382,0
|
|
20230821,174200,645501417,1382,1382,1382,1382,0
|
|
20230821,174100,645501417,1382,1382,1382,1382,0
|
|
20230821,174000,645501417,1382,1382,1382,1382,0
|
|
20230821,173900,645501417,1382,1382,1382,1382,0
|
|
20230821,173800,645501417,1382,1382,1382,1382,0
|
|
20230821,173700,645501417,1382,1382,1382,1382,0
|
|
20230821,173600,645501417,1382,1382,1382,1382,0
|
|
20230821,173500,645501417,1382,1382,1382,1382,0
|
|
20230821,173400,645501417,1382,1382,1382,1382,0
|
|
20230821,173300,645501417,1382,1382,1382,1382,0
|
|
20230821,173200,645501417,1382,1382,1382,1382,0
|
|
20230821,173100,645501417,1382,1382,1382,1382,0
|
|
20230821,173000,645501417,1382,1382,1382,1382,0
|
|
20230821,172900,645501417,1382,1382,1382,1382,0
|
|
20230821,172800,645501417,1382,1382,1382,1382,0
|
|
20230821,172700,645501417,1382,1382,1382,1382,0
|
|
20230821,172600,645501417,1382,1382,1382,1382,0
|
|
20230821,172500,645501417,1382,1382,1382,1382,0
|
|
20230821,172400,645501417,1382,1382,1382,1382,8521
|
|
20230821,172300,645501417,1382,1382,1382,1382,0
|
|
20230821,172200,645501417,1382,1382,1382,1382,0
|
|
20230821,172100,645501417,1382,1382,1382,1382,0
|
|
20230821,172000,645501417,1382,1382,1382,1382,0
|
|
20230821,171900,645501417,1382,1382,1382,1382,0
|
|
20230821,171800,645501417,1382,1382,1382,1382,0
|
|
20230821,171700,645501417,1382,1382,1382,1382,0
|
|
20230821,171600,645501417,1382,1382,1382,1382,0
|
|
20230821,171500,645501417,1382,1382,1382,1382,0
|
|
20230821,171400,645501417,1382,1382,1382,1382,0
|
|
20230821,171300,645501417,1382,1382,1382,1382,0
|
|
20230821,171200,645501417,1382,1382,1382,1382,0
|
|
20230821,171100,645501417,1382,1382,1382,1382,0
|
|
20230821,171000,645501417,1382,1382,1382,1382,0
|
|
20230821,170900,645501417,1382,1382,1382,1382,0
|
|
20230821,170800,645501417,1382,1382,1382,1382,0
|
|
20230821,170700,645501417,1382,1382,1382,1382,0
|
|
20230821,170600,645501417,1382,1382,1382,1382,0
|
|
20230821,170500,645501417,1382,1382,1382,1382,0
|
|
20230821,170400,645501417,1382,1382,1382,1382,0
|
|
20230821,170300,645501417,1382,1382,1382,1382,0
|
|
20230821,170200,645501417,1382,1382,1382,1382,0
|
|
20230821,170100,645501417,1382,1382,1382,1382,0
|
|
20230821,170000,645501417,1382,1382,1382,1382,0
|
|
20230821,165900,645501417,1382,1382,1382,1382,0
|
|
20230821,165800,645501417,1382,1382,1382,1382,0
|
|
20230821,165700,645501417,1382,1382,1382,1382,0
|
|
20230821,165600,645501417,1382,1382,1382,1382,0
|
|
20230821,165500,645501417,1382,1382,1382,1382,0
|
|
20230821,165400,645501417,1382,1382,1382,1382,8521
|
|
20230821,165300,645501417,1382,1382,1382,1382,0
|
|
20230821,165200,645501417,1382,1382,1382,1382,0
|
|
20230821,165100,645501417,1382,1382,1382,1382,0
|
|
20230821,165000,645501417,1382,1382,1382,1382,0
|
|
20230821,164900,645501417,1382,1382,1382,1382,0
|
|
20230821,164800,645501417,1382,1382,1382,1382,0
|
|
20230821,164700,645501417,1382,1382,1382,1382,0
|
|
20230821,164600,645501417,1382,1382,1382,1382,0
|
|
20230821,164500,645501417,1382,1382,1382,1382,0
|
|
20230821,164400,645501417,1382,1382,1382,1382,0
|
|
20230821,164300,645501417,1382,1382,1382,1382,0
|
|
20230821,164200,645501417,1382,1382,1382,1382,0
|
|
20230821,164100,645501417,1382,1382,1382,1382,0
|
|
20230821,164000,645501417,1382,1382,1382,1382,0
|
|
20230821,163900,645501417,1382,1382,1382,1382,0
|
|
20230821,163800,645501417,1382,1382,1382,1382,0
|
|
20230821,163700,645501417,1382,1382,1382,1382,0
|
|
20230821,163600,645501417,1382,1382,1382,1382,0
|
|
20230821,163500,645501417,1382,1382,1382,1382,0
|
|
20230821,163400,645501417,1382,1382,1382,1382,0
|
|
20230821,163300,645501417,1382,1382,1382,1382,0
|
|
20230821,163200,645501417,1382,1382,1382,1382,0
|
|
20230821,163100,645501417,1382,1382,1382,1382,0
|
|
20230821,163000,645501417,1382,1382,1382,1382,0
|
|
20230821,162900,645501417,1382,1382,1382,1382,0
|
|
20230821,162800,645501417,1382,1382,1382,1382,0
|
|
20230821,162700,645501417,1382,1382,1382,1382,0
|
|
20230821,162600,645501417,1382,1382,1382,1382,0
|
|
20230821,162500,645501417,1382,1382,1382,1382,0
|
|
20230821,162400,645501417,1382,1382,1382,1382,8521
|
|
20230821,162300,645501417,1382,1382,1382,1382,0
|
|
20230821,162200,645501417,1382,1382,1382,1382,0
|
|
20230821,162100,645501417,1382,1382,1382,1382,0
|
|
20230821,162000,645501417,1382,1382,1382,1382,0
|
|
20230821,161900,645501417,1382,1382,1382,1382,0
|
|
20230821,161800,645501417,1382,1382,1382,1382,0
|
|
20230821,161700,645501417,1382,1382,1382,1382,0
|
|
20230821,161600,645501417,1382,1382,1382,1382,0
|
|
20230821,161500,645501417,1382,1382,1382,1382,0
|
|
20230821,161400,645501417,1382,1382,1382,1382,0
|
|
20230821,161300,645501417,1382,1382,1382,1382,0
|
|
20230821,161200,645501417,1382,1382,1382,1382,0
|
|
20230821,161100,645501417,1382,1382,1382,1382,0
|
|
20230821,161000,645501417,1382,1382,1382,1382,0
|
|
20230821,160900,645501417,1382,1382,1382,1382,0
|
|
20230821,160800,645501417,1382,1382,1382,1382,0
|
|
20230821,160700,645501417,1382,1382,1382,1382,0
|
|
20230821,160600,645501417,1382,1382,1382,1382,0
|
|
20230821,160500,645501417,1382,1382,1382,1382,0
|
|
20230821,160400,645501417,1382,1382,1382,1382,0
|
|
20230821,160300,645501417,1382,1382,1382,1382,0
|
|
20230821,160200,645501417,1382,1382,1382,1382,0
|
|
20230821,160100,645501417,1382,1382,1382,1382,0
|
|
20230821,160000,645501417,1382,1382,1382,1382,0
|
|
20230821,155900,645501417,1382,1382,1382,1382,0
|
|
20230821,155800,645501417,1382,1382,1382,1382,0
|
|
20230821,155700,645501417,1382,1382,1382,1382,0
|
|
20230821,155600,645501417,1382,1382,1382,1382,0
|
|
20230821,155500,645501417,1382,1382,1382,1382,0
|
|
20230821,155400,645501417,1382,1382,1382,1382,8521
|
|
20230821,155300,645501417,1382,1382,1382,1382,0
|
|
20230821,155200,645501417,1382,1382,1382,1382,0
|
|
20230821,155100,645501417,1382,1382,1382,1382,0
|
|
20230821,155000,645501417,1382,1382,1382,1382,0
|
|
20230821,154900,645501417,1382,1382,1382,1382,0
|
|
20230821,154800,645501417,1382,1382,1382,1382,0
|
|
20230821,154700,645501417,1382,1382,1382,1382,0
|
|
20230821,154600,645501417,1382,1382,1382,1382,0
|
|
20230821,154500,645501417,1382,1382,1382,1382,0
|
|
20230821,154400,645501417,1382,1382,1382,1382,0
|
|
20230821,154300,645501417,1382,1382,1382,1382,0
|
|
20230821,154200,645501417,1382,1382,1382,1382,0
|
|
20230821,154100,645501417,1382,1382,1382,1382,0
|
|
20230821,154000,645501417,1382,1382,1382,1382,0
|
|
20230821,153900,645501417,1382,1382,1382,1382,0
|
|
20230821,153800,645501417,1382,1382,1382,1382,0
|
|
20230821,153700,645501417,1382,1382,1382,1382,0
|
|
20230821,153600,645501417,1382,1382,1382,1382,0
|
|
20230821,153500,645501417,1382,1382,1382,1382,0
|
|
20230821,153400,645501417,1382,1382,1382,1382,0
|
|
20230821,153300,645501417,1382,1382,1382,1382,0
|
|
20230821,153200,645501417,1382,1382,1382,1382,0
|
|
20230821,153100,645501417,1382,1382,1382,1382,0
|
|
20230821,153000,645501417,1382,1382,1382,1382,8521
|
|
20230821,152900,633725395,1380,1380,1380,1380,0
|
|
20230821,152800,633725395,1380,1380,1380,1380,0
|
|
20230821,152700,633725395,1380,1380,1380,1380,0
|
|
20230821,152600,633725395,1380,1380,1380,1380,0
|
|
20230821,152500,633725395,1380,1380,1380,1380,0
|
|
20230821,152400,633725395,1380,1380,1380,1380,0
|
|
20230821,152300,633725395,1380,1380,1380,1380,0
|
|
20230821,152200,633725395,1380,1380,1380,1380,0
|
|
20230821,152100,633725395,1380,1380,1380,1380,0
|
|
20230821,152000,633725395,1380,1380,1380,1380,0
|
|
20230821,151900,633725395,1380,1388,1390,1380,42234
|
|
20230821,151800,575202396,1389,1387,1389,1387,560
|
|
20230821,151700,574425265,1387,1384,1387,1384,2084
|
|
20230821,151600,571538531,1382,1382,1382,1382,972
|
|
20230821,151500,570195227,1379,1378,1379,1378,4801
|
|
20230821,151400,563576573,1378,1377,1378,1375,111
|
|
20230821,151300,563423634,1377,1375,1377,1375,2572
|
|
20230821,151200,559884953,1375,1375,1375,1375,144
|
|
20230821,151100,559686953,1376,1376,1376,1376,0
|
|
20230821,151000,559686953,1376,1375,1376,1375,123
|
|
20230821,150900,559517715,1374,1371,1374,1370,6688
|
|
20230821,150800,550336650,1372,1372,1372,1372,2196
|
|
20230821,150700,547323738,1372,1370,1372,1370,2091
|
|
20230821,150600,544457038,1370,1370,1370,1370,80
|
|
20230821,150500,544347438,1368,1368,1368,1368,82
|
|
20230821,150400,544235262,1370,1372,1372,1370,3050
|
|
20230821,150300,540056662,1371,1371,1371,1371,0
|
|
20230821,150200,540056662,1371,1371,1372,1371,4600
|
|
20230821,150100,533750015,1371,1371,1371,1371,0
|
|
20230821,150000,533750015,1371,1368,1371,1368,1570
|
|
20230821,145900,531597548,1368,1366,1368,1365,2057
|
|
20230821,145800,528784136,1367,1367,1367,1367,20
|
|
20230821,145700,528756796,1366,1370,1370,1366,9464
|
|
20230821,145600,515819439,1372,1372,1372,1372,0
|
|
20230821,145500,515819439,1372,1372,1372,1371,1371
|
|
20230821,145400,513939590,1375,1375,1375,1375,1
|
|
20230821,145300,513938215,1376,1376,1376,1376,0
|
|
20230821,145200,513938215,1376,1372,1376,1372,69
|
|
20230821,145100,513843511,1371,1373,1373,1371,4000
|
|
20230821,145000,508355483,1373,1373,1373,1373,3658
|
|
20230821,144900,503333049,1372,1372,1372,1372,0
|
|
20230821,144800,503333049,1372,1372,1372,1372,0
|
|
20230821,144700,503333049,1372,1372,1372,1372,0
|
|
20230821,144600,503333049,1372,1374,1374,1372,1312
|
|
20230821,144500,501531842,1376,1376,1376,1375,281
|
|
20230821,144400,501145459,1378,1378,1378,1378,0
|
|
20230821,144300,501145459,1378,1378,1378,1378,182
|
|
20230821,144200,500894663,1376,1379,1379,1376,3501
|
|
20230821,144100,496071410,1379,1379,1379,1379,779
|
|
20230821,144000,494997169,1379,1379,1379,1379,64
|
|
20230821,143900,494908913,1380,1380,1380,1380,112
|
|
20230821,143800,494754353,1380,1380,1380,1380,0
|
|
20230821,143700,494754353,1380,1380,1380,1380,1
|
|
20230821,143600,494752973,1379,1378,1379,1378,4040
|
|
20230821,143500,489181815,1376,1376,1376,1376,1090
|
|
20230821,143400,487681975,1376,1376,1376,1376,101
|
|
20230821,143300,487542999,1377,1377,1377,1377,10
|
|
20230821,143200,487529229,1377,1377,1377,1377,2
|
|
20230821,143100,487526475,1379,1379,1379,1379,362
|
|
20230821,143000,487027277,1376,1377,1377,1376,11471
|
|
20230821,142900,471240593,1378,1379,1379,1378,152
|
|
20230821,142800,471031087,1379,1379,1379,1379,150
|
|
20230821,142700,470824237,1379,1379,1379,1379,50
|
|
20230821,142600,470755287,1377,1377,1377,1377,579
|
|
20230821,142500,469958004,1379,1379,1379,1379,1
|
|
20230821,142400,469956625,1377,1377,1377,1377,0
|
|
20230821,142300,469956625,1377,1377,1377,1377,77
|
|
20230821,142200,469850596,1377,1377,1377,1377,0
|
|
20230821,142100,469850596,1377,1377,1377,1377,166
|
|
20230821,142000,469622014,1379,1376,1379,1376,232
|
|
20230821,141900,469302779,1379,1384,1384,1377,9726
|
|
20230821,141800,455883379,1383,1383,1383,1383,0
|
|
20230821,141700,455883379,1383,1383,1383,1383,0
|
|
20230821,141600,455883379,1383,1383,1383,1383,0
|
|
20230821,141500,455883379,1383,1383,1383,1383,43
|
|
20230821,141400,455823910,1383,1383,1383,1383,60
|
|
20230821,141300,455740930,1383,1383,1383,1383,0
|
|
20230821,141200,455740930,1383,1383,1383,1383,60
|
|
20230821,141100,455657950,1383,1383,1383,1383,0
|
|
20230821,141000,455657950,1383,1382,1383,1382,262
|
|
20230821,140900,455295639,1383,1384,1384,1383,519
|
|
20230821,140800,454577856,1384,1384,1384,1384,14
|
|
20230821,140700,454558480,1384,1383,1384,1383,52
|
|
20230821,140600,454486562,1383,1383,1383,1383,644
|
|
20230821,140500,453595910,1384,1385,1385,1384,83
|
|
20230821,140400,453481028,1384,1390,1391,1384,2874
|
|
20230821,140300,449501064,1386,1386,1386,1386,0
|
|
20230821,140200,449501064,1386,1386,1386,1386,0
|
|
20230821,140100,449501064,1386,1386,1386,1386,0
|
|
20230821,140000,449501064,1386,1388,1388,1386,64
|
|
20230821,135900,449412317,1392,1392,1392,1392,0
|
|
20230821,135800,449412317,1392,1388,1392,1388,98
|
|
20230821,135700,449276085,1388,1388,1388,1388,41
|
|
20230821,135600,449219177,1387,1387,1387,1387,0
|
|
20230821,135500,449219177,1387,1387,1387,1387,12
|
|
20230821,135400,449202533,1387,1387,1387,1387,0
|
|
20230821,135300,449202533,1387,1387,1387,1387,0
|
|
20230821,135200,449202533,1387,1387,1387,1387,2
|
|
20230821,135100,449199759,1388,1388,1388,1388,1
|
|
20230821,135000,449198371,1388,1389,1389,1388,7191
|
|
20230821,134900,439213330,1389,1389,1389,1389,1264
|
|
20230821,134800,437457634,1393,1393,1393,1393,0
|
|
20230821,134700,437457634,1393,1393,1393,1393,120
|
|
20230821,134600,437290474,1393,1393,1393,1393,0
|
|
20230821,134500,437290474,1393,1393,1393,1393,45
|
|
20230821,134400,437227789,1394,1394,1394,1394,695
|
|
20230821,134300,436258959,1397,1397,1397,1397,0
|
|
20230821,134200,436258959,1397,1397,1397,1397,0
|
|
20230821,134100,436258959,1397,1397,1397,1397,0
|
|
20230821,134000,436258959,1397,1391,1397,1391,74
|
|
20230821,133900,436155965,1396,1396,1396,1396,18896
|
|
20230821,133800,409777149,1396,1396,1396,1396,0
|
|
20230821,133700,409777149,1396,1396,1396,1396,1150
|
|
20230821,133600,408171749,1396,1396,1396,1396,0
|
|
20230821,133500,408171749,1396,1396,1396,1396,0
|
|
20230821,133400,408171749,1396,1396,1396,1396,0
|
|
20230821,133300,408171749,1396,1396,1396,1396,7
|
|
20230821,133200,408161977,1391,1396,1396,1391,53
|
|
20230821,133100,408088004,1390,1390,1390,1390,0
|
|
20230821,133000,408088004,1390,1390,1390,1390,263
|
|
20230821,132900,407722434,1395,1395,1395,1395,0
|
|
20230821,132800,407722434,1395,1395,1395,1395,845
|
|
20230821,132700,406543659,1389,1389,1389,1389,10
|
|
20230821,132600,406529769,1389,1390,1390,1389,3000
|
|
20230821,132500,402361822,1390,1390,1390,1390,103
|
|
20230821,132400,402218652,1390,1390,1390,1390,0
|
|
20230821,132300,402218652,1390,1390,1390,1390,0
|
|
20230821,132200,402218652,1390,1390,1390,1390,650
|
|
20230821,132100,401315152,1390,1391,1391,1390,41
|
|
20230821,132000,401258148,1390,1391,1392,1390,764
|
|
20230821,131900,400196162,1397,1397,1397,1397,0
|
|
20230821,131800,400196162,1397,1397,1397,1397,0
|
|
20230821,131700,400196162,1397,1397,1397,1397,0
|
|
20230821,131600,400196162,1397,1397,1397,1397,0
|
|
20230821,131500,400196162,1397,1397,1397,1397,0
|
|
20230821,131400,400196162,1397,1397,1397,1397,100
|
|
20230821,131300,400056462,1397,1397,1397,1397,0
|
|
20230821,131200,400056462,1397,1397,1397,1397,0
|
|
20230821,131100,400056462,1397,1397,1397,1397,0
|
|
20230821,131000,400056462,1397,1391,1397,1391,39
|
|
20230821,130900,400002189,1397,1397,1397,1397,0
|
|
20230821,130800,400002189,1397,1397,1397,1397,0
|
|
20230821,130700,400002189,1397,1397,1397,1397,334
|
|
20230821,130600,399535591,1397,1397,1397,1397,0
|
|
20230821,130500,399535591,1397,1397,1397,1397,715
|
|
20230821,130400,398536736,1397,1397,1397,1397,0
|
|
20230821,130300,398536736,1397,1397,1397,1397,0
|
|
20230821,130200,398536736,1397,1398,1399,1397,62
|
|
20230821,130100,398450086,1396,1396,1396,1396,0
|
|
20230821,130000,398450086,1396,1396,1396,1396,64
|
|
20230821,125900,398360742,1399,1399,1399,1399,0
|
|
20230821,125800,398360742,1399,1399,1399,1399,0
|
|
20230821,125700,398360742,1399,1399,1399,1399,0
|
|
20230821,125600,398360742,1399,1399,1399,1399,490
|
|
20230821,125500,397675232,1401,1399,1401,1399,271
|
|
20230821,125400,397296101,1401,1401,1401,1401,0
|
|
20230821,125300,397296101,1401,1401,1401,1401,48
|
|
20230821,125200,397228853,1401,1401,1401,1401,1
|
|
20230821,125100,397227452,1401,1401,1401,1401,1
|
|
20230821,125000,397226051,1399,1399,1399,1399,35
|
|
20230821,124900,397177086,1400,1399,1400,1399,3696
|
|
20230821,124800,392002828,1400,1400,1400,1400,0
|
|
20230821,124700,392002828,1400,1391,1400,1391,2027
|
|
20230821,124600,389167093,1398,1394,1398,1394,4000
|
|
20230821,124500,383585383,1394,1388,1394,1388,74
|
|
20230821,124400,383482665,1394,1394,1394,1394,0
|
|
20230821,124300,383482665,1394,1394,1394,1394,0
|
|
20230821,124200,383482665,1394,1394,1394,1394,0
|
|
20230821,124100,383482665,1394,1394,1394,1394,0
|
|
20230821,124000,383482665,1394,1392,1394,1390,65
|
|
20230821,123900,383392307,1396,1396,1396,1396,0
|
|
20230821,123800,383392307,1396,1396,1396,1396,0
|
|
20230821,123700,383392307,1396,1396,1396,1396,0
|
|
20230821,123600,383392307,1396,1396,1396,1396,0
|
|
20230821,123500,383392307,1396,1396,1396,1396,0
|
|
20230821,123400,383392307,1396,1395,1396,1395,593
|
|
20230821,123300,382565071,1392,1393,1393,1392,157
|
|
20230821,123200,382346372,1392,1392,1392,1392,2
|
|
20230821,123100,382343588,1393,1391,1393,1391,2276
|
|
20230821,123000,379175911,1391,1390,1391,1388,43
|
|
20230821,122900,379116163,1391,1391,1391,1391,0
|
|
20230821,122800,379116163,1391,1391,1391,1391,0
|
|
20230821,122700,379116163,1391,1391,1391,1391,0
|
|
20230821,122600,379116163,1391,1391,1391,1391,10
|
|
20230821,122500,379102253,1391,1390,1391,1390,173
|
|
20230821,122400,378861782,1391,1391,1391,1391,0
|
|
20230821,122300,378861782,1391,1389,1391,1389,922
|
|
20230821,122200,377580422,1389,1389,1389,1389,0
|
|
20230821,122100,377580422,1389,1387,1389,1387,1651
|
|
20230821,122000,375288834,1388,1383,1389,1383,78
|
|
20230821,121900,375180903,1383,1383,1383,1383,0
|
|
20230821,121800,375180903,1383,1384,1384,1383,79
|
|
20230821,121700,375071645,1388,1388,1388,1388,250
|
|
20230821,121600,374724645,1382,1382,1382,1382,0
|
|
20230821,121500,374724645,1382,1387,1387,1382,2524
|
|
20230821,121400,371231820,1391,1391,1391,1391,0
|
|
20230821,121300,371231820,1391,1391,1391,1391,0
|
|
20230821,121200,371231820,1391,1390,1391,1387,169
|
|
20230821,121100,370996820,1389,1389,1389,1389,18
|
|
20230821,121000,370971818,1392,1389,1392,1389,1707
|
|
20230821,120900,368600791,1389,1389,1389,1389,182
|
|
20230821,120800,368347993,1390,1390,1390,1390,0
|
|
20230821,120700,368347993,1390,1390,1390,1390,8
|
|
20230821,120600,368336873,1392,1390,1392,1390,11
|
|
20230821,120500,368321581,1393,1393,1393,1393,0
|
|
20230821,120400,368321581,1393,1393,1393,1393,0
|
|
20230821,120300,368321581,1393,1393,1393,1393,0
|
|
20230821,120200,368321581,1393,1393,1393,1393,0
|
|
20230821,120100,368321581,1393,1393,1393,1393,1
|
|
20230821,120000,368320188,1388,1388,1388,1388,64
|
|
20230821,115900,368231356,1386,1385,1386,1383,3268
|
|
20230821,115800,363705174,1385,1383,1385,1382,169
|
|
20230821,115700,363471463,1383,1383,1383,1383,1684
|
|
20230821,115600,361142491,1381,1383,1383,1380,1401
|
|
20230821,115500,359208821,1380,1382,1382,1380,3505
|
|
20230821,115400,354367772,1383,1382,1383,1382,92
|
|
20230821,115300,354240606,1383,1383,1383,1382,11
|
|
20230821,115200,354225394,1383,1383,1383,1383,1
|
|
20230821,115100,354224011,1382,1382,1382,1382,300
|
|
20230821,115000,353809411,1382,1382,1382,1382,35
|
|
20230821,114900,353761041,1383,1383,1383,1383,50
|
|
20230821,114800,353691891,1383,1383,1383,1383,208
|
|
20230821,114700,353404227,1383,1383,1383,1383,1
|
|
20230821,114600,353402844,1383,1383,1383,1383,0
|
|
20230821,114500,353402844,1383,1383,1383,1383,0
|
|
20230821,114400,353402844,1383,1383,1383,1383,0
|
|
20230821,114300,353402844,1383,1383,1383,1383,0
|
|
20230821,114200,353402844,1383,1383,1383,1383,33
|
|
20230821,114100,353357205,1383,1383,1383,1383,131
|
|
20230821,114000,353176032,1382,1383,1383,1382,2150
|
|
20230821,113900,350204007,1383,1384,1384,1383,1078
|
|
20230821,113800,348713010,1384,1384,1384,1384,126
|
|
20230821,113700,348538626,1384,1386,1386,1384,9949
|
|
20230821,113600,334765650,1385,1391,1391,1385,1809
|
|
20230821,113500,332251440,1391,1391,1391,1391,544
|
|
20230821,113400,331494736,1395,1395,1395,1395,0
|
|
20230821,113300,331494736,1395,1395,1395,1395,3
|
|
20230821,113200,331490551,1391,1391,1391,1391,0
|
|
20230821,113100,331490551,1391,1391,1391,1391,1000
|
|
20230821,113000,330099551,1391,1391,1391,1391,65
|
|
20230821,112900,330009136,1392,1392,1392,1392,0
|
|
20230821,112800,330009136,1392,1392,1392,1391,350
|
|
20230821,112700,329521937,1395,1394,1395,1394,20
|
|
20230821,112600,329494039,1391,1391,1391,1391,0
|
|
20230821,112500,329494039,1391,1391,1391,1391,376
|
|
20230821,112400,328971023,1395,1395,1395,1395,0
|
|
20230821,112300,328971023,1395,1395,1395,1395,0
|
|
20230821,112200,328971023,1395,1395,1395,1395,0
|
|
20230821,112100,328971023,1395,1395,1395,1395,2
|
|
20230821,112000,328968233,1395,1392,1395,1391,65
|
|
20230821,111900,328877813,1394,1393,1394,1393,211
|
|
20230821,111800,328583870,1393,1393,1393,1393,0
|
|
20230821,111700,328583870,1393,1393,1393,1393,1
|
|
20230821,111600,328582477,1391,1391,1391,1391,1480
|
|
20230821,111500,326523797,1391,1391,1391,1391,42
|
|
20230821,111400,326465375,1393,1393,1393,1393,0
|
|
20230821,111300,326465375,1393,1393,1393,1393,0
|
|
20230821,111200,326465375,1393,1393,1393,1393,0
|
|
20230821,111100,326465375,1393,1393,1393,1393,100
|
|
20230821,111000,326326075,1393,1392,1393,1392,106
|
|
20230821,110900,326178452,1392,1392,1392,1392,200
|
|
20230821,110800,325900052,1392,1392,1392,1392,0
|
|
20230821,110700,325900052,1392,1393,1395,1392,1035
|
|
20230821,110600,324459274,1389,1390,1392,1389,1296
|
|
20230821,110500,322656913,1390,1391,1391,1390,3000
|
|
20230821,110400,318486493,1393,1395,1395,1393,6692
|
|
20230821,110300,309151163,1395,1395,1395,1395,0
|
|
20230821,110200,309151163,1395,1395,1395,1395,425
|
|
20230821,110100,308558288,1398,1395,1398,1395,102
|
|
20230821,110000,308415992,1395,1395,1395,1395,64
|
|
20230821,105900,308326712,1398,1398,1398,1398,13
|
|
20230821,105800,308308538,1398,1398,1398,1398,3
|
|
20230821,105700,308304344,1399,1399,1399,1399,0
|
|
20230821,105600,308304344,1399,1396,1399,1396,1301
|
|
20230821,105500,306488142,1402,1402,1402,1402,0
|
|
20230821,105400,306488142,1402,1402,1402,1402,0
|
|
20230821,105300,306488142,1402,1402,1402,1402,0
|
|
20230821,105200,306488142,1402,1402,1402,1402,0
|
|
20230821,105100,306488142,1402,1395,1402,1394,2502
|
|
20230821,105000,302992068,1395,1399,1399,1395,4794
|
|
20230821,104900,296293970,1402,1402,1402,1402,15
|
|
20230821,104800,296272940,1403,1400,1403,1400,561
|
|
20230821,104700,295487522,1403,1401,1403,1401,1500
|
|
20230821,104600,293383158,1400,1400,1400,1400,6
|
|
20230821,104500,293374758,1400,1401,1401,1400,8001
|
|
20230821,104400,282173357,1403,1403,1403,1398,396
|
|
20230821,104300,281618439,1403,1398,1403,1398,4467
|
|
20230821,104200,275365808,1398,1398,1398,1398,731
|
|
20230821,104100,274343870,1398,1398,1398,1398,0
|
|
20230821,104000,274343870,1398,1395,1398,1395,70
|
|
20230821,103900,274246205,1398,1398,1398,1398,0
|
|
20230821,103800,274246205,1398,1398,1398,1398,501
|
|
20230821,103700,273545807,1395,1398,1398,1395,716
|
|
20230821,103600,272546984,1398,1398,1398,1398,35
|
|
20230821,103500,272498054,1398,1399,1399,1398,668
|
|
20230821,103400,271564189,1399,1395,1399,1395,527
|
|
20230821,103300,270827994,1395,1395,1395,1395,1004
|
|
20230821,103200,269427414,1395,1394,1395,1394,34
|
|
20230821,103100,269380017,1395,1398,1398,1394,1344
|
|
20230821,103000,267505847,1395,1395,1395,1395,35
|
|
20230821,102900,267457022,1398,1398,1398,1398,0
|
|
20230821,102800,267457022,1398,1398,1398,1398,0
|
|
20230821,102700,267457022,1398,1395,1398,1395,12
|
|
20230821,102600,267440249,1395,1395,1395,1395,10
|
|
20230821,102500,267426299,1399,1399,1399,1399,0
|
|
20230821,102400,267426299,1399,1399,1399,1399,32
|
|
20230821,102300,267381531,1399,1393,1399,1393,5195
|
|
20230821,102200,260119454,1398,1390,1398,1390,1589
|
|
20230821,102100,257902038,1391,1391,1391,1391,0
|
|
20230821,102000,257902038,1391,1390,1391,1390,675
|
|
20230821,101900,256963288,1391,1391,1391,1391,0
|
|
20230821,101800,256963288,1391,1391,1391,1391,0
|
|
20230821,101700,256963288,1391,1393,1393,1391,1626
|
|
20230821,101600,254698953,1396,1396,1396,1396,0
|
|
20230821,101500,254698953,1396,1392,1396,1392,45
|
|
20230821,101400,254636309,1395,1398,1398,1395,196
|
|
20230821,101300,254362580,1395,1392,1398,1392,457
|
|
20230821,101200,253724388,1392,1396,1396,1392,3
|
|
20230821,101100,253720204,1397,1396,1397,1396,264
|
|
20230821,101000,253351399,1396,1390,1396,1390,654
|
|
20230821,100900,252440162,1392,1392,1392,1392,0
|
|
20230821,100800,252440162,1392,1392,1392,1392,26
|
|
20230821,100700,252403970,1390,1391,1391,1390,1708
|
|
20230821,100600,250029647,1391,1392,1392,1391,1175
|
|
20230821,100500,248394148,1392,1392,1392,1392,1076
|
|
20230821,100400,246896356,1396,1396,1396,1395,16
|
|
20230821,100300,246874030,1396,1395,1396,1395,1117
|
|
20230821,100200,245315805,1395,1395,1395,1395,348
|
|
20230821,100100,244830345,1396,1395,1396,1395,1145
|
|
20230821,100000,243232125,1392,1390,1392,1390,241
|
|
20230821,095900,242897113,1395,1395,1395,1395,20
|
|
20230821,095800,242869213,1395,1395,1395,1395,64
|
|
20230821,095700,242779933,1390,1385,1390,1384,2951
|
|
20230821,095600,238690179,1384,1387,1387,1384,709
|
|
20230821,095500,237708131,1388,1390,1390,1388,1205
|
|
20230821,095400,236033591,1388,1393,1393,1388,921
|
|
20230821,095300,234753917,1393,1392,1393,1392,758
|
|
20230821,095200,233698031,1392,1395,1395,1392,10999
|
|
20230821,095100,218376076,1394,1390,1394,1390,1146
|
|
20230821,095000,216779396,1390,1387,1390,1387,1655
|
|
20230821,094900,214480725,1388,1385,1388,1385,395
|
|
20230821,094800,213933166,1384,1383,1384,1383,344
|
|
20230821,094700,213457196,1383,1382,1383,1382,142
|
|
20230821,094600,213260910,1382,1382,1382,1382,1393
|
|
20230821,094500,211335784,1382,1382,1382,1382,5
|
|
20230821,094400,211328874,1383,1383,1383,1383,341
|
|
20230821,094300,210857271,1380,1381,1383,1380,5005
|
|
20230821,094200,203948728,1380,1379,1380,1379,274
|
|
20230821,094100,203570661,1379,1376,1379,1376,711
|
|
20230821,094000,202591162,1376,1374,1377,1374,1256
|
|
20230821,093900,200862476,1374,1374,1376,1374,177
|
|
20230821,093800,200619262,1374,1374,1374,1374,0
|
|
20230821,093700,200619262,1374,1371,1374,1370,3755
|
|
20230821,093600,195474059,1371,1370,1374,1370,2225
|
|
20230821,093500,192422322,1370,1370,1370,1370,0
|
|
20230821,093400,192422322,1370,1369,1370,1369,112
|
|
20230821,093300,192268958,1369,1366,1369,1366,610
|
|
20230821,093200,191434235,1365,1365,1365,1365,0
|
|
20230821,093100,191434235,1365,1361,1365,1361,2628
|
|
20230821,093000,187848693,1361,1355,1361,1355,699
|
|
20230821,092900,186897571,1357,1359,1360,1357,55
|
|
20230821,092800,186822778,1358,1356,1358,1351,500
|
|
20230821,092700,186146519,1360,1357,1360,1352,23041
|
|
20230821,092600,154903374,1360,1363,1363,1360,1424
|
|
20230821,092500,152965618,1363,1363,1363,1363,0
|
|
20230821,092400,152965618,1363,1358,1363,1357,489
|
|
20230821,092300,152301366,1363,1363,1363,1363,200
|
|
20230821,092200,152028766,1363,1363,1363,1363,266
|
|
20230821,092100,151666208,1363,1357,1368,1356,1244
|
|
20230821,092000,149975761,1356,1369,1369,1356,456
|
|
20230821,091900,149355813,1375,1355,1375,1355,3611
|
|
20230821,091800,144447724,1354,1354,1354,1354,2037
|
|
20230821,091700,141689626,1354,1354,1357,1354,4315
|
|
20230821,091600,135840296,1354,1353,1354,1353,108
|
|
20230821,091500,135694154,1350,1348,1350,1348,488
|
|
20230821,091400,135035554,1348,1348,1348,1348,664
|
|
20230821,091300,134140482,1350,1346,1350,1346,195
|
|
20230821,091200,133878004,1347,1347,1347,1347,529
|
|
20230821,091100,133165441,1346,1348,1350,1346,6888
|
|
20230821,091000,123874305,1346,1350,1356,1346,4334
|
|
20230821,090900,118018391,1344,1351,1351,1344,3600
|
|
20230821,090800,113177003,1352,1354,1355,1352,913
|
|
20230821,090700,111940338,1356,1334,1356,1334,11951
|
|
20230821,090600,95902577,1332,1333,1333,1320,17696
|
|
20230821,090500,72429847,1336,1334,1337,1332,4271
|
|
20230821,090400,66739572,1334,1338,1338,1334,11580
|
|
20230821,090300,51274414,1338,1338,1338,1338,1841
|
|
20230821,090200,48811156,1337,1338,1348,1337,10899
|
|
20230821,090100,34236993,1348,1340,1348,1336,1577
|
|
20230821,090000,32125179,1340,1349,1350,1335,23922
|