609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190600,382881443,1281,1281,1281,1281,13654
|
|
20230822,190500,382881443,1281,1281,1281,1281,0
|
|
20230822,190400,382881443,1281,1281,1281,1281,0
|
|
20230822,190300,382881443,1281,1281,1281,1281,0
|
|
20230822,190200,382881443,1281,1281,1281,1281,0
|
|
20230822,190100,382881443,1281,1281,1281,1281,0
|
|
20230822,190000,382881443,1281,1281,1281,1281,0
|
|
20230822,185900,382881443,1281,1281,1281,1281,0
|
|
20230822,185800,382881443,1281,1281,1281,1281,0
|
|
20230822,185700,382881443,1281,1281,1281,1281,0
|
|
20230822,185600,382881443,1281,1281,1281,1281,0
|
|
20230822,185500,382881443,1281,1281,1281,1281,0
|
|
20230822,185400,382881443,1281,1281,1281,1281,0
|
|
20230822,185300,382881443,1281,1281,1281,1281,0
|
|
20230822,185200,382881443,1281,1281,1281,1281,0
|
|
20230822,185100,382881443,1281,1281,1281,1281,0
|
|
20230822,185000,382881443,1281,1281,1281,1281,0
|
|
20230822,184900,382881443,1281,1281,1281,1281,0
|
|
20230822,184800,382881443,1281,1281,1281,1281,0
|
|
20230822,184700,382881443,1281,1281,1281,1281,0
|
|
20230822,184600,382881443,1281,1281,1281,1281,0
|
|
20230822,184500,382881443,1281,1281,1281,1281,0
|
|
20230822,184400,382881443,1281,1281,1281,1281,0
|
|
20230822,184300,382881443,1281,1281,1281,1281,0
|
|
20230822,184200,382881443,1281,1281,1281,1281,0
|
|
20230822,184100,382881443,1281,1281,1281,1281,0
|
|
20230822,184000,382881443,1281,1281,1281,1281,0
|
|
20230822,183900,382881443,1281,1281,1281,1281,0
|
|
20230822,183800,382881443,1281,1281,1281,1281,0
|
|
20230822,183700,382881443,1281,1281,1281,1281,0
|
|
20230822,183600,382881443,1281,1281,1281,1281,13654
|
|
20230822,183500,382881443,1281,1281,1281,1281,0
|
|
20230822,183400,382881443,1281,1281,1281,1281,0
|
|
20230822,183300,382881443,1281,1281,1281,1281,0
|
|
20230822,183200,382881443,1281,1281,1281,1281,0
|
|
20230822,183100,382881443,1281,1281,1281,1281,0
|
|
20230822,183000,382881443,1281,1281,1281,1281,0
|
|
20230822,182900,382881443,1281,1281,1281,1281,0
|
|
20230822,182800,382881443,1281,1281,1281,1281,0
|
|
20230822,182700,382881443,1281,1281,1281,1281,0
|
|
20230822,182600,382881443,1281,1281,1281,1281,0
|
|
20230822,182500,382881443,1281,1281,1281,1281,0
|
|
20230822,182400,382881443,1281,1281,1281,1281,0
|
|
20230822,182300,382881443,1281,1281,1281,1281,0
|
|
20230822,182200,382881443,1281,1281,1281,1281,0
|
|
20230822,182100,382881443,1281,1281,1281,1281,0
|
|
20230822,182000,382881443,1281,1281,1281,1281,0
|
|
20230822,181900,382881443,1281,1281,1281,1281,0
|
|
20230822,181800,382881443,1281,1281,1281,1281,0
|
|
20230822,181700,382881443,1281,1281,1281,1281,0
|
|
20230822,181600,382881443,1281,1281,1281,1281,0
|
|
20230822,181500,382881443,1281,1281,1281,1281,0
|
|
20230822,181400,382881443,1281,1281,1281,1281,0
|
|
20230822,181300,382881443,1281,1281,1281,1281,0
|
|
20230822,181200,382881443,1281,1281,1281,1281,0
|
|
20230822,181100,382881443,1281,1281,1281,1281,0
|
|
20230822,181000,382881443,1281,1281,1281,1281,0
|
|
20230822,180900,382881443,1281,1281,1281,1281,0
|
|
20230822,180800,382881443,1281,1281,1281,1281,0
|
|
20230822,180700,382881443,1281,1281,1281,1281,0
|
|
20230822,180600,382881443,1281,1281,1281,1281,13654
|
|
20230822,180500,382881443,1281,1281,1281,1281,0
|
|
20230822,180400,382881443,1281,1281,1281,1281,0
|
|
20230822,180300,382881443,1281,1281,1281,1281,0
|
|
20230822,180200,382881443,1281,1281,1281,1281,0
|
|
20230822,180100,382881443,1281,1281,1281,1281,0
|
|
20230822,180000,382881443,1281,1281,1281,1281,0
|
|
20230822,175900,382881443,1281,1281,1281,1281,0
|
|
20230822,175800,382881443,1281,1281,1281,1281,0
|
|
20230822,175700,382881443,1281,1281,1281,1281,0
|
|
20230822,175600,382881443,1281,1281,1281,1281,0
|
|
20230822,175500,382881443,1281,1281,1281,1281,0
|
|
20230822,175400,382881443,1281,1281,1281,1281,0
|
|
20230822,175300,382881443,1281,1281,1281,1281,0
|
|
20230822,175200,382881443,1281,1281,1281,1281,0
|
|
20230822,175100,382881443,1281,1281,1281,1281,0
|
|
20230822,175000,382881443,1281,1281,1281,1281,0
|
|
20230822,174900,382881443,1281,1281,1281,1281,0
|
|
20230822,174800,382881443,1281,1281,1281,1281,0
|
|
20230822,174700,382881443,1281,1281,1281,1281,0
|
|
20230822,174600,382881443,1281,1281,1281,1281,0
|
|
20230822,174500,382881443,1281,1281,1281,1281,0
|
|
20230822,174400,382881443,1281,1281,1281,1281,0
|
|
20230822,174300,382881443,1281,1281,1281,1281,0
|
|
20230822,174200,382881443,1281,1281,1281,1281,0
|
|
20230822,174100,382881443,1281,1281,1281,1281,0
|
|
20230822,174000,382881443,1281,1281,1281,1281,0
|
|
20230822,173900,382881443,1281,1281,1281,1281,0
|
|
20230822,173800,382881443,1281,1281,1281,1281,0
|
|
20230822,173700,382881443,1281,1281,1281,1281,0
|
|
20230822,173600,382881443,1281,1281,1281,1281,13654
|
|
20230822,173500,382881443,1281,1281,1281,1281,0
|
|
20230822,173400,382881443,1281,1281,1281,1281,0
|
|
20230822,173300,382881443,1281,1281,1281,1281,0
|
|
20230822,173200,382881443,1281,1281,1281,1281,0
|
|
20230822,173100,382881443,1281,1281,1281,1281,0
|
|
20230822,173000,382881443,1281,1281,1281,1281,0
|
|
20230822,172900,382881443,1281,1281,1281,1281,0
|
|
20230822,172800,382881443,1281,1281,1281,1281,0
|
|
20230822,172700,382881443,1281,1281,1281,1281,0
|
|
20230822,172600,382881443,1281,1281,1281,1281,0
|
|
20230822,172500,382881443,1281,1281,1281,1281,0
|
|
20230822,172400,382881443,1281,1281,1281,1281,0
|
|
20230822,172300,382881443,1281,1281,1281,1281,0
|
|
20230822,172200,382881443,1281,1281,1281,1281,0
|
|
20230822,172100,382881443,1281,1281,1281,1281,0
|
|
20230822,172000,382881443,1281,1281,1281,1281,0
|
|
20230822,171900,382881443,1281,1281,1281,1281,0
|
|
20230822,171800,382881443,1281,1281,1281,1281,0
|
|
20230822,171700,382881443,1281,1281,1281,1281,0
|
|
20230822,171600,382881443,1281,1281,1281,1281,0
|
|
20230822,171500,382881443,1281,1281,1281,1281,0
|
|
20230822,171400,382881443,1281,1281,1281,1281,0
|
|
20230822,171300,382881443,1281,1281,1281,1281,0
|
|
20230822,171200,382881443,1281,1281,1281,1281,0
|
|
20230822,171100,382881443,1281,1281,1281,1281,0
|
|
20230822,171000,382881443,1281,1281,1281,1281,0
|
|
20230822,170900,382881443,1281,1281,1281,1281,0
|
|
20230822,170800,382881443,1281,1281,1281,1281,0
|
|
20230822,170700,382881443,1281,1281,1281,1281,0
|
|
20230822,170600,382881443,1281,1281,1281,1281,13654
|
|
20230822,170500,382881443,1281,1281,1281,1281,0
|
|
20230822,170400,382881443,1281,1281,1281,1281,0
|
|
20230822,170300,382881443,1281,1281,1281,1281,0
|
|
20230822,170200,382881443,1281,1281,1281,1281,0
|
|
20230822,170100,382881443,1281,1281,1281,1281,0
|
|
20230822,170000,382881443,1281,1281,1281,1281,0
|
|
20230822,165900,382881443,1281,1281,1281,1281,0
|
|
20230822,165800,382881443,1281,1281,1281,1281,0
|
|
20230822,165700,382881443,1281,1281,1281,1281,0
|
|
20230822,165600,382881443,1281,1281,1281,1281,0
|
|
20230822,165500,382881443,1281,1281,1281,1281,0
|
|
20230822,165400,382881443,1281,1281,1281,1281,0
|
|
20230822,165300,382881443,1281,1281,1281,1281,0
|
|
20230822,165200,382881443,1281,1281,1281,1281,0
|
|
20230822,165100,382881443,1281,1281,1281,1281,0
|
|
20230822,165000,382881443,1281,1281,1281,1281,0
|
|
20230822,164900,382881443,1281,1281,1281,1281,0
|
|
20230822,164800,382881443,1281,1281,1281,1281,0
|
|
20230822,164700,382881443,1281,1281,1281,1281,0
|
|
20230822,164600,382881443,1281,1281,1281,1281,0
|
|
20230822,164500,382881443,1281,1281,1281,1281,0
|
|
20230822,164400,382881443,1281,1281,1281,1281,0
|
|
20230822,164300,382881443,1281,1281,1281,1281,0
|
|
20230822,164200,382881443,1281,1281,1281,1281,0
|
|
20230822,164100,382881443,1281,1281,1281,1281,0
|
|
20230822,164000,382881443,1281,1281,1281,1281,0
|
|
20230822,163900,382881443,1281,1281,1281,1281,0
|
|
20230822,163800,382881443,1281,1281,1281,1281,0
|
|
20230822,163700,382881443,1281,1281,1281,1281,0
|
|
20230822,163600,382881443,1281,1281,1281,1281,13654
|
|
20230822,163500,382881443,1281,1281,1281,1281,0
|
|
20230822,163400,382881443,1281,1281,1281,1281,0
|
|
20230822,163300,382881443,1281,1281,1281,1281,0
|
|
20230822,163200,382881443,1281,1281,1281,1281,0
|
|
20230822,163100,382881443,1281,1281,1281,1281,0
|
|
20230822,163000,382881443,1281,1281,1281,1281,0
|
|
20230822,162900,382881443,1281,1281,1281,1281,0
|
|
20230822,162800,382881443,1281,1281,1281,1281,0
|
|
20230822,162700,382881443,1281,1281,1281,1281,0
|
|
20230822,162600,382881443,1281,1281,1281,1281,0
|
|
20230822,162500,382881443,1281,1281,1281,1281,0
|
|
20230822,162400,382881443,1281,1281,1281,1281,0
|
|
20230822,162300,382881443,1281,1281,1281,1281,0
|
|
20230822,162200,382881443,1281,1281,1281,1281,0
|
|
20230822,162100,382881443,1281,1281,1281,1281,0
|
|
20230822,162000,382881443,1281,1281,1281,1281,0
|
|
20230822,161900,382881443,1281,1281,1281,1281,0
|
|
20230822,161800,382881443,1281,1281,1281,1281,0
|
|
20230822,161700,382881443,1281,1281,1281,1281,0
|
|
20230822,161600,382881443,1281,1281,1281,1281,0
|
|
20230822,161500,382881443,1281,1281,1281,1281,0
|
|
20230822,161400,382881443,1281,1281,1281,1281,0
|
|
20230822,161300,382881443,1281,1281,1281,1281,0
|
|
20230822,161200,382881443,1281,1281,1281,1281,0
|
|
20230822,161100,382881443,1281,1281,1281,1281,0
|
|
20230822,161000,382881443,1281,1281,1281,1281,0
|
|
20230822,160900,382881443,1281,1281,1281,1281,0
|
|
20230822,160800,382881443,1281,1281,1281,1281,0
|
|
20230822,160700,382881443,1281,1281,1281,1281,0
|
|
20230822,160600,382881443,1281,1281,1281,1281,13654
|
|
20230822,160500,382881443,1281,1281,1281,1281,0
|
|
20230822,160400,382881443,1281,1281,1281,1281,0
|
|
20230822,160300,382881443,1281,1281,1281,1281,0
|
|
20230822,160200,382881443,1281,1281,1281,1281,0
|
|
20230822,160100,382881443,1281,1281,1281,1281,0
|
|
20230822,160000,382881443,1281,1281,1281,1281,0
|
|
20230822,155900,382881443,1281,1281,1281,1281,0
|
|
20230822,155800,382881443,1281,1281,1281,1281,0
|
|
20230822,155700,382881443,1281,1281,1281,1281,0
|
|
20230822,155600,382881443,1281,1281,1281,1281,0
|
|
20230822,155500,382881443,1281,1281,1281,1281,0
|
|
20230822,155400,382881443,1281,1281,1281,1281,0
|
|
20230822,155300,382881443,1281,1281,1281,1281,0
|
|
20230822,155200,382881443,1281,1281,1281,1281,0
|
|
20230822,155100,382881443,1281,1281,1281,1281,0
|
|
20230822,155000,382881443,1281,1281,1281,1281,0
|
|
20230822,154900,382881443,1281,1281,1281,1281,0
|
|
20230822,154800,382881443,1281,1281,1281,1281,0
|
|
20230822,154700,382881443,1281,1281,1281,1281,0
|
|
20230822,154600,382881443,1281,1281,1281,1281,0
|
|
20230822,154500,382881443,1281,1281,1281,1281,0
|
|
20230822,154400,382881443,1281,1281,1281,1281,0
|
|
20230822,154300,382881443,1281,1281,1281,1281,0
|
|
20230822,154200,382881443,1281,1281,1281,1281,0
|
|
20230822,154100,382881443,1281,1281,1281,1281,0
|
|
20230822,154000,382881443,1281,1281,1281,1281,0
|
|
20230822,153900,382881443,1281,1281,1281,1281,0
|
|
20230822,153800,382881443,1281,1281,1281,1281,0
|
|
20230822,153700,382881443,1281,1281,1281,1281,0
|
|
20230822,153600,382881443,1281,1281,1281,1281,13654
|
|
20230822,153500,382881443,1281,1281,1281,1281,0
|
|
20230822,153400,382881443,1281,1281,1281,1281,0
|
|
20230822,153300,382881443,1281,1281,1281,1281,0
|
|
20230822,153200,382881443,1281,1281,1281,1281,0
|
|
20230822,153100,382881443,1281,1281,1281,1281,0
|
|
20230822,153000,382881443,1281,1281,1281,1281,13654
|
|
20230822,152900,365390669,1287,1287,1287,1287,0
|
|
20230822,152800,365390669,1287,1287,1287,1287,0
|
|
20230822,152700,365390669,1287,1287,1287,1287,0
|
|
20230822,152600,365390669,1287,1287,1287,1287,0
|
|
20230822,152500,365390669,1287,1287,1287,1287,0
|
|
20230822,152400,365390669,1287,1287,1287,1287,0
|
|
20230822,152300,365390669,1287,1287,1287,1287,0
|
|
20230822,152200,365390669,1287,1287,1287,1287,0
|
|
20230822,152100,365390669,1287,1287,1287,1287,0
|
|
20230822,152000,365390669,1287,1287,1287,1287,0
|
|
20230822,151900,365390669,1287,1283,1287,1283,153
|
|
20230822,151800,365193938,1287,1283,1287,1283,2479
|
|
20230822,151700,362012437,1283,1285,1285,1283,1360
|
|
20230822,151600,360266273,1285,1284,1286,1283,1013
|
|
20230822,151500,358966556,1284,1287,1287,1284,10882
|
|
20230822,151400,344986688,1286,1286,1286,1286,12
|
|
20230822,151300,344971256,1287,1287,1287,1287,0
|
|
20230822,151200,344971256,1287,1287,1287,1287,392
|
|
20230822,151100,344466752,1286,1286,1286,1286,444
|
|
20230822,151000,343895768,1286,1286,1286,1286,1862
|
|
20230822,150900,341501236,1286,1287,1287,1286,740
|
|
20230822,150800,340548901,1287,1287,1287,1287,805
|
|
20230822,150700,339512866,1291,1291,1291,1291,0
|
|
20230822,150600,339512866,1291,1291,1291,1291,13
|
|
20230822,150500,339496083,1290,1288,1290,1288,2000
|
|
20230822,150400,336916557,1286,1286,1286,1285,645
|
|
20230822,150300,336087512,1286,1287,1288,1286,3080
|
|
20230822,150200,332126195,1287,1287,1287,1287,282
|
|
20230822,150100,331763261,1287,1287,1288,1287,406
|
|
20230822,150000,331240736,1288,1287,1288,1287,46
|
|
20230822,145900,331181533,1288,1288,1288,1287,1202
|
|
20230822,145800,329634556,1288,1288,1288,1288,16
|
|
20230822,145700,329613948,1288,1288,1288,1288,3312
|
|
20230822,145600,325348092,1288,1288,1288,1288,0
|
|
20230822,145500,325348092,1288,1288,1288,1288,195
|
|
20230822,145400,325096932,1290,1290,1290,1290,50
|
|
20230822,145300,325032432,1288,1288,1288,1288,0
|
|
20230822,145200,325032432,1288,1288,1288,1288,358
|
|
20230822,145100,324571328,1288,1288,1288,1288,0
|
|
20230822,145000,324571328,1288,1288,1288,1288,224
|
|
20230822,144900,324282816,1289,1289,1289,1289,149
|
|
20230822,144800,324090755,1289,1289,1289,1289,0
|
|
20230822,144700,324090755,1289,1289,1289,1289,50
|
|
20230822,144600,324026305,1289,1289,1289,1289,202
|
|
20230822,144500,323765927,1290,1290,1290,1290,10
|
|
20230822,144400,323753027,1289,1289,1289,1289,54
|
|
20230822,144300,323683421,1290,1290,1290,1290,612
|
|
20230822,144200,322893941,1289,1289,1289,1289,46
|
|
20230822,144100,322834647,1290,1290,1290,1290,0
|
|
20230822,144000,322834647,1290,1290,1290,1290,0
|
|
20230822,143900,322834647,1290,1290,1290,1290,16
|
|
20230822,143800,322814007,1288,1289,1289,1288,5605
|
|
20230822,143700,315590222,1289,1289,1289,1289,2968
|
|
20230822,143600,311764470,1289,1289,1289,1289,21424
|
|
20230822,143500,284148934,1289,1293,1293,1289,302
|
|
20230822,143400,283759640,1293,1289,1293,1289,121
|
|
20230822,143300,283603667,1293,1293,1293,1289,227
|
|
20230822,143200,283310992,1289,1289,1289,1289,266
|
|
20230822,143100,282968118,1290,1290,1290,1290,1696
|
|
20230822,143000,280780278,1290,1290,1290,1290,453
|
|
20230822,142900,280195908,1290,1290,1290,1290,0
|
|
20230822,142800,280195908,1290,1290,1290,1290,189
|
|
20230822,142700,279952098,1290,1290,1290,1290,1036
|
|
20230822,142600,278615658,1292,1292,1292,1292,0
|
|
20230822,142500,278615658,1292,1293,1293,1292,10
|
|
20230822,142400,278602733,1293,1293,1293,1293,0
|
|
20230822,142300,278602733,1293,1293,1293,1293,0
|
|
20230822,142200,278602733,1293,1293,1293,1293,0
|
|
20230822,142100,278602733,1293,1293,1293,1293,0
|
|
20230822,142000,278602733,1293,1293,1293,1293,0
|
|
20230822,141900,278602733,1293,1293,1293,1293,0
|
|
20230822,141800,278602733,1293,1290,1293,1290,1187
|
|
20230822,141700,277070342,1290,1290,1290,1290,0
|
|
20230822,141600,277070342,1290,1290,1290,1290,0
|
|
20230822,141500,277070342,1290,1290,1290,1290,398
|
|
20230822,141400,276556922,1289,1289,1289,1289,180
|
|
20230822,141300,276324902,1290,1290,1290,1290,0
|
|
20230822,141200,276324902,1290,1290,1290,1290,0
|
|
20230822,141100,276324902,1290,1290,1290,1290,0
|
|
20230822,141000,276324902,1290,1289,1290,1289,877
|
|
20230822,140900,275193669,1289,1289,1289,1289,1427
|
|
20230822,140800,273354266,1289,1290,1290,1289,428
|
|
20230822,140700,272802573,1289,1289,1289,1289,430
|
|
20230822,140600,272248303,1289,1289,1289,1289,0
|
|
20230822,140500,272248303,1289,1289,1289,1289,86
|
|
20230822,140400,272137449,1289,1289,1289,1289,200
|
|
20230822,140300,271879649,1289,1289,1289,1289,0
|
|
20230822,140200,271879649,1289,1288,1289,1288,235
|
|
20230822,140100,271576968,1289,1290,1291,1289,2049
|
|
20230822,140000,268934595,1290,1290,1290,1290,1843
|
|
20230822,135900,266557125,1292,1292,1292,1292,0
|
|
20230822,135800,266557125,1292,1292,1292,1292,0
|
|
20230822,135700,266557125,1292,1292,1292,1292,250
|
|
20230822,135600,266234125,1292,1292,1292,1292,0
|
|
20230822,135500,266234125,1292,1290,1292,1290,204
|
|
20230822,135400,265970963,1292,1292,1292,1292,0
|
|
20230822,135300,265970963,1292,1292,1292,1292,0
|
|
20230822,135200,265970963,1292,1292,1292,1292,0
|
|
20230822,135100,265970963,1292,1292,1292,1292,1
|
|
20230822,135000,265969671,1290,1291,1291,1290,1880
|
|
20230822,134900,263543871,1293,1293,1293,1291,208
|
|
20230822,134800,263275319,1293,1293,1293,1293,6
|
|
20230822,134700,263267561,1291,1291,1291,1291,7
|
|
20230822,134600,263258524,1291,1291,1291,1291,1
|
|
20230822,134500,263257233,1291,1291,1291,1291,0
|
|
20230822,134400,263257233,1291,1291,1291,1291,1500
|
|
20230822,134300,261320733,1292,1292,1292,1292,307
|
|
20230822,134200,260924089,1292,1292,1292,1292,693
|
|
20230822,134100,260028733,1292,1291,1292,1291,552
|
|
20230822,134000,259316100,1292,1292,1292,1292,727
|
|
20230822,133900,258376816,1291,1291,1291,1291,3194
|
|
20230822,133800,254253362,1292,1292,1292,1292,0
|
|
20230822,133700,254253362,1292,1292,1292,1292,0
|
|
20230822,133600,254253362,1292,1294,1294,1292,1578
|
|
20230822,133500,252214584,1293,1293,1293,1293,0
|
|
20230822,133400,252214584,1293,1293,1293,1293,48
|
|
20230822,133300,252152520,1293,1293,1293,1293,15
|
|
20230822,133200,252133125,1294,1294,1294,1294,1
|
|
20230822,133100,252131831,1293,1293,1293,1293,227
|
|
20230822,133000,251838320,1292,1292,1292,1292,0
|
|
20230822,132900,251838320,1292,1292,1292,1292,186
|
|
20230822,132800,251598008,1296,1296,1296,1296,0
|
|
20230822,132700,251598008,1296,1296,1296,1296,0
|
|
20230822,132600,251598008,1296,1296,1296,1296,0
|
|
20230822,132500,251598008,1296,1296,1296,1296,0
|
|
20230822,132400,251598008,1296,1296,1296,1296,0
|
|
20230822,132300,251598008,1296,1296,1296,1296,169
|
|
20230822,132200,251378984,1296,1296,1296,1296,0
|
|
20230822,132100,251378984,1296,1296,1296,1296,0
|
|
20230822,132000,251378984,1296,1296,1296,1296,0
|
|
20230822,131900,251378984,1296,1294,1296,1292,603
|
|
20230822,131800,250598093,1294,1294,1294,1294,0
|
|
20230822,131700,250598093,1294,1292,1294,1292,101
|
|
20230822,131600,250467599,1294,1293,1294,1293,290
|
|
20230822,131500,250092627,1294,1294,1294,1294,0
|
|
20230822,131400,250092627,1294,1293,1294,1293,2
|
|
20230822,131300,250090040,1293,1293,1293,1293,0
|
|
20230822,131200,250090040,1293,1293,1293,1293,1230
|
|
20230822,131100,248499650,1294,1294,1294,1294,0
|
|
20230822,131000,248499650,1294,1294,1294,1294,0
|
|
20230822,130900,248499650,1294,1293,1294,1293,125
|
|
20230822,130800,248338020,1294,1294,1294,1294,3
|
|
20230822,130700,248334138,1294,1294,1294,1294,940
|
|
20230822,130600,247117778,1295,1295,1295,1295,387
|
|
20230822,130500,246616613,1296,1296,1296,1296,0
|
|
20230822,130400,246616613,1296,1295,1296,1295,3
|
|
20230822,130300,246612727,1295,1295,1295,1295,0
|
|
20230822,130200,246612727,1295,1295,1295,1295,2
|
|
20230822,130100,246610137,1294,1294,1294,1294,198
|
|
20230822,130000,246353925,1296,1296,1296,1296,0
|
|
20230822,125900,246353925,1296,1296,1296,1296,2
|
|
20230822,125800,246351333,1296,1296,1296,1296,300
|
|
20230822,125700,245962533,1296,1296,1296,1296,0
|
|
20230822,125600,245962533,1296,1296,1296,1296,17
|
|
20230822,125500,245940501,1295,1295,1295,1295,0
|
|
20230822,125400,245940501,1295,1295,1295,1295,171
|
|
20230822,125300,245719056,1296,1295,1296,1294,5049
|
|
20230822,125200,239180821,1295,1296,1296,1295,77
|
|
20230822,125100,239081036,1295,1296,1296,1295,40
|
|
20230822,125000,239029201,1295,1295,1296,1295,1209
|
|
20230822,124900,237463540,1297,1297,1297,1297,0
|
|
20230822,124800,237463540,1297,1295,1297,1295,34
|
|
20230822,124700,237419508,1295,1297,1297,1295,2822
|
|
20230822,124600,233765016,1295,1295,1295,1295,0
|
|
20230822,124500,233765016,1295,1295,1295,1295,0
|
|
20230822,124400,233765016,1295,1295,1295,1295,1384
|
|
20230822,124300,231972736,1298,1298,1298,1298,520
|
|
20230822,124200,231297776,1296,1296,1296,1296,6
|
|
20230822,124100,231290000,1298,1298,1298,1298,0
|
|
20230822,124000,231290000,1298,1298,1298,1298,11
|
|
20230822,123900,231275722,1295,1295,1295,1295,203
|
|
20230822,123800,231012837,1295,1295,1295,1295,0
|
|
20230822,123700,231012837,1295,1295,1295,1295,0
|
|
20230822,123600,231012837,1295,1295,1295,1295,0
|
|
20230822,123500,231012837,1295,1295,1295,1295,0
|
|
20230822,123400,231012837,1295,1295,1295,1295,0
|
|
20230822,123300,231012837,1295,1295,1295,1295,100
|
|
20230822,123200,230883337,1295,1297,1297,1295,177
|
|
20230822,123100,230653922,1297,1297,1297,1297,0
|
|
20230822,123000,230653922,1297,1297,1297,1297,0
|
|
20230822,122900,230653922,1297,1297,1297,1297,7
|
|
20230822,122800,230644843,1295,1295,1295,1295,0
|
|
20230822,122700,230644843,1295,1295,1295,1295,205
|
|
20230822,122600,230379368,1297,1297,1297,1297,1
|
|
20230822,122500,230378071,1297,1297,1297,1297,0
|
|
20230822,122400,230378071,1297,1297,1297,1297,1
|
|
20230822,122300,230376774,1298,1298,1298,1298,0
|
|
20230822,122200,230376774,1298,1295,1298,1294,758
|
|
20230822,122100,229395841,1298,1296,1298,1296,29
|
|
20230822,122000,229358255,1296,1296,1296,1296,0
|
|
20230822,121900,229358255,1296,1296,1296,1296,0
|
|
20230822,121800,229358255,1296,1296,1296,1296,0
|
|
20230822,121700,229358255,1296,1296,1296,1296,0
|
|
20230822,121600,229358255,1296,1296,1296,1296,8
|
|
20230822,121500,229347887,1296,1296,1296,1296,0
|
|
20230822,121400,229347887,1296,1296,1296,1296,165
|
|
20230822,121300,229134047,1295,1294,1295,1294,803
|
|
20230822,121200,228094170,1295,1295,1295,1295,41
|
|
20230822,121100,228041075,1295,1295,1295,1295,126
|
|
20230822,121000,227877905,1296,1296,1296,1296,0
|
|
20230822,120900,227877905,1296,1296,1296,1296,0
|
|
20230822,120800,227877905,1296,1296,1296,1296,131
|
|
20230822,120700,227708129,1296,1296,1296,1296,3
|
|
20230822,120600,227704241,1296,1296,1296,1296,0
|
|
20230822,120500,227704241,1296,1294,1296,1293,396
|
|
20230822,120400,227191656,1296,1296,1296,1296,0
|
|
20230822,120300,227191656,1296,1296,1296,1296,0
|
|
20230822,120200,227191656,1296,1296,1296,1296,0
|
|
20230822,120100,227191656,1296,1296,1296,1296,0
|
|
20230822,120000,227191656,1296,1296,1296,1296,0
|
|
20230822,115900,227191656,1296,1296,1296,1296,0
|
|
20230822,115800,227191656,1296,1296,1296,1296,1
|
|
20230822,115700,227190360,1297,1297,1297,1297,0
|
|
20230822,115600,227190360,1297,1297,1297,1297,0
|
|
20230822,115500,227190360,1297,1297,1297,1297,0
|
|
20230822,115400,227190360,1297,1297,1297,1297,2
|
|
20230822,115300,227187766,1297,1297,1297,1297,2800
|
|
20230822,115200,223556166,1297,1297,1297,1297,80
|
|
20230822,115100,223452406,1293,1293,1293,1293,30
|
|
20230822,115000,223413616,1293,1294,1294,1293,119
|
|
20230822,114900,223259746,1294,1297,1297,1294,71
|
|
20230822,114800,223167668,1298,1298,1298,1298,0
|
|
20230822,114700,223167668,1298,1298,1298,1298,1
|
|
20230822,114600,223166370,1298,1298,1298,1298,0
|
|
20230822,114500,223166370,1298,1298,1298,1298,1
|
|
20230822,114400,223165072,1294,1294,1294,1294,0
|
|
20230822,114300,223165072,1294,1294,1294,1294,0
|
|
20230822,114200,223165072,1294,1294,1294,1294,0
|
|
20230822,114100,223165072,1294,1294,1294,1294,186
|
|
20230822,114000,222924388,1298,1298,1298,1298,0
|
|
20230822,113900,222924388,1298,1298,1298,1298,1
|
|
20230822,113800,222923090,1294,1296,1296,1294,1000
|
|
20230822,113700,221629073,1297,1297,1297,1297,9
|
|
20230822,113600,221617400,1298,1298,1298,1298,0
|
|
20230822,113500,221617400,1298,1298,1298,1298,40
|
|
20230822,113400,221565480,1298,1298,1298,1298,385
|
|
20230822,113300,221065750,1296,1296,1296,1296,0
|
|
20230822,113200,221065750,1296,1296,1296,1296,0
|
|
20230822,113100,221065750,1296,1296,1298,1296,666
|
|
20230822,113000,220202452,1295,1295,1295,1295,0
|
|
20230822,112900,220202452,1295,1298,1298,1295,2
|
|
20230822,112800,220199859,1298,1295,1298,1295,634
|
|
20230822,112700,219378506,1295,1295,1295,1295,0
|
|
20230822,112600,219378506,1295,1295,1295,1295,1
|
|
20230822,112500,219377211,1291,1291,1291,1291,0
|
|
20230822,112400,219377211,1291,1291,1291,1291,0
|
|
20230822,112300,219377211,1291,1291,1291,1291,0
|
|
20230822,112200,219377211,1291,1291,1291,1291,0
|
|
20230822,112100,219377211,1291,1291,1291,1291,38
|
|
20230822,112000,219328153,1291,1293,1293,1291,3962
|
|
20230822,111900,214209952,1294,1294,1294,1294,3
|
|
20230822,111800,214206070,1295,1298,1298,1295,11
|
|
20230822,111700,214191795,1298,1298,1298,1298,0
|
|
20230822,111600,214191795,1298,1297,1298,1297,4710
|
|
20230822,111500,208078219,1297,1297,1297,1297,0
|
|
20230822,111400,208078219,1297,1297,1297,1297,0
|
|
20230822,111300,208078219,1297,1297,1297,1297,0
|
|
20230822,111200,208078219,1297,1297,1297,1297,0
|
|
20230822,111100,208078219,1297,1297,1297,1297,1
|
|
20230822,111000,208076922,1290,1290,1290,1290,1
|
|
20230822,110900,208075632,1297,1294,1297,1294,2769
|
|
20230822,110800,204490415,1290,1290,1290,1290,2325
|
|
20230822,110700,201491165,1290,1290,1290,1290,0
|
|
20230822,110600,201491165,1290,1290,1290,1290,179
|
|
20230822,110500,201260255,1290,1290,1290,1290,70
|
|
20230822,110400,201169955,1290,1290,1290,1290,0
|
|
20230822,110300,201169955,1290,1290,1290,1290,0
|
|
20230822,110200,201169955,1290,1290,1290,1290,0
|
|
20230822,110100,201169955,1290,1290,1290,1290,204
|
|
20230822,110000,200906795,1291,1292,1295,1291,61
|
|
20230822,105900,200828030,1289,1289,1289,1289,371
|
|
20230822,105800,200349811,1289,1289,1289,1289,189
|
|
20230822,105700,200106190,1294,1294,1294,1294,10
|
|
20230822,105600,200093250,1295,1289,1295,1289,236
|
|
20230822,105500,199788986,1289,1289,1289,1289,2700
|
|
20230822,105400,196308686,1289,1289,1289,1289,113
|
|
20230822,105300,196163029,1295,1294,1295,1294,11
|
|
20230822,105200,196148792,1290,1290,1290,1290,0
|
|
20230822,105100,196148792,1290,1290,1291,1290,465
|
|
20230822,105000,195548940,1291,1296,1296,1291,116
|
|
20230822,104900,195399179,1296,1296,1296,1296,0
|
|
20230822,104800,195399179,1296,1296,1296,1296,132
|
|
20230822,104700,195228107,1296,1288,1296,1288,901
|
|
20230822,104600,194067611,1288,1290,1290,1288,68
|
|
20230822,104500,193980025,1296,1296,1296,1296,0
|
|
20230822,104400,193980025,1296,1296,1296,1296,1
|
|
20230822,104300,193978729,1288,1289,1289,1288,164
|
|
20230822,104200,193767487,1288,1294,1294,1288,1000
|
|
20230822,104100,192478118,1294,1294,1294,1294,0
|
|
20230822,104000,192478118,1294,1294,1294,1294,4
|
|
20230822,103900,192472942,1294,1294,1294,1294,23
|
|
20230822,103800,192443180,1298,1298,1298,1298,53
|
|
20230822,103700,192374386,1299,1295,1299,1295,905
|
|
20230822,103600,191199279,1294,1293,1294,1293,1135
|
|
20230822,103500,189731720,1293,1293,1293,1289,1260
|
|
20230822,103400,188103340,1293,1293,1293,1292,366
|
|
20230822,103300,187630161,1292,1290,1292,1290,104
|
|
20230822,103200,187495803,1292,1292,1292,1292,10
|
|
20230822,103100,187482883,1292,1292,1292,1292,1
|
|
20230822,103000,187481591,1292,1292,1292,1292,10
|
|
20230822,102900,187468671,1292,1292,1292,1292,100
|
|
20230822,102800,187339471,1292,1286,1292,1286,119
|
|
20230822,102700,187186377,1286,1286,1286,1286,20
|
|
20230822,102600,187160657,1292,1292,1292,1292,100
|
|
20230822,102500,187031457,1286,1286,1286,1286,2072
|
|
20230822,102400,184366865,1292,1293,1293,1292,15
|
|
20230822,102300,184347480,1286,1289,1293,1286,702
|
|
20230822,102200,183442364,1285,1286,1286,1285,2057
|
|
20230822,102100,180797646,1286,1287,1287,1285,3872
|
|
20230822,102000,175817588,1288,1288,1289,1288,105
|
|
20230822,101900,175682301,1290,1287,1290,1287,77
|
|
20230822,101800,175583196,1287,1287,1287,1286,1100
|
|
20230822,101700,174168495,1286,1293,1293,1286,1844
|
|
20230822,101600,171791057,1290,1293,1293,1290,2963
|
|
20230822,101500,167966262,1293,1293,1293,1293,167
|
|
20230822,101400,167750331,1298,1298,1298,1298,1
|
|
20230822,101300,167749033,1295,1296,1296,1295,1121
|
|
20230822,101200,166297292,1299,1299,1299,1299,179
|
|
20230822,101100,166064771,1299,1295,1299,1295,1896
|
|
20230822,101000,163603689,1295,1295,1295,1295,1000
|
|
20230822,100900,162308689,1293,1293,1293,1293,0
|
|
20230822,100800,162308689,1293,1293,1293,1293,1229
|
|
20230822,100700,160719592,1293,1293,1293,1293,69
|
|
20230822,100600,160630375,1297,1297,1297,1297,0
|
|
20230822,100500,160630375,1297,1299,1299,1297,1101
|
|
20230822,100400,159202376,1299,1299,1299,1299,1
|
|
20230822,100300,159201077,1294,1294,1294,1294,1056
|
|
20230822,100200,157834613,1295,1295,1295,1295,1000
|
|
20230822,100100,156539613,1295,1295,1295,1295,627
|
|
20230822,100000,155727648,1298,1298,1298,1298,0
|
|
20230822,095900,155727648,1298,1298,1298,1298,1
|
|
20230822,095800,155726350,1300,1300,1300,1300,1
|
|
20230822,095700,155725050,1293,1294,1300,1293,1642
|
|
20230822,095600,153601866,1294,1294,1294,1294,564
|
|
20230822,095500,152872050,1294,1294,1294,1294,250
|
|
20230822,095400,152548550,1293,1300,1300,1293,46
|
|
20230822,095300,152488967,1300,1294,1300,1294,1040
|
|
20230822,095200,151137087,1300,1300,1300,1300,24
|
|
20230822,095100,151105887,1293,1293,1293,1292,2117
|
|
20230822,095000,148368814,1293,1300,1300,1293,3697
|
|
20230822,094900,143587794,1294,1294,1295,1294,990
|
|
20230822,094800,142306634,1300,1295,1300,1294,1089
|
|
20230822,094700,140897403,1294,1306,1306,1294,632
|
|
20230822,094600,140075847,1306,1300,1306,1300,1070
|
|
20230822,094500,138684841,1300,1300,1307,1292,568
|
|
20230822,094400,137945505,1292,1298,1299,1292,109
|
|
20230822,094300,137804024,1298,1292,1298,1292,6017
|
|
20230822,094200,130028761,1292,1292,1292,1292,0
|
|
20230822,094100,130028761,1292,1295,1302,1280,7722
|
|
20230822,094000,120098357,1295,1298,1298,1295,2327
|
|
20230822,093900,117080331,1306,1307,1307,1297,24
|
|
20230822,093800,117049163,1297,1307,1307,1297,532
|
|
20230822,093700,116354118,1307,1307,1307,1307,1
|
|
20230822,093600,116352811,1308,1299,1308,1299,211
|
|
20230822,093500,116078623,1298,1299,1299,1297,1365
|
|
20230822,093400,114306773,1299,1310,1310,1299,623
|
|
20230822,093300,113496608,1301,1301,1301,1301,1401
|
|
20230822,093200,111673907,1310,1310,1310,1310,1
|
|
20230822,093100,111672597,1301,1301,1301,1301,0
|
|
20230822,093000,111672597,1301,1301,1301,1301,0
|
|
20230822,092900,111672597,1301,1301,1301,1301,136
|
|
20230822,092800,111495661,1302,1306,1306,1302,2281
|
|
20230822,092700,108524048,1313,1313,1313,1313,0
|
|
20230822,092600,108524048,1313,1307,1313,1307,10000
|
|
20230822,092500,95395300,1307,1308,1308,1307,180
|
|
20230822,092400,95159960,1315,1308,1315,1307,30
|
|
20230822,092300,95120630,1301,1301,1301,1298,5974
|
|
20230822,092200,87354684,1301,1305,1305,1301,4714
|
|
20230822,092100,81215098,1308,1308,1308,1308,125
|
|
20230822,092000,81051598,1308,1310,1310,1306,1664
|
|
20230822,091900,78877721,1317,1317,1317,1317,0
|
|
20230822,091800,78877721,1317,1317,1317,1310,376
|
|
20230822,091700,78382536,1309,1314,1314,1309,12700
|
|
20230822,091600,61724364,1318,1314,1318,1314,488
|
|
20230822,091500,61083128,1313,1313,1313,1313,0
|
|
20230822,091400,61083128,1313,1313,1313,1313,0
|
|
20230822,091300,61083128,1313,1314,1314,1313,670
|
|
20230822,091200,60202921,1313,1313,1313,1313,1400
|
|
20230822,091100,58364721,1319,1324,1324,1312,12669
|
|
20230822,091000,41659332,1324,1325,1325,1324,5196
|
|
20230822,090900,34779273,1325,1327,1333,1325,5362
|
|
20230822,090800,27667599,1328,1330,1330,1328,3000
|
|
20230822,090700,23682999,1334,1330,1334,1330,79
|
|
20230822,090600,23577919,1330,1333,1335,1330,2327
|
|
20230822,090500,20475619,1332,1331,1332,1331,2847
|
|
20230822,090400,16683506,1326,1329,1332,1326,2622
|
|
20230822,090300,13201002,1329,1328,1331,1328,1965
|
|
20230822,090200,10587687,1330,1328,1330,1328,1611
|
|
20230822,090100,8445879,1328,1327,1328,1324,1381
|
|
20230822,090000,6616428,1327,1327,1328,1327,4986
|