683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,201900,1042416120,1351,1351,1351,1351,0
|
|
20230825,201800,1042416120,1351,1351,1351,1351,0
|
|
20230825,201700,1042416120,1351,1351,1351,1351,0
|
|
20230825,201600,1042416120,1351,1351,1351,1351,0
|
|
20230825,201500,1042416120,1351,1351,1351,1351,0
|
|
20230825,201400,1042416120,1351,1351,1351,1351,0
|
|
20230825,201300,1042416120,1351,1351,1351,1351,0
|
|
20230825,201200,1042416120,1351,1351,1351,1351,0
|
|
20230825,201100,1042416120,1351,1351,1351,1351,0
|
|
20230825,201000,1042416120,1351,1351,1351,1351,0
|
|
20230825,200900,1042416120,1351,1351,1351,1351,0
|
|
20230825,200800,1042416120,1351,1351,1351,1351,0
|
|
20230825,200700,1042416120,1351,1351,1351,1351,0
|
|
20230825,200600,1042416120,1351,1351,1351,1351,0
|
|
20230825,200500,1042416120,1351,1351,1351,1351,0
|
|
20230825,200400,1042416120,1351,1351,1351,1351,0
|
|
20230825,200300,1042416120,1351,1351,1351,1351,0
|
|
20230825,200200,1042416120,1351,1351,1351,1351,0
|
|
20230825,200100,1042416120,1351,1351,1351,1351,0
|
|
20230825,200000,1042416120,1351,1351,1351,1351,0
|
|
20230825,195900,1042416120,1351,1351,1351,1351,0
|
|
20230825,195800,1042416120,1351,1351,1351,1351,0
|
|
20230825,195700,1042416120,1351,1351,1351,1351,0
|
|
20230825,195600,1042416120,1351,1351,1351,1351,0
|
|
20230825,195500,1042416120,1351,1351,1351,1351,0
|
|
20230825,195400,1042416120,1351,1351,1351,1351,0
|
|
20230825,195300,1042416120,1351,1351,1351,1351,0
|
|
20230825,195200,1042416120,1351,1351,1351,1351,0
|
|
20230825,195100,1042416120,1351,1351,1351,1351,0
|
|
20230825,195000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,194900,1042416120,1351,1351,1351,1351,0
|
|
20230825,194800,1042416120,1351,1351,1351,1351,0
|
|
20230825,194700,1042416120,1351,1351,1351,1351,0
|
|
20230825,194600,1042416120,1351,1351,1351,1351,0
|
|
20230825,194500,1042416120,1351,1351,1351,1351,0
|
|
20230825,194400,1042416120,1351,1351,1351,1351,0
|
|
20230825,194300,1042416120,1351,1351,1351,1351,0
|
|
20230825,194200,1042416120,1351,1351,1351,1351,0
|
|
20230825,194100,1042416120,1351,1351,1351,1351,0
|
|
20230825,194000,1042416120,1351,1351,1351,1351,0
|
|
20230825,193900,1042416120,1351,1351,1351,1351,0
|
|
20230825,193800,1042416120,1351,1351,1351,1351,0
|
|
20230825,193700,1042416120,1351,1351,1351,1351,0
|
|
20230825,193600,1042416120,1351,1351,1351,1351,0
|
|
20230825,193500,1042416120,1351,1351,1351,1351,0
|
|
20230825,193400,1042416120,1351,1351,1351,1351,0
|
|
20230825,193300,1042416120,1351,1351,1351,1351,0
|
|
20230825,193200,1042416120,1351,1351,1351,1351,0
|
|
20230825,193100,1042416120,1351,1351,1351,1351,0
|
|
20230825,193000,1042416120,1351,1351,1351,1351,0
|
|
20230825,192900,1042416120,1351,1351,1351,1351,0
|
|
20230825,192800,1042416120,1351,1351,1351,1351,0
|
|
20230825,192700,1042416120,1351,1351,1351,1351,0
|
|
20230825,192600,1042416120,1351,1351,1351,1351,0
|
|
20230825,192500,1042416120,1351,1351,1351,1351,0
|
|
20230825,192400,1042416120,1351,1351,1351,1351,0
|
|
20230825,192300,1042416120,1351,1351,1351,1351,0
|
|
20230825,192200,1042416120,1351,1351,1351,1351,0
|
|
20230825,192100,1042416120,1351,1351,1351,1351,0
|
|
20230825,192000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,191900,1042416120,1351,1351,1351,1351,0
|
|
20230825,191800,1042416120,1351,1351,1351,1351,0
|
|
20230825,191700,1042416120,1351,1351,1351,1351,0
|
|
20230825,191600,1042416120,1351,1351,1351,1351,0
|
|
20230825,191500,1042416120,1351,1351,1351,1351,0
|
|
20230825,191400,1042416120,1351,1351,1351,1351,0
|
|
20230825,191300,1042416120,1351,1351,1351,1351,0
|
|
20230825,191200,1042416120,1351,1351,1351,1351,0
|
|
20230825,191100,1042416120,1351,1351,1351,1351,0
|
|
20230825,191000,1042416120,1351,1351,1351,1351,0
|
|
20230825,190900,1042416120,1351,1351,1351,1351,0
|
|
20230825,190800,1042416120,1351,1351,1351,1351,0
|
|
20230825,190700,1042416120,1351,1351,1351,1351,0
|
|
20230825,190600,1042416120,1351,1351,1351,1351,0
|
|
20230825,190500,1042416120,1351,1351,1351,1351,0
|
|
20230825,190400,1042416120,1351,1351,1351,1351,0
|
|
20230825,190300,1042416120,1351,1351,1351,1351,0
|
|
20230825,190200,1042416120,1351,1351,1351,1351,0
|
|
20230825,190100,1042416120,1351,1351,1351,1351,0
|
|
20230825,190000,1042416120,1351,1351,1351,1351,0
|
|
20230825,185900,1042416120,1351,1351,1351,1351,0
|
|
20230825,185800,1042416120,1351,1351,1351,1351,0
|
|
20230825,185700,1042416120,1351,1351,1351,1351,0
|
|
20230825,185600,1042416120,1351,1351,1351,1351,0
|
|
20230825,185500,1042416120,1351,1351,1351,1351,0
|
|
20230825,185400,1042416120,1351,1351,1351,1351,0
|
|
20230825,185300,1042416120,1351,1351,1351,1351,0
|
|
20230825,185200,1042416120,1351,1351,1351,1351,0
|
|
20230825,185100,1042416120,1351,1351,1351,1351,0
|
|
20230825,185000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,184900,1042416120,1351,1351,1351,1351,0
|
|
20230825,184800,1042416120,1351,1351,1351,1351,0
|
|
20230825,184700,1042416120,1351,1351,1351,1351,0
|
|
20230825,184600,1042416120,1351,1351,1351,1351,0
|
|
20230825,184500,1042416120,1351,1351,1351,1351,0
|
|
20230825,184400,1042416120,1351,1351,1351,1351,0
|
|
20230825,184300,1042416120,1351,1351,1351,1351,0
|
|
20230825,184200,1042416120,1351,1351,1351,1351,0
|
|
20230825,184100,1042416120,1351,1351,1351,1351,0
|
|
20230825,184000,1042416120,1351,1351,1351,1351,0
|
|
20230825,183900,1042416120,1351,1351,1351,1351,0
|
|
20230825,183800,1042416120,1351,1351,1351,1351,0
|
|
20230825,183700,1042416120,1351,1351,1351,1351,0
|
|
20230825,183600,1042416120,1351,1351,1351,1351,0
|
|
20230825,183500,1042416120,1351,1351,1351,1351,0
|
|
20230825,183400,1042416120,1351,1351,1351,1351,0
|
|
20230825,183300,1042416120,1351,1351,1351,1351,0
|
|
20230825,183200,1042416120,1351,1351,1351,1351,0
|
|
20230825,183100,1042416120,1351,1351,1351,1351,0
|
|
20230825,183000,1042416120,1351,1351,1351,1351,0
|
|
20230825,182900,1042416120,1351,1351,1351,1351,0
|
|
20230825,182800,1042416120,1351,1351,1351,1351,0
|
|
20230825,182700,1042416120,1351,1351,1351,1351,0
|
|
20230825,182600,1042416120,1351,1351,1351,1351,0
|
|
20230825,182500,1042416120,1351,1351,1351,1351,0
|
|
20230825,182400,1042416120,1351,1351,1351,1351,0
|
|
20230825,182300,1042416120,1351,1351,1351,1351,0
|
|
20230825,182200,1042416120,1351,1351,1351,1351,0
|
|
20230825,182100,1042416120,1351,1351,1351,1351,0
|
|
20230825,182000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,181900,1042416120,1351,1351,1351,1351,0
|
|
20230825,181800,1042416120,1351,1351,1351,1351,0
|
|
20230825,181700,1042416120,1351,1351,1351,1351,0
|
|
20230825,181600,1042416120,1351,1351,1351,1351,0
|
|
20230825,181500,1042416120,1351,1351,1351,1351,0
|
|
20230825,181400,1042416120,1351,1351,1351,1351,0
|
|
20230825,181300,1042416120,1351,1351,1351,1351,0
|
|
20230825,181200,1042416120,1351,1351,1351,1351,0
|
|
20230825,181100,1042416120,1351,1351,1351,1351,0
|
|
20230825,181000,1042416120,1351,1351,1351,1351,0
|
|
20230825,180900,1042416120,1351,1351,1351,1351,0
|
|
20230825,180800,1042416120,1351,1351,1351,1351,0
|
|
20230825,180700,1042416120,1351,1351,1351,1351,0
|
|
20230825,180600,1042416120,1351,1351,1351,1351,0
|
|
20230825,180500,1042416120,1351,1351,1351,1351,0
|
|
20230825,180400,1042416120,1351,1351,1351,1351,0
|
|
20230825,180300,1042416120,1351,1351,1351,1351,0
|
|
20230825,180200,1042416120,1351,1351,1351,1351,0
|
|
20230825,180100,1042416120,1351,1351,1351,1351,0
|
|
20230825,180000,1042416120,1351,1351,1351,1351,0
|
|
20230825,175900,1042416120,1351,1351,1351,1351,0
|
|
20230825,175800,1042416120,1351,1351,1351,1351,0
|
|
20230825,175700,1042416120,1351,1351,1351,1351,0
|
|
20230825,175600,1042416120,1351,1351,1351,1351,0
|
|
20230825,175500,1042416120,1351,1351,1351,1351,0
|
|
20230825,175400,1042416120,1351,1351,1351,1351,0
|
|
20230825,175300,1042416120,1351,1351,1351,1351,0
|
|
20230825,175200,1042416120,1351,1351,1351,1351,0
|
|
20230825,175100,1042416120,1351,1351,1351,1351,0
|
|
20230825,175000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,174900,1042416120,1351,1351,1351,1351,0
|
|
20230825,174800,1042416120,1351,1351,1351,1351,0
|
|
20230825,174700,1042416120,1351,1351,1351,1351,0
|
|
20230825,174600,1042416120,1351,1351,1351,1351,0
|
|
20230825,174500,1042416120,1351,1351,1351,1351,0
|
|
20230825,174400,1042416120,1351,1351,1351,1351,0
|
|
20230825,174300,1042416120,1351,1351,1351,1351,0
|
|
20230825,174200,1042416120,1351,1351,1351,1351,0
|
|
20230825,174100,1042416120,1351,1351,1351,1351,0
|
|
20230825,174000,1042416120,1351,1351,1351,1351,0
|
|
20230825,173900,1042416120,1351,1351,1351,1351,0
|
|
20230825,173800,1042416120,1351,1351,1351,1351,0
|
|
20230825,173700,1042416120,1351,1351,1351,1351,0
|
|
20230825,173600,1042416120,1351,1351,1351,1351,0
|
|
20230825,173500,1042416120,1351,1351,1351,1351,0
|
|
20230825,173400,1042416120,1351,1351,1351,1351,0
|
|
20230825,173300,1042416120,1351,1351,1351,1351,0
|
|
20230825,173200,1042416120,1351,1351,1351,1351,0
|
|
20230825,173100,1042416120,1351,1351,1351,1351,0
|
|
20230825,173000,1042416120,1351,1351,1351,1351,0
|
|
20230825,172900,1042416120,1351,1351,1351,1351,0
|
|
20230825,172800,1042416120,1351,1351,1351,1351,0
|
|
20230825,172700,1042416120,1351,1351,1351,1351,0
|
|
20230825,172600,1042416120,1351,1351,1351,1351,0
|
|
20230825,172500,1042416120,1351,1351,1351,1351,0
|
|
20230825,172400,1042416120,1351,1351,1351,1351,0
|
|
20230825,172300,1042416120,1351,1351,1351,1351,0
|
|
20230825,172200,1042416120,1351,1351,1351,1351,0
|
|
20230825,172100,1042416120,1351,1351,1351,1351,0
|
|
20230825,172000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,171900,1042416120,1351,1351,1351,1351,0
|
|
20230825,171800,1042416120,1351,1351,1351,1351,0
|
|
20230825,171700,1042416120,1351,1351,1351,1351,0
|
|
20230825,171600,1042416120,1351,1351,1351,1351,0
|
|
20230825,171500,1042416120,1351,1351,1351,1351,0
|
|
20230825,171400,1042416120,1351,1351,1351,1351,0
|
|
20230825,171300,1042416120,1351,1351,1351,1351,0
|
|
20230825,171200,1042416120,1351,1351,1351,1351,0
|
|
20230825,171100,1042416120,1351,1351,1351,1351,0
|
|
20230825,171000,1042416120,1351,1351,1351,1351,0
|
|
20230825,170900,1042416120,1351,1351,1351,1351,0
|
|
20230825,170800,1042416120,1351,1351,1351,1351,0
|
|
20230825,170700,1042416120,1351,1351,1351,1351,0
|
|
20230825,170600,1042416120,1351,1351,1351,1351,0
|
|
20230825,170500,1042416120,1351,1351,1351,1351,0
|
|
20230825,170400,1042416120,1351,1351,1351,1351,0
|
|
20230825,170300,1042416120,1351,1351,1351,1351,0
|
|
20230825,170200,1042416120,1351,1351,1351,1351,0
|
|
20230825,170100,1042416120,1351,1351,1351,1351,0
|
|
20230825,170000,1042416120,1351,1351,1351,1351,0
|
|
20230825,165900,1042416120,1351,1351,1351,1351,0
|
|
20230825,165800,1042416120,1351,1351,1351,1351,0
|
|
20230825,165700,1042416120,1351,1351,1351,1351,0
|
|
20230825,165600,1042416120,1351,1351,1351,1351,0
|
|
20230825,165500,1042416120,1351,1351,1351,1351,0
|
|
20230825,165400,1042416120,1351,1351,1351,1351,0
|
|
20230825,165300,1042416120,1351,1351,1351,1351,0
|
|
20230825,165200,1042416120,1351,1351,1351,1351,0
|
|
20230825,165100,1042416120,1351,1351,1351,1351,0
|
|
20230825,165000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,164900,1042416120,1351,1351,1351,1351,0
|
|
20230825,164800,1042416120,1351,1351,1351,1351,0
|
|
20230825,164700,1042416120,1351,1351,1351,1351,0
|
|
20230825,164600,1042416120,1351,1351,1351,1351,0
|
|
20230825,164500,1042416120,1351,1351,1351,1351,0
|
|
20230825,164400,1042416120,1351,1351,1351,1351,0
|
|
20230825,164300,1042416120,1351,1351,1351,1351,0
|
|
20230825,164200,1042416120,1351,1351,1351,1351,0
|
|
20230825,164100,1042416120,1351,1351,1351,1351,0
|
|
20230825,164000,1042416120,1351,1351,1351,1351,0
|
|
20230825,163900,1042416120,1351,1351,1351,1351,0
|
|
20230825,163800,1042416120,1351,1351,1351,1351,0
|
|
20230825,163700,1042416120,1351,1351,1351,1351,0
|
|
20230825,163600,1042416120,1351,1351,1351,1351,0
|
|
20230825,163500,1042416120,1351,1351,1351,1351,0
|
|
20230825,163400,1042416120,1351,1351,1351,1351,0
|
|
20230825,163300,1042416120,1351,1351,1351,1351,0
|
|
20230825,163200,1042416120,1351,1351,1351,1351,0
|
|
20230825,163100,1042416120,1351,1351,1351,1351,0
|
|
20230825,163000,1042416120,1351,1351,1351,1351,0
|
|
20230825,162900,1042416120,1351,1351,1351,1351,0
|
|
20230825,162800,1042416120,1351,1351,1351,1351,0
|
|
20230825,162700,1042416120,1351,1351,1351,1351,0
|
|
20230825,162600,1042416120,1351,1351,1351,1351,0
|
|
20230825,162500,1042416120,1351,1351,1351,1351,0
|
|
20230825,162400,1042416120,1351,1351,1351,1351,0
|
|
20230825,162300,1042416120,1351,1351,1351,1351,0
|
|
20230825,162200,1042416120,1351,1351,1351,1351,0
|
|
20230825,162100,1042416120,1351,1351,1351,1351,0
|
|
20230825,162000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,161900,1042416120,1351,1351,1351,1351,0
|
|
20230825,161800,1042416120,1351,1351,1351,1351,0
|
|
20230825,161700,1042416120,1351,1351,1351,1351,0
|
|
20230825,161600,1042416120,1351,1351,1351,1351,0
|
|
20230825,161500,1042416120,1351,1351,1351,1351,0
|
|
20230825,161400,1042416120,1351,1351,1351,1351,0
|
|
20230825,161300,1042416120,1351,1351,1351,1351,0
|
|
20230825,161200,1042416120,1351,1351,1351,1351,0
|
|
20230825,161100,1042416120,1351,1351,1351,1351,0
|
|
20230825,161000,1042416120,1351,1351,1351,1351,0
|
|
20230825,160900,1042416120,1351,1351,1351,1351,0
|
|
20230825,160800,1042416120,1351,1351,1351,1351,0
|
|
20230825,160700,1042416120,1351,1351,1351,1351,0
|
|
20230825,160600,1042416120,1351,1351,1351,1351,0
|
|
20230825,160500,1042416120,1351,1351,1351,1351,0
|
|
20230825,160400,1042416120,1351,1351,1351,1351,0
|
|
20230825,160300,1042416120,1351,1351,1351,1351,0
|
|
20230825,160200,1042416120,1351,1351,1351,1351,0
|
|
20230825,160100,1042416120,1351,1351,1351,1351,0
|
|
20230825,160000,1042416120,1351,1351,1351,1351,0
|
|
20230825,155900,1042416120,1351,1351,1351,1351,0
|
|
20230825,155800,1042416120,1351,1351,1351,1351,0
|
|
20230825,155700,1042416120,1351,1351,1351,1351,0
|
|
20230825,155600,1042416120,1351,1351,1351,1351,0
|
|
20230825,155500,1042416120,1351,1351,1351,1351,0
|
|
20230825,155400,1042416120,1351,1351,1351,1351,0
|
|
20230825,155300,1042416120,1351,1351,1351,1351,0
|
|
20230825,155200,1042416120,1351,1351,1351,1351,0
|
|
20230825,155100,1042416120,1351,1351,1351,1351,0
|
|
20230825,155000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,154900,1042416120,1351,1351,1351,1351,0
|
|
20230825,154800,1042416120,1351,1351,1351,1351,0
|
|
20230825,154700,1042416120,1351,1351,1351,1351,0
|
|
20230825,154600,1042416120,1351,1351,1351,1351,0
|
|
20230825,154500,1042416120,1351,1351,1351,1351,0
|
|
20230825,154400,1042416120,1351,1351,1351,1351,0
|
|
20230825,154300,1042416120,1351,1351,1351,1351,0
|
|
20230825,154200,1042416120,1351,1351,1351,1351,0
|
|
20230825,154100,1042416120,1351,1351,1351,1351,0
|
|
20230825,154000,1042416120,1351,1351,1351,1351,0
|
|
20230825,153900,1042416120,1351,1351,1351,1351,0
|
|
20230825,153800,1042416120,1351,1351,1351,1351,0
|
|
20230825,153700,1042416120,1351,1351,1351,1351,0
|
|
20230825,153600,1042416120,1351,1351,1351,1351,0
|
|
20230825,153500,1042416120,1351,1351,1351,1351,0
|
|
20230825,153400,1042416120,1351,1351,1351,1351,0
|
|
20230825,153300,1042416120,1351,1351,1351,1351,0
|
|
20230825,153200,1042416120,1351,1351,1351,1351,0
|
|
20230825,153100,1042416120,1351,1351,1351,1351,0
|
|
20230825,153000,1042416120,1351,1351,1351,1351,12004
|
|
20230825,152900,1026198716,1351,1351,1351,1351,0
|
|
20230825,152800,1026198716,1351,1351,1351,1351,0
|
|
20230825,152700,1026198716,1351,1351,1351,1351,0
|
|
20230825,152600,1026198716,1351,1351,1351,1351,0
|
|
20230825,152500,1026198716,1351,1351,1351,1351,0
|
|
20230825,152400,1026198716,1351,1351,1351,1351,0
|
|
20230825,152300,1026198716,1351,1351,1351,1351,0
|
|
20230825,152200,1026198716,1351,1351,1351,1351,0
|
|
20230825,152100,1026198716,1351,1351,1351,1351,0
|
|
20230825,152000,1026198716,1351,1351,1351,1351,0
|
|
20230825,151900,1026198716,1351,1355,1355,1351,2346
|
|
20230825,151800,1023027916,1355,1355,1355,1352,216
|
|
20230825,151700,1022735824,1356,1351,1356,1350,5711
|
|
20230825,151600,1015025346,1351,1358,1358,1351,817
|
|
20230825,151500,1013921488,1359,1352,1359,1350,2002
|
|
20230825,151400,1011217771,1351,1356,1356,1351,10763
|
|
20230825,151300,996655032,1359,1359,1360,1356,1204
|
|
20230825,151200,995019485,1360,1360,1360,1360,36
|
|
20230825,151100,994970525,1360,1356,1360,1356,257
|
|
20230825,151000,994622029,1356,1360,1360,1355,9748
|
|
20230825,150900,981406827,1359,1358,1360,1358,29
|
|
20230825,150800,981367422,1357,1358,1358,1357,613
|
|
20230825,150700,980535576,1360,1360,1361,1360,7
|
|
20230825,150600,980526055,1360,1361,1361,1360,301
|
|
20230825,150500,980116691,1361,1361,1361,1361,108
|
|
20230825,150400,979969703,1361,1360,1361,1360,5
|
|
20230825,150300,979962902,1360,1361,1361,1360,5
|
|
20230825,150200,979956101,1359,1360,1360,1359,688
|
|
20230825,150100,979021007,1361,1361,1361,1361,25
|
|
20230825,150000,978986982,1361,1360,1361,1360,10
|
|
20230825,145900,978973381,1360,1359,1360,1359,10
|
|
20230825,145800,978959790,1359,1359,1359,1359,0
|
|
20230825,145700,978959790,1359,1358,1359,1357,191
|
|
20230825,145600,978700600,1357,1358,1358,1357,570
|
|
20230825,145500,977926840,1357,1357,1357,1357,177
|
|
20230825,145400,977686651,1357,1355,1357,1355,1752
|
|
20230825,145300,975312059,1357,1356,1357,1356,959
|
|
20230825,145200,974011601,1357,1357,1357,1357,1
|
|
20230825,145100,974010244,1356,1356,1356,1356,41
|
|
20230825,145000,973954648,1356,1356,1356,1356,10
|
|
20230825,144900,973941088,1357,1357,1357,1357,3539
|
|
20230825,144800,969138665,1357,1357,1357,1357,298
|
|
20230825,144700,968734279,1357,1357,1357,1356,809
|
|
20230825,144600,967637166,1357,1357,1357,1357,1
|
|
20230825,144500,967635809,1357,1358,1358,1357,7
|
|
20230825,144400,967626304,1358,1359,1359,1357,24190
|
|
20230825,144300,934776286,1359,1359,1359,1359,1750
|
|
20230825,144200,932398036,1360,1363,1363,1360,945
|
|
20230825,144100,931112833,1364,1364,1364,1363,24
|
|
20230825,144000,931080098,1364,1364,1364,1364,11
|
|
20230825,143900,931065094,1360,1360,1360,1360,895
|
|
20230825,143800,929847894,1360,1360,1360,1360,1
|
|
20230825,143700,929846534,1360,1360,1360,1360,225
|
|
20230825,143600,929540534,1360,1363,1363,1360,201
|
|
20230825,143500,929267171,1360,1360,1360,1360,387
|
|
20230825,143400,928740851,1360,1360,1360,1360,0
|
|
20230825,143300,928740851,1360,1363,1363,1360,2400
|
|
20230825,143200,925471825,1364,1365,1365,1364,5075
|
|
20230825,143100,918549505,1364,1364,1364,1364,0
|
|
20230825,143000,918549505,1364,1364,1364,1364,5
|
|
20230825,142900,918542685,1364,1363,1365,1363,1041
|
|
20230825,142800,917122772,1363,1363,1363,1363,500
|
|
20230825,142700,916441272,1363,1363,1363,1363,25
|
|
20230825,142600,916407197,1363,1363,1364,1363,122
|
|
20230825,142500,916240909,1363,1363,1363,1363,17
|
|
20230825,142400,916217738,1363,1364,1364,1363,467
|
|
20230825,142300,915581216,1364,1364,1364,1364,6
|
|
20230825,142200,915573032,1363,1363,1363,1363,74
|
|
20230825,142100,915472170,1363,1363,1363,1363,2560
|
|
20230825,142000,911982890,1363,1362,1363,1362,76
|
|
20230825,141900,911879306,1362,1362,1362,1362,0
|
|
20230825,141800,911879306,1362,1362,1362,1362,7
|
|
20230825,141700,911869772,1361,1361,1361,1361,0
|
|
20230825,141600,911869772,1361,1361,1361,1361,0
|
|
20230825,141500,911869772,1361,1361,1361,1361,64
|
|
20230825,141400,911782668,1361,1361,1361,1361,0
|
|
20230825,141300,911782668,1361,1361,1361,1361,0
|
|
20230825,141200,911782668,1361,1360,1361,1360,70
|
|
20230825,141100,911687432,1359,1359,1359,1359,185
|
|
20230825,141000,911436017,1359,1360,1360,1358,923
|
|
20230825,140900,910181678,1359,1359,1359,1358,556
|
|
20230825,140800,909426121,1361,1362,1362,1361,2
|
|
20230825,140700,909423398,1358,1358,1358,1358,1000
|
|
20230825,140600,908065398,1358,1358,1358,1358,0
|
|
20230825,140500,908065398,1358,1358,1358,1358,705
|
|
20230825,140400,907108008,1359,1358,1359,1358,1435
|
|
20230825,140300,905158064,1358,1358,1359,1358,2324
|
|
20230825,140200,901999872,1359,1358,1359,1358,213
|
|
20230825,140100,901710417,1358,1358,1359,1358,119
|
|
20230825,140000,901548814,1358,1358,1358,1358,11
|
|
20230825,135900,901533876,1359,1358,1359,1358,290
|
|
20230825,135800,901140026,1358,1358,1358,1358,4
|
|
20230825,135700,901134594,1358,1358,1358,1358,120
|
|
20230825,135600,900971634,1358,1358,1358,1358,2
|
|
20230825,135500,900968918,1357,1358,1358,1357,12
|
|
20230825,135400,900952624,1359,1359,1359,1359,0
|
|
20230825,135300,900952624,1359,1359,1359,1359,0
|
|
20230825,135200,900952624,1359,1359,1359,1359,8
|
|
20230825,135100,900941752,1359,1359,1359,1359,0
|
|
20230825,135000,900941752,1359,1359,1359,1359,56
|
|
20230825,134900,900865648,1359,1359,1359,1359,12
|
|
20230825,134800,900849340,1359,1359,1359,1359,1
|
|
20230825,134700,900847981,1359,1359,1359,1359,2
|
|
20230825,134600,900845263,1356,1356,1356,1356,140
|
|
20230825,134500,900655423,1356,1356,1356,1356,100
|
|
20230825,134400,900519823,1356,1356,1356,1356,0
|
|
20230825,134300,900519823,1356,1356,1356,1356,1151
|
|
20230825,134200,898959067,1355,1355,1355,1355,0
|
|
20230825,134100,898959067,1355,1362,1362,1355,271
|
|
20230825,134000,898590549,1363,1363,1363,1363,0
|
|
20230825,133900,898590549,1363,1363,1363,1363,1
|
|
20230825,133800,898589186,1361,1362,1362,1361,2
|
|
20230825,133700,898586463,1354,1354,1354,1354,0
|
|
20230825,133600,898586463,1354,1362,1362,1354,7091
|
|
20230825,133500,888958629,1362,1362,1362,1362,7
|
|
20230825,133400,888949095,1362,1361,1362,1361,198
|
|
20230825,133300,888679519,1361,1361,1361,1361,0
|
|
20230825,133200,888679519,1361,1361,1361,1361,0
|
|
20230825,133100,888679519,1361,1361,1361,1361,0
|
|
20230825,133000,888679519,1361,1361,1362,1361,84
|
|
20230825,132900,888565194,1361,1361,1361,1361,1
|
|
20230825,132800,888563833,1361,1361,1361,1361,3
|
|
20230825,132700,888559750,1361,1361,1361,1361,3
|
|
20230825,132600,888555667,1361,1361,1361,1361,1
|
|
20230825,132500,888554306,1358,1358,1358,1358,0
|
|
20230825,132400,888554306,1358,1358,1358,1358,30
|
|
20230825,132300,888513566,1358,1359,1359,1358,667
|
|
20230825,132200,887607360,1359,1359,1359,1359,98
|
|
20230825,132100,887474178,1359,1359,1359,1359,4
|
|
20230825,132000,887468742,1358,1358,1358,1358,1398
|
|
20230825,131900,885570258,1358,1358,1358,1358,1238
|
|
20230825,131800,883889054,1358,1360,1360,1358,1008
|
|
20230825,131700,882519681,1376,1376,1376,1376,0
|
|
20230825,131600,882519681,1376,1359,1376,1359,12154
|
|
20230825,131500,865824884,1359,1359,1359,1359,1
|
|
20230825,131400,865823525,1357,1357,1357,1357,595
|
|
20230825,131300,865016110,1357,1359,1359,1357,233
|
|
20230825,131200,864699629,1359,1359,1359,1359,10
|
|
20230825,131100,864686039,1357,1357,1357,1357,0
|
|
20230825,131000,864686039,1357,1357,1357,1357,1297
|
|
20230825,130900,862926010,1355,1355,1355,1355,3
|
|
20230825,130800,862921945,1359,1359,1359,1359,0
|
|
20230825,130700,862921945,1359,1359,1359,1359,0
|
|
20230825,130600,862921945,1359,1360,1361,1359,117
|
|
20230825,130500,862762824,1360,1360,1360,1355,570
|
|
20230825,130400,861987874,1360,1360,1360,1360,0
|
|
20230825,130300,861987874,1360,1360,1360,1360,0
|
|
20230825,130200,861987874,1360,1360,1360,1360,5
|
|
20230825,130100,861981074,1360,1360,1360,1360,0
|
|
20230825,130000,861981074,1360,1354,1360,1354,2002
|
|
20230825,125900,859270354,1353,1353,1353,1353,0
|
|
20230825,125800,859270354,1353,1361,1361,1353,3715
|
|
20230825,125700,854231784,1361,1361,1361,1361,1000
|
|
20230825,125600,852870784,1361,1361,1361,1361,6086
|
|
20230825,125500,844587738,1360,1360,1360,1360,0
|
|
20230825,125400,844587738,1360,1360,1360,1360,1004
|
|
20230825,125300,843222298,1361,1361,1361,1361,0
|
|
20230825,125200,843222298,1361,1359,1361,1359,1575
|
|
20230825,125100,841078946,1360,1361,1361,1360,1991
|
|
20230825,125000,838370476,1363,1363,1363,1363,0
|
|
20230825,124900,838370476,1363,1363,1363,1363,0
|
|
20230825,124800,838370476,1363,1363,1363,1363,0
|
|
20230825,124700,838370476,1363,1363,1363,1363,4
|
|
20230825,124600,838365024,1363,1363,1363,1363,54
|
|
20230825,124500,838291422,1363,1363,1363,1363,0
|
|
20230825,124400,838291422,1363,1363,1363,1363,4
|
|
20230825,124300,838285970,1363,1363,1363,1363,41
|
|
20230825,124200,838230087,1363,1363,1363,1363,100
|
|
20230825,124100,838093787,1363,1362,1363,1360,1496
|
|
20230825,124000,836058888,1360,1361,1361,1360,2003
|
|
20230825,123900,833334807,1362,1362,1362,1362,110
|
|
20230825,123800,833184987,1362,1360,1362,1360,3103
|
|
20230825,123700,828964701,1360,1360,1360,1360,577
|
|
20230825,123600,828179981,1360,1360,1360,1360,17
|
|
20230825,123500,828156861,1360,1362,1362,1360,57
|
|
20230825,123400,828079327,1362,1362,1362,1362,0
|
|
20230825,123300,828079327,1362,1362,1362,1362,80
|
|
20230825,123200,827970367,1362,1362,1362,1362,571
|
|
20230825,123100,827192665,1362,1362,1362,1362,231
|
|
20230825,123000,826878043,1360,1359,1360,1359,50
|
|
20230825,122900,826810088,1356,1359,1359,1355,3646
|
|
20230825,122800,821869003,1359,1359,1359,1359,20
|
|
20230825,122700,821841823,1359,1357,1359,1357,1751
|
|
20230825,122600,819462966,1357,1356,1357,1356,70
|
|
20230825,122500,819367998,1356,1356,1356,1356,1
|
|
20230825,122400,819366642,1356,1356,1356,1356,15
|
|
20230825,122300,819346302,1356,1354,1356,1353,1001
|
|
20230825,122200,817991934,1354,1354,1354,1354,0
|
|
20230825,122100,817991934,1354,1354,1354,1354,500
|
|
20230825,122000,817314934,1354,1356,1357,1354,6127
|
|
20230825,121900,809001742,1356,1356,1356,1356,19
|
|
20230825,121800,808975978,1356,1355,1356,1355,245
|
|
20230825,121700,808643827,1354,1354,1354,1353,286
|
|
20230825,121600,808256755,1353,1352,1353,1352,2202
|
|
20230825,121500,805279628,1352,1356,1356,1352,886
|
|
20230825,121400,804080956,1352,1357,1357,1352,240
|
|
20230825,121300,803756224,1357,1351,1357,1350,8127
|
|
20230825,121200,792775444,1352,1356,1356,1351,6343
|
|
20230825,121100,784189706,1356,1356,1356,1356,0
|
|
20230825,121000,784189706,1356,1356,1356,1356,0
|
|
20230825,120900,784189706,1356,1356,1356,1356,0
|
|
20230825,120800,784189706,1356,1368,1368,1356,2737
|
|
20230825,120700,780476778,1369,1369,1369,1369,0
|
|
20230825,120600,780476778,1369,1369,1369,1369,0
|
|
20230825,120500,780476778,1369,1369,1369,1369,4
|
|
20230825,120400,780471302,1362,1362,1362,1361,143
|
|
20230825,120300,780276577,1362,1357,1362,1357,702
|
|
20230825,120200,779321036,1358,1355,1358,1355,503
|
|
20230825,120100,778638561,1355,1356,1356,1355,420
|
|
20230825,120000,778069056,1360,1359,1360,1359,200
|
|
20230825,115900,777797090,1360,1360,1360,1360,311
|
|
20230825,115800,777374130,1361,1361,1361,1361,611
|
|
20230825,115700,776542559,1362,1362,1362,1362,739
|
|
20230825,115600,775536041,1362,1354,1362,1354,238
|
|
20230825,115500,775213781,1354,1355,1355,1354,2028
|
|
20230825,115400,772467124,1355,1358,1358,1355,3371
|
|
20230825,115300,767897533,1359,1362,1362,1359,6462
|
|
20230825,115200,759104715,1362,1363,1363,1362,1094
|
|
20230825,115100,757614436,1363,1363,1363,1363,151
|
|
20230825,115000,757408623,1362,1362,1362,1362,200
|
|
20230825,114900,757136223,1362,1363,1363,1362,1101
|
|
20230825,114800,755636575,1363,1363,1363,1363,1880
|
|
20230825,114700,753074135,1363,1364,1364,1363,93
|
|
20230825,114600,752947306,1371,1371,1371,1363,42
|
|
20230825,114500,752890044,1363,1374,1374,1363,3220
|
|
20230825,114400,748490417,1368,1368,1368,1368,0
|
|
20230825,114300,748490417,1368,1368,1368,1368,0
|
|
20230825,114200,748490417,1368,1376,1376,1368,803
|
|
20230825,114100,747391873,1368,1376,1376,1368,1501
|
|
20230825,114000,745338497,1375,1376,1377,1368,1121
|
|
20230825,113900,743800515,1377,1377,1377,1376,137
|
|
20230825,113800,743611891,1369,1369,1369,1368,727
|
|
20230825,113700,742616981,1368,1368,1368,1368,0
|
|
20230825,113600,742616981,1368,1369,1371,1368,733
|
|
20230825,113500,741613827,1372,1372,1372,1372,198
|
|
20230825,113400,741342171,1372,1372,1372,1372,2
|
|
20230825,113300,741339427,1372,1378,1378,1372,1311
|
|
20230825,113200,739540729,1379,1379,1379,1379,0
|
|
20230825,113100,739540729,1379,1372,1379,1372,164
|
|
20230825,113000,739315714,1381,1373,1381,1373,2000
|
|
20230825,112900,736558729,1368,1368,1370,1368,2341
|
|
20230825,112800,733352239,1370,1370,1370,1370,151
|
|
20230825,112700,733145369,1366,1366,1366,1366,100
|
|
20230825,112600,733008769,1366,1367,1367,1366,1214
|
|
20230825,112500,731350195,1367,1367,1367,1366,2064
|
|
20230825,112400,728530124,1367,1374,1374,1367,1344
|
|
20230825,112300,726691483,1368,1375,1375,1368,593
|
|
20230825,112200,725880210,1375,1375,1375,1375,0
|
|
20230825,112100,725880210,1375,1376,1376,1375,15
|
|
20230825,112000,725859575,1366,1377,1377,1366,11
|
|
20230825,111900,725844538,1376,1364,1377,1362,1102
|
|
20230825,111800,724341307,1362,1362,1362,1362,1
|
|
20230825,111700,724339945,1381,1366,1381,1359,8003
|
|
20230825,111600,713312361,1359,1368,1368,1357,17920
|
|
20230825,111500,688873852,1375,1367,1375,1367,542
|
|
20230825,111400,688132742,1368,1368,1368,1367,2405
|
|
20230825,111300,684843474,1375,1375,1375,1375,1
|
|
20230825,111200,684842099,1375,1375,1375,1375,0
|
|
20230825,111100,684842099,1375,1375,1375,1367,5739
|
|
20230825,111000,676972843,1375,1378,1378,1375,136
|
|
20230825,110900,676785582,1378,1378,1378,1377,75
|
|
20230825,110800,676682248,1377,1379,1380,1377,383
|
|
20230825,110700,676153860,1380,1380,1380,1380,0
|
|
20230825,110600,676153860,1380,1380,1380,1379,773
|
|
20230825,110500,675087121,1380,1380,1380,1380,50
|
|
20230825,110400,675018121,1380,1376,1380,1376,61
|
|
20230825,110300,674934151,1376,1380,1380,1376,2220
|
|
20230825,110200,671879427,1376,1376,1376,1376,760
|
|
20230825,110100,670833667,1380,1380,1380,1380,127
|
|
20230825,110000,670658407,1380,1380,1380,1380,445
|
|
20230825,105900,670044307,1380,1376,1380,1376,26
|
|
20230825,105800,670008431,1376,1376,1376,1376,36
|
|
20230825,105700,669958895,1376,1376,1376,1376,984
|
|
20230825,105600,668604911,1376,1376,1377,1376,129
|
|
20230825,105500,668427337,1375,1380,1380,1375,1231
|
|
20230825,105400,666732606,1380,1380,1380,1380,3316
|
|
20230825,105300,662156526,1380,1380,1380,1380,100
|
|
20230825,105200,662018526,1380,1380,1380,1379,1745
|
|
20230825,105100,659612125,1380,1380,1380,1380,506
|
|
20230825,105000,658913845,1380,1380,1380,1380,0
|
|
20230825,104900,658913845,1380,1383,1383,1380,560
|
|
20230825,104800,658140808,1383,1383,1383,1383,309
|
|
20230825,104700,657713461,1383,1380,1383,1380,225
|
|
20230825,104600,657402622,1380,1380,1380,1380,10
|
|
20230825,104500,657388822,1380,1380,1380,1380,12
|
|
20230825,104400,657372262,1380,1384,1384,1380,3084
|
|
20230825,104300,653114991,1384,1385,1385,1384,518
|
|
20230825,104200,652397579,1386,1386,1386,1386,0
|
|
20230825,104100,652397579,1386,1386,1386,1386,5
|
|
20230825,104000,652390649,1386,1381,1386,1381,1240
|
|
20230825,103900,650678204,1386,1386,1386,1386,1
|
|
20230825,103800,650676818,1381,1381,1381,1381,0
|
|
20230825,103700,650676818,1381,1380,1381,1380,107
|
|
20230825,103600,650529155,1388,1388,1388,1388,1
|
|
20230825,103500,650527767,1380,1380,1380,1380,1
|
|
20230825,103400,650526387,1379,1390,1390,1379,9211
|
|
20230825,103300,637802295,1390,1391,1391,1390,504
|
|
20230825,103200,637101235,1391,1392,1392,1391,326
|
|
20230825,103100,636647519,1391,1391,1392,1390,3293
|
|
20230825,103000,632066177,1392,1392,1392,1392,1052
|
|
20230825,102900,630601793,1393,1393,1393,1393,565
|
|
20230825,102800,629814748,1392,1391,1393,1390,11665
|
|
20230825,102700,613584259,1391,1390,1391,1389,10479
|
|
20230825,102600,599017626,1389,1384,1390,1384,45026
|
|
20230825,102500,536540073,1384,1382,1384,1382,4761
|
|
20230825,102400,529951742,1381,1381,1381,1380,762
|
|
20230825,102300,528899799,1382,1382,1382,1381,1191
|
|
20230825,102200,527253847,1383,1380,1383,1379,9737
|
|
20230825,102100,513799724,1382,1379,1382,1379,928
|
|
20230825,102000,512519261,1378,1382,1382,1378,4449
|
|
20230825,101900,506383983,1382,1379,1382,1379,16327
|
|
20230825,101800,483841636,1378,1376,1378,1376,2663
|
|
20230825,101700,480173504,1378,1376,1379,1375,2417
|
|
20230825,101600,476842827,1374,1375,1378,1374,394
|
|
20230825,101500,476300484,1375,1375,1375,1375,14
|
|
20230825,101400,476281234,1371,1375,1375,1371,724
|
|
20230825,101300,475286172,1375,1375,1375,1374,1193
|
|
20230825,101200,473646058,1375,1375,1375,1375,522
|
|
20230825,101100,472928308,1375,1376,1376,1375,611
|
|
20230825,101000,472087687,1376,1376,1378,1375,5086
|
|
20230825,100900,465094214,1378,1378,1378,1378,72
|
|
20230825,100800,464994998,1380,1381,1381,1380,22
|
|
20230825,100700,464964623,1381,1381,1381,1381,211
|
|
20230825,100600,464673232,1381,1375,1381,1374,3540
|
|
20230825,100500,459806537,1375,1380,1381,1375,8224
|
|
20230825,100400,448463784,1378,1378,1380,1378,135
|
|
20230825,100300,448277744,1381,1382,1382,1381,1625
|
|
20230825,100200,446032794,1383,1383,1383,1383,279
|
|
20230825,100100,445646937,1383,1383,1383,1382,1376
|
|
20230825,100000,443744029,1383,1383,1383,1383,1286
|
|
20230825,095900,441965491,1384,1384,1386,1384,1341
|
|
20230825,095800,440107987,1384,1377,1385,1377,20313
|
|
20230825,095700,412020048,1376,1376,1376,1375,1774
|
|
20230825,095600,409579276,1375,1374,1380,1374,7746
|
|
20230825,095500,398935216,1374,1374,1374,1366,10314
|
|
20230825,095400,384799645,1374,1374,1374,1374,2862
|
|
20230825,095300,380867257,1374,1380,1380,1374,2907
|
|
20230825,095200,376869019,1380,1382,1382,1371,1819
|
|
20230825,095100,374359098,1373,1381,1382,1373,2501
|
|
20230825,095000,370902961,1381,1380,1381,1380,9310
|
|
20230825,094900,358046391,1380,1377,1381,1377,9504
|
|
20230825,094800,344935186,1376,1377,1377,1376,259
|
|
20230825,094700,344578702,1377,1376,1377,1376,2091
|
|
20230825,094600,341699427,1377,1376,1377,1374,325
|
|
20230825,094500,341252129,1377,1376,1377,1376,16
|
|
20230825,094400,341230098,1377,1376,1377,1376,510
|
|
20230825,094300,340527830,1370,1379,1379,1370,113
|
|
20230825,094200,340372492,1379,1380,1380,1376,814
|
|
20230825,094100,339252295,1377,1380,1380,1377,2373
|
|
20230825,094000,335980550,1380,1383,1383,1380,5175
|
|
20230825,093900,328836072,1382,1378,1382,1378,4001
|
|
20230825,093800,323312653,1378,1379,1380,1378,1455
|
|
20230825,093700,321307293,1378,1375,1378,1375,140
|
|
20230825,093600,321114532,1375,1367,1375,1367,3735
|
|
20230825,093500,315987726,1367,1374,1374,1367,5086
|
|
20230825,093400,309029641,1370,1376,1376,1368,1114
|
|
20230825,093300,307502307,1377,1382,1383,1377,5949
|
|
20230825,093200,299286384,1382,1385,1388,1362,5644
|
|
20230825,093100,291557597,1388,1360,1388,1357,15362
|
|
20230825,093000,270395904,1360,1369,1369,1356,5679
|
|
20230825,092900,262660571,1363,1373,1377,1363,47785
|
|
20230825,092800,197350121,1370,1380,1380,1370,498
|
|
20230825,092700,196666287,1381,1373,1381,1373,16326
|
|
20230825,092600,174179867,1370,1369,1373,1369,232
|
|
20230825,092500,173861616,1369,1367,1369,1367,7
|
|
20230825,092400,173852040,1365,1365,1367,1365,6642
|
|
20230825,092300,164785706,1365,1365,1365,1364,3757
|
|
20230825,092200,159657561,1365,1364,1366,1364,2384
|
|
20230825,092100,156405277,1364,1372,1382,1364,6516
|
|
20230825,092000,147452664,1372,1367,1385,1367,13422
|
|
20230825,091900,128985191,1367,1361,1367,1361,404
|
|
20230825,091800,128433811,1360,1357,1360,1356,2106
|
|
20230825,091700,125573576,1356,1355,1356,1354,2102
|
|
20230825,091600,122725489,1354,1355,1356,1354,461
|
|
20230825,091500,122100833,1355,1355,1355,1354,2299
|
|
20230825,091400,118986292,1355,1352,1355,1348,3053
|
|
20230825,091300,114859814,1352,1357,1357,1352,3008
|
|
20230825,091200,110786987,1357,1358,1358,1357,150
|
|
20230825,091100,110583289,1358,1346,1358,1346,7674
|
|
20230825,091000,100237438,1350,1350,1352,1350,4720
|
|
20230825,090900,93864912,1346,1343,1346,1343,1371
|
|
20230825,090800,92021281,1343,1343,1343,1342,883
|
|
20230825,090700,90835923,1343,1346,1346,1341,747
|
|
20230825,090600,89832765,1350,1349,1350,1346,3074
|
|
20230825,090500,85684187,1349,1349,1349,1338,2441
|
|
20230825,090400,82393537,1349,1325,1349,1325,4945
|
|
20230825,090300,75798225,1325,1327,1330,1321,6893
|
|
20230825,090200,66659491,1327,1327,1332,1327,7245
|
|
20230825,090100,57042327,1327,1342,1342,1327,9302
|
|
20230825,090000,44588687,1344,1354,1355,1344,32687
|