669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,200500,12010123351,1459,1459,1459,1459,0
|
|
20230822,200400,12010123351,1459,1459,1459,1459,0
|
|
20230822,200300,12010123351,1459,1459,1459,1459,0
|
|
20230822,200200,12010123351,1459,1459,1459,1459,0
|
|
20230822,200100,12010123351,1459,1459,1459,1459,0
|
|
20230822,200000,12010123351,1459,1459,1459,1459,0
|
|
20230822,195900,12010123351,1459,1459,1459,1459,0
|
|
20230822,195800,12010123351,1459,1459,1459,1459,0
|
|
20230822,195700,12010123351,1459,1459,1459,1459,0
|
|
20230822,195600,12010123351,1459,1459,1459,1459,0
|
|
20230822,195500,12010123351,1459,1459,1459,1459,0
|
|
20230822,195400,12010123351,1459,1459,1459,1459,0
|
|
20230822,195300,12010123351,1459,1459,1459,1459,0
|
|
20230822,195200,12010123351,1459,1459,1459,1459,0
|
|
20230822,195100,12010123351,1459,1459,1459,1459,0
|
|
20230822,195000,12010123351,1459,1459,1459,1459,0
|
|
20230822,194900,12010123351,1459,1459,1459,1459,0
|
|
20230822,194800,12010123351,1459,1459,1459,1459,0
|
|
20230822,194700,12010123351,1459,1459,1459,1459,0
|
|
20230822,194600,12010123351,1459,1459,1459,1459,0
|
|
20230822,194500,12010123351,1459,1459,1459,1459,0
|
|
20230822,194400,12010123351,1459,1459,1459,1459,0
|
|
20230822,194300,12010123351,1459,1459,1459,1459,0
|
|
20230822,194200,12010123351,1459,1459,1459,1459,0
|
|
20230822,194100,12010123351,1459,1459,1459,1459,0
|
|
20230822,194000,12010123351,1459,1459,1459,1459,0
|
|
20230822,193900,12010123351,1459,1459,1459,1459,0
|
|
20230822,193800,12010123351,1459,1459,1459,1459,0
|
|
20230822,193700,12010123351,1459,1459,1459,1459,0
|
|
20230822,193600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,193500,12010123351,1459,1459,1459,1459,0
|
|
20230822,193400,12010123351,1459,1459,1459,1459,0
|
|
20230822,193300,12010123351,1459,1459,1459,1459,0
|
|
20230822,193200,12010123351,1459,1459,1459,1459,0
|
|
20230822,193100,12010123351,1459,1459,1459,1459,0
|
|
20230822,193000,12010123351,1459,1459,1459,1459,0
|
|
20230822,192900,12010123351,1459,1459,1459,1459,0
|
|
20230822,192800,12010123351,1459,1459,1459,1459,0
|
|
20230822,192700,12010123351,1459,1459,1459,1459,0
|
|
20230822,192600,12010123351,1459,1459,1459,1459,0
|
|
20230822,192500,12010123351,1459,1459,1459,1459,0
|
|
20230822,192400,12010123351,1459,1459,1459,1459,0
|
|
20230822,192300,12010123351,1459,1459,1459,1459,0
|
|
20230822,192200,12010123351,1459,1459,1459,1459,0
|
|
20230822,192100,12010123351,1459,1459,1459,1459,0
|
|
20230822,192000,12010123351,1459,1459,1459,1459,0
|
|
20230822,191900,12010123351,1459,1459,1459,1459,0
|
|
20230822,191800,12010123351,1459,1459,1459,1459,0
|
|
20230822,191700,12010123351,1459,1459,1459,1459,0
|
|
20230822,191600,12010123351,1459,1459,1459,1459,0
|
|
20230822,191500,12010123351,1459,1459,1459,1459,0
|
|
20230822,191400,12010123351,1459,1459,1459,1459,0
|
|
20230822,191300,12010123351,1459,1459,1459,1459,0
|
|
20230822,191200,12010123351,1459,1459,1459,1459,0
|
|
20230822,191100,12010123351,1459,1459,1459,1459,0
|
|
20230822,191000,12010123351,1459,1459,1459,1459,0
|
|
20230822,190900,12010123351,1459,1459,1459,1459,0
|
|
20230822,190800,12010123351,1459,1459,1459,1459,0
|
|
20230822,190700,12010123351,1459,1459,1459,1459,0
|
|
20230822,190600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,190500,12010123351,1459,1459,1459,1459,0
|
|
20230822,190400,12010123351,1459,1459,1459,1459,0
|
|
20230822,190300,12010123351,1459,1459,1459,1459,0
|
|
20230822,190200,12010123351,1459,1459,1459,1459,0
|
|
20230822,190100,12010123351,1459,1459,1459,1459,0
|
|
20230822,190000,12010123351,1459,1459,1459,1459,0
|
|
20230822,185900,12010123351,1459,1459,1459,1459,0
|
|
20230822,185800,12010123351,1459,1459,1459,1459,0
|
|
20230822,185700,12010123351,1459,1459,1459,1459,0
|
|
20230822,185600,12010123351,1459,1459,1459,1459,0
|
|
20230822,185500,12010123351,1459,1459,1459,1459,0
|
|
20230822,185400,12010123351,1459,1459,1459,1459,0
|
|
20230822,185300,12010123351,1459,1459,1459,1459,0
|
|
20230822,185200,12010123351,1459,1459,1459,1459,0
|
|
20230822,185100,12010123351,1459,1459,1459,1459,0
|
|
20230822,185000,12010123351,1459,1459,1459,1459,0
|
|
20230822,184900,12010123351,1459,1459,1459,1459,0
|
|
20230822,184800,12010123351,1459,1459,1459,1459,0
|
|
20230822,184700,12010123351,1459,1459,1459,1459,0
|
|
20230822,184600,12010123351,1459,1459,1459,1459,0
|
|
20230822,184500,12010123351,1459,1459,1459,1459,0
|
|
20230822,184400,12010123351,1459,1459,1459,1459,0
|
|
20230822,184300,12010123351,1459,1459,1459,1459,0
|
|
20230822,184200,12010123351,1459,1459,1459,1459,0
|
|
20230822,184100,12010123351,1459,1459,1459,1459,0
|
|
20230822,184000,12010123351,1459,1459,1459,1459,0
|
|
20230822,183900,12010123351,1459,1459,1459,1459,0
|
|
20230822,183800,12010123351,1459,1459,1459,1459,0
|
|
20230822,183700,12010123351,1459,1459,1459,1459,0
|
|
20230822,183600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,183500,12010123351,1459,1459,1459,1459,0
|
|
20230822,183400,12010123351,1459,1459,1459,1459,0
|
|
20230822,183300,12010123351,1459,1459,1459,1459,0
|
|
20230822,183200,12010123351,1459,1459,1459,1459,0
|
|
20230822,183100,12010123351,1459,1459,1459,1459,0
|
|
20230822,183000,12010123351,1459,1459,1459,1459,0
|
|
20230822,182900,12010123351,1459,1459,1459,1459,0
|
|
20230822,182800,12010123351,1459,1459,1459,1459,0
|
|
20230822,182700,12010123351,1459,1459,1459,1459,0
|
|
20230822,182600,12010123351,1459,1459,1459,1459,0
|
|
20230822,182500,12010123351,1459,1459,1459,1459,0
|
|
20230822,182400,12010123351,1459,1459,1459,1459,0
|
|
20230822,182300,12010123351,1459,1459,1459,1459,0
|
|
20230822,182200,12010123351,1459,1459,1459,1459,0
|
|
20230822,182100,12010123351,1459,1459,1459,1459,0
|
|
20230822,182000,12010123351,1459,1459,1459,1459,0
|
|
20230822,181900,12010123351,1459,1459,1459,1459,0
|
|
20230822,181800,12010123351,1459,1459,1459,1459,0
|
|
20230822,181700,12010123351,1459,1459,1459,1459,0
|
|
20230822,181600,12010123351,1459,1459,1459,1459,0
|
|
20230822,181500,12010123351,1459,1459,1459,1459,0
|
|
20230822,181400,12010123351,1459,1459,1459,1459,0
|
|
20230822,181300,12010123351,1459,1459,1459,1459,0
|
|
20230822,181200,12010123351,1459,1459,1459,1459,0
|
|
20230822,181100,12010123351,1459,1459,1459,1459,0
|
|
20230822,181000,12010123351,1459,1459,1459,1459,0
|
|
20230822,180900,12010123351,1459,1459,1459,1459,0
|
|
20230822,180800,12010123351,1459,1459,1459,1459,0
|
|
20230822,180700,12010123351,1459,1459,1459,1459,0
|
|
20230822,180600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,180500,12010123351,1459,1459,1459,1459,0
|
|
20230822,180400,12010123351,1459,1459,1459,1459,0
|
|
20230822,180300,12010123351,1459,1459,1459,1459,0
|
|
20230822,180200,12010123351,1459,1459,1459,1459,0
|
|
20230822,180100,12010123351,1459,1459,1459,1459,0
|
|
20230822,180000,12010123351,1459,1459,1459,1459,0
|
|
20230822,175900,12010123351,1459,1459,1459,1459,0
|
|
20230822,175800,12010123351,1459,1459,1459,1459,0
|
|
20230822,175700,12010123351,1459,1459,1459,1459,0
|
|
20230822,175600,12010123351,1459,1459,1459,1459,0
|
|
20230822,175500,12010123351,1459,1459,1459,1459,0
|
|
20230822,175400,12010123351,1459,1459,1459,1459,0
|
|
20230822,175300,12010123351,1459,1459,1459,1459,0
|
|
20230822,175200,12010123351,1459,1459,1459,1459,0
|
|
20230822,175100,12010123351,1459,1459,1459,1459,0
|
|
20230822,175000,12010123351,1459,1459,1459,1459,0
|
|
20230822,174900,12010123351,1459,1459,1459,1459,0
|
|
20230822,174800,12010123351,1459,1459,1459,1459,0
|
|
20230822,174700,12010123351,1459,1459,1459,1459,0
|
|
20230822,174600,12010123351,1459,1459,1459,1459,0
|
|
20230822,174500,12010123351,1459,1459,1459,1459,0
|
|
20230822,174400,12010123351,1459,1459,1459,1459,0
|
|
20230822,174300,12010123351,1459,1459,1459,1459,0
|
|
20230822,174200,12010123351,1459,1459,1459,1459,0
|
|
20230822,174100,12010123351,1459,1459,1459,1459,0
|
|
20230822,174000,12010123351,1459,1459,1459,1459,0
|
|
20230822,173900,12010123351,1459,1459,1459,1459,0
|
|
20230822,173800,12010123351,1459,1459,1459,1459,0
|
|
20230822,173700,12010123351,1459,1459,1459,1459,0
|
|
20230822,173600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,173500,12010123351,1459,1459,1459,1459,0
|
|
20230822,173400,12010123351,1459,1459,1459,1459,0
|
|
20230822,173300,12010123351,1459,1459,1459,1459,0
|
|
20230822,173200,12010123351,1459,1459,1459,1459,0
|
|
20230822,173100,12010123351,1459,1459,1459,1459,0
|
|
20230822,173000,12010123351,1459,1459,1459,1459,0
|
|
20230822,172900,12010123351,1459,1459,1459,1459,0
|
|
20230822,172800,12010123351,1459,1459,1459,1459,0
|
|
20230822,172700,12010123351,1459,1459,1459,1459,0
|
|
20230822,172600,12010123351,1459,1459,1459,1459,0
|
|
20230822,172500,12010123351,1459,1459,1459,1459,0
|
|
20230822,172400,12010123351,1459,1459,1459,1459,0
|
|
20230822,172300,12010123351,1459,1459,1459,1459,0
|
|
20230822,172200,12010123351,1459,1459,1459,1459,0
|
|
20230822,172100,12010123351,1459,1459,1459,1459,0
|
|
20230822,172000,12010123351,1459,1459,1459,1459,0
|
|
20230822,171900,12010123351,1459,1459,1459,1459,0
|
|
20230822,171800,12010123351,1459,1459,1459,1459,0
|
|
20230822,171700,12010123351,1459,1459,1459,1459,0
|
|
20230822,171600,12010123351,1459,1459,1459,1459,0
|
|
20230822,171500,12010123351,1459,1459,1459,1459,0
|
|
20230822,171400,12010123351,1459,1459,1459,1459,0
|
|
20230822,171300,12010123351,1459,1459,1459,1459,0
|
|
20230822,171200,12010123351,1459,1459,1459,1459,0
|
|
20230822,171100,12010123351,1459,1459,1459,1459,0
|
|
20230822,171000,12010123351,1459,1459,1459,1459,0
|
|
20230822,170900,12010123351,1459,1459,1459,1459,0
|
|
20230822,170800,12010123351,1459,1459,1459,1459,0
|
|
20230822,170700,12010123351,1459,1459,1459,1459,0
|
|
20230822,170600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,170500,12010123351,1459,1459,1459,1459,0
|
|
20230822,170400,12010123351,1459,1459,1459,1459,0
|
|
20230822,170300,12010123351,1459,1459,1459,1459,0
|
|
20230822,170200,12010123351,1459,1459,1459,1459,0
|
|
20230822,170100,12010123351,1459,1459,1459,1459,0
|
|
20230822,170000,12010123351,1459,1459,1459,1459,0
|
|
20230822,165900,12010123351,1459,1459,1459,1459,0
|
|
20230822,165800,12010123351,1459,1459,1459,1459,0
|
|
20230822,165700,12010123351,1459,1459,1459,1459,0
|
|
20230822,165600,12010123351,1459,1459,1459,1459,0
|
|
20230822,165500,12010123351,1459,1459,1459,1459,0
|
|
20230822,165400,12010123351,1459,1459,1459,1459,0
|
|
20230822,165300,12010123351,1459,1459,1459,1459,0
|
|
20230822,165200,12010123351,1459,1459,1459,1459,0
|
|
20230822,165100,12010123351,1459,1459,1459,1459,0
|
|
20230822,165000,12010123351,1459,1459,1459,1459,0
|
|
20230822,164900,12010123351,1459,1459,1459,1459,0
|
|
20230822,164800,12010123351,1459,1459,1459,1459,0
|
|
20230822,164700,12010123351,1459,1459,1459,1459,0
|
|
20230822,164600,12010123351,1459,1459,1459,1459,0
|
|
20230822,164500,12010123351,1459,1459,1459,1459,0
|
|
20230822,164400,12010123351,1459,1459,1459,1459,0
|
|
20230822,164300,12010123351,1459,1459,1459,1459,0
|
|
20230822,164200,12010123351,1459,1459,1459,1459,0
|
|
20230822,164100,12010123351,1459,1459,1459,1459,0
|
|
20230822,164000,12010123351,1459,1459,1459,1459,0
|
|
20230822,163900,12010123351,1459,1459,1459,1459,0
|
|
20230822,163800,12010123351,1459,1459,1459,1459,0
|
|
20230822,163700,12010123351,1459,1459,1459,1459,0
|
|
20230822,163600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,163500,12010123351,1459,1459,1459,1459,0
|
|
20230822,163400,12010123351,1459,1459,1459,1459,0
|
|
20230822,163300,12010123351,1459,1459,1459,1459,0
|
|
20230822,163200,12010123351,1459,1459,1459,1459,0
|
|
20230822,163100,12010123351,1459,1459,1459,1459,0
|
|
20230822,163000,12010123351,1459,1459,1459,1459,0
|
|
20230822,162900,12010123351,1459,1459,1459,1459,0
|
|
20230822,162800,12010123351,1459,1459,1459,1459,0
|
|
20230822,162700,12010123351,1459,1459,1459,1459,0
|
|
20230822,162600,12010123351,1459,1459,1459,1459,0
|
|
20230822,162500,12010123351,1459,1459,1459,1459,0
|
|
20230822,162400,12010123351,1459,1459,1459,1459,0
|
|
20230822,162300,12010123351,1459,1459,1459,1459,0
|
|
20230822,162200,12010123351,1459,1459,1459,1459,0
|
|
20230822,162100,12010123351,1459,1459,1459,1459,0
|
|
20230822,162000,12010123351,1459,1459,1459,1459,0
|
|
20230822,161900,12010123351,1459,1459,1459,1459,0
|
|
20230822,161800,12010123351,1459,1459,1459,1459,0
|
|
20230822,161700,12010123351,1459,1459,1459,1459,0
|
|
20230822,161600,12010123351,1459,1459,1459,1459,0
|
|
20230822,161500,12010123351,1459,1459,1459,1459,0
|
|
20230822,161400,12010123351,1459,1459,1459,1459,0
|
|
20230822,161300,12010123351,1459,1459,1459,1459,0
|
|
20230822,161200,12010123351,1459,1459,1459,1459,0
|
|
20230822,161100,12010123351,1459,1459,1459,1459,0
|
|
20230822,161000,12010123351,1459,1459,1459,1459,0
|
|
20230822,160900,12010123351,1459,1459,1459,1459,0
|
|
20230822,160800,12010123351,1459,1459,1459,1459,0
|
|
20230822,160700,12010123351,1459,1459,1459,1459,0
|
|
20230822,160600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,160500,12010123351,1459,1459,1459,1459,0
|
|
20230822,160400,12010123351,1459,1459,1459,1459,0
|
|
20230822,160300,12010123351,1459,1459,1459,1459,0
|
|
20230822,160200,12010123351,1459,1459,1459,1459,0
|
|
20230822,160100,12010123351,1459,1459,1459,1459,0
|
|
20230822,160000,12010123351,1459,1459,1459,1459,0
|
|
20230822,155900,12010123351,1459,1459,1459,1459,0
|
|
20230822,155800,12010123351,1459,1459,1459,1459,0
|
|
20230822,155700,12010123351,1459,1459,1459,1459,0
|
|
20230822,155600,12010123351,1459,1459,1459,1459,0
|
|
20230822,155500,12010123351,1459,1459,1459,1459,0
|
|
20230822,155400,12010123351,1459,1459,1459,1459,0
|
|
20230822,155300,12010123351,1459,1459,1459,1459,0
|
|
20230822,155200,12010123351,1459,1459,1459,1459,0
|
|
20230822,155100,12010123351,1459,1459,1459,1459,0
|
|
20230822,155000,12010123351,1459,1459,1459,1459,0
|
|
20230822,154900,12010123351,1459,1459,1459,1459,0
|
|
20230822,154800,12010123351,1459,1459,1459,1459,0
|
|
20230822,154700,12010123351,1459,1459,1459,1459,0
|
|
20230822,154600,12010123351,1459,1459,1459,1459,0
|
|
20230822,154500,12010123351,1459,1459,1459,1459,0
|
|
20230822,154400,12010123351,1459,1459,1459,1459,0
|
|
20230822,154300,12010123351,1459,1459,1459,1459,0
|
|
20230822,154200,12010123351,1459,1459,1459,1459,0
|
|
20230822,154100,12010123351,1459,1459,1459,1459,0
|
|
20230822,154000,12010123351,1459,1459,1459,1459,0
|
|
20230822,153900,12010123351,1459,1459,1459,1459,0
|
|
20230822,153800,12010123351,1459,1459,1459,1459,0
|
|
20230822,153700,12010123351,1459,1459,1459,1459,0
|
|
20230822,153600,12010123351,1459,1459,1459,1459,60746
|
|
20230822,153500,12010123351,1459,1459,1459,1459,0
|
|
20230822,153400,12010123351,1459,1459,1459,1459,0
|
|
20230822,153300,12010123351,1459,1459,1459,1459,0
|
|
20230822,153200,12010123351,1459,1459,1459,1459,0
|
|
20230822,153100,12010123351,1459,1459,1459,1459,0
|
|
20230822,153000,12010123351,1459,1459,1459,1459,60746
|
|
20230822,152900,11921494937,1459,1459,1459,1459,0
|
|
20230822,152800,11921494937,1459,1459,1459,1459,0
|
|
20230822,152700,11921494937,1459,1459,1459,1459,0
|
|
20230822,152600,11921494937,1459,1459,1459,1459,0
|
|
20230822,152500,11921494937,1459,1459,1459,1459,0
|
|
20230822,152400,11921494937,1459,1459,1459,1459,0
|
|
20230822,152300,11921494937,1459,1459,1459,1459,0
|
|
20230822,152200,11921494937,1459,1459,1459,1459,0
|
|
20230822,152100,11921494937,1459,1459,1459,1459,0
|
|
20230822,152000,11921494937,1459,1459,1459,1459,0
|
|
20230822,151900,11921494937,1459,1456,1465,1456,43127
|
|
20230822,151800,11858527502,1457,1455,1460,1454,16070
|
|
20230822,151700,11835108088,1455,1448,1455,1448,25617
|
|
20230822,151600,11797902914,1447,1440,1448,1440,14490
|
|
20230822,151500,11776979674,1440,1439,1441,1438,20986
|
|
20230822,151400,11746779405,1440,1438,1440,1438,1926
|
|
20230822,151300,11744009495,1438,1434,1441,1434,12321
|
|
20230822,151200,11726297603,1432,1436,1436,1432,3806
|
|
20230822,151100,11720837114,1431,1437,1437,1430,2732
|
|
20230822,151000,11716928253,1437,1435,1440,1434,2229
|
|
20230822,150900,11713725638,1426,1424,1435,1424,28501
|
|
20230822,150800,11673072028,1425,1430,1430,1425,28026
|
|
20230822,150700,11633108008,1427,1435,1435,1427,25169
|
|
20230822,150600,11597133314,1434,1434,1434,1434,3184
|
|
20230822,150500,11592567458,1431,1427,1434,1427,24656
|
|
20230822,150400,11557300531,1430,1440,1442,1425,50512
|
|
20230822,150300,11484832574,1440,1440,1442,1438,8272
|
|
20230822,150200,11472923600,1440,1445,1445,1440,36731
|
|
20230822,150100,11419940759,1444,1447,1449,1444,12380
|
|
20230822,150000,11402049597,1447,1447,1449,1445,21663
|
|
20230822,145900,11370730751,1449,1450,1450,1446,4149
|
|
20230822,145800,11364726944,1446,1448,1451,1446,5044
|
|
20230822,145700,11357428384,1451,1451,1451,1447,1146
|
|
20230822,145600,11355769353,1446,1451,1452,1446,4999
|
|
20230822,145500,11348532680,1452,1446,1454,1446,521
|
|
20230822,145400,11347776910,1446,1454,1456,1446,17720
|
|
20230822,145300,11322058502,1454,1459,1460,1454,16491
|
|
20230822,145200,11298055516,1459,1456,1460,1456,6915
|
|
20230822,145100,11287972448,1456,1459,1460,1456,13277
|
|
20230822,145000,11268602087,1460,1463,1463,1459,4667
|
|
20230822,144900,11261788193,1463,1463,1463,1460,4212
|
|
20230822,144800,11255632199,1463,1464,1464,1460,5318
|
|
20230822,144700,11247865502,1460,1465,1465,1460,3608
|
|
20230822,144600,11242591586,1465,1459,1465,1457,15794
|
|
20230822,144500,11219508941,1460,1463,1466,1460,5388
|
|
20230822,144400,11211630184,1466,1476,1476,1465,9063
|
|
20230822,144300,11198340302,1476,1466,1476,1466,3058
|
|
20230822,144200,11193849260,1477,1483,1483,1462,34035
|
|
20230822,144100,11143579108,1484,1474,1484,1473,19587
|
|
20230822,144000,11114617718,1473,1469,1474,1468,5952
|
|
20230822,143900,11105856740,1469,1464,1470,1464,8872
|
|
20230822,143800,11092848423,1464,1468,1468,1451,8452
|
|
20230822,143700,11080490311,1468,1470,1470,1461,18316
|
|
20230822,143600,11053632903,1469,1458,1469,1455,28811
|
|
20230822,143500,11011414582,1458,1453,1458,1448,5796
|
|
20230822,143400,11002978185,1452,1452,1453,1448,209
|
|
20230822,143300,11002675110,1453,1454,1454,1453,5175
|
|
20230822,143200,10995154161,1447,1450,1456,1447,5472
|
|
20230822,143100,10987211361,1450,1459,1459,1450,8139
|
|
20230822,143000,10975366162,1459,1460,1466,1458,11915
|
|
20230822,142900,10957951922,1459,1455,1459,1452,16932
|
|
20230822,142800,10933300620,1455,1452,1455,1452,12514
|
|
20230822,142700,10915118597,1453,1444,1453,1444,14627
|
|
20230822,142600,10893911774,1447,1441,1447,1438,10527
|
|
20230822,142500,10878726754,1439,1440,1440,1438,3919
|
|
20230822,142400,10873084441,1440,1439,1440,1437,1424
|
|
20230822,142300,10871036468,1439,1441,1441,1439,3067
|
|
20230822,142200,10866619958,1441,1435,1441,1435,6106
|
|
20230822,142100,10857832031,1435,1437,1441,1434,5804
|
|
20230822,142000,10849490811,1437,1434,1437,1434,2721
|
|
20230822,141900,10845586220,1434,1433,1434,1428,757
|
|
20230822,141800,10844501478,1433,1430,1433,1425,2572
|
|
20230822,141700,10840823188,1432,1429,1432,1429,1535
|
|
20230822,141600,10838628322,1429,1429,1429,1427,527
|
|
20230822,141500,10837875755,1429,1426,1429,1425,2062
|
|
20230822,141400,10834933817,1425,1426,1426,1425,2457
|
|
20230822,141300,10831431429,1426,1424,1426,1424,491
|
|
20230822,141200,10830731883,1425,1428,1428,1424,1705
|
|
20230822,141100,10828300681,1428,1428,1428,1426,87
|
|
20230822,141000,10828176485,1428,1425,1428,1424,1860
|
|
20230822,140900,10825524201,1425,1425,1428,1424,2624
|
|
20230822,140800,10821785628,1425,1424,1428,1423,241
|
|
20230822,140700,10821442412,1428,1428,1428,1428,30
|
|
20230822,140600,10821399572,1428,1429,1429,1427,2058
|
|
20230822,140500,10818462574,1422,1429,1429,1421,23779
|
|
20230822,140400,10784652200,1424,1425,1425,1424,883
|
|
20230822,140300,10783394092,1425,1429,1429,1424,1544
|
|
20230822,140200,10781194164,1424,1426,1430,1424,2130
|
|
20230822,140100,10778159894,1425,1429,1430,1424,1773
|
|
20230822,140000,10775628806,1427,1429,1430,1427,671
|
|
20230822,135900,10774670629,1429,1430,1432,1428,3140
|
|
20230822,135800,10770181420,1430,1432,1432,1430,7244
|
|
20230822,135700,10759819564,1431,1434,1434,1430,3373
|
|
20230822,135600,10754987595,1434,1435,1435,1433,6216
|
|
20230822,135500,10746074622,1435,1435,1435,1434,3229
|
|
20230822,135400,10741444133,1435,1433,1435,1433,951
|
|
20230822,135300,10740081248,1435,1435,1435,1433,1585
|
|
20230822,135200,10737809088,1434,1434,1435,1434,122
|
|
20230822,135100,10737634138,1434,1434,1435,1434,2074
|
|
20230822,135000,10734659019,1433,1428,1433,1428,2478
|
|
20230822,134900,10731114092,1429,1431,1433,1429,3284
|
|
20230822,134800,10726411239,1431,1429,1431,1429,734
|
|
20230822,134700,10725361613,1429,1428,1429,1428,200
|
|
20230822,134600,10725075973,1428,1423,1430,1423,2133
|
|
20230822,134500,10722027388,1428,1423,1430,1423,5040
|
|
20230822,134400,10714826083,1422,1422,1423,1421,754
|
|
20230822,134300,10713753904,1422,1422,1424,1422,2113
|
|
20230822,134200,10710749216,1425,1425,1425,1421,3695
|
|
20230822,134100,10705495793,1425,1421,1425,1421,71
|
|
20230822,134000,10705394622,1425,1425,1425,1421,5476
|
|
20230822,133900,10697606342,1425,1424,1426,1422,8036
|
|
20230822,133800,10686150023,1420,1426,1426,1420,5014
|
|
20230822,133700,10679020782,1423,1426,1426,1422,11061
|
|
20230822,133600,10663274123,1426,1427,1427,1423,1281
|
|
20230822,133500,10661446156,1429,1427,1429,1422,3760
|
|
20230822,133400,10656088187,1427,1428,1428,1421,4270
|
|
20230822,133300,10650010479,1426,1426,1428,1426,1991
|
|
20230822,133200,10647170483,1428,1426,1428,1424,2895
|
|
20230822,133100,10643044176,1427,1430,1430,1427,4355
|
|
20230822,133000,10636820969,1430,1431,1436,1429,7786
|
|
20230822,132900,10625686784,1431,1436,1437,1431,3939
|
|
20230822,132800,10620042072,1437,1437,1445,1436,8044
|
|
20230822,132700,10608470521,1441,1439,1443,1436,6628
|
|
20230822,132600,10598923018,1439,1434,1439,1434,4209
|
|
20230822,132500,10592876912,1435,1429,1436,1429,5438
|
|
20230822,132400,10585087867,1429,1426,1430,1426,9179
|
|
20230822,132300,10571967384,1427,1422,1429,1422,1306
|
|
20230822,132200,10570104887,1421,1423,1423,1417,5100
|
|
20230822,132100,10562870732,1423,1422,1423,1418,5245
|
|
20230822,132000,10555420326,1418,1422,1425,1417,11677
|
|
20230822,131900,10538852357,1421,1427,1428,1421,7960
|
|
20230822,131800,10527522802,1428,1426,1430,1425,6709
|
|
20230822,131700,10517961133,1426,1431,1431,1426,3466
|
|
20230822,131600,10513014013,1430,1431,1431,1430,1893
|
|
20230822,131500,10510306499,1431,1433,1434,1431,4459
|
|
20230822,131400,10503918555,1434,1435,1435,1431,3187
|
|
20230822,131300,10499355226,1435,1436,1436,1435,2639
|
|
20230822,131200,10495566974,1436,1434,1438,1433,8015
|
|
20230822,131100,10484068114,1433,1434,1434,1423,3330
|
|
20230822,131000,10479298191,1434,1429,1434,1424,8495
|
|
20230822,130900,10467151824,1429,1426,1431,1424,4297
|
|
20230822,130800,10461016592,1427,1428,1428,1420,2579
|
|
20230822,130700,10457346543,1428,1428,1428,1422,1038
|
|
20230822,130600,10455865412,1421,1428,1430,1421,20710
|
|
20230822,130500,10426387845,1431,1425,1431,1424,3583
|
|
20230822,130400,10421273175,1425,1426,1427,1425,2108
|
|
20230822,130300,10418268224,1425,1424,1426,1424,1231
|
|
20230822,130200,10416513547,1424,1424,1425,1422,2985
|
|
20230822,130100,10412265112,1424,1425,1425,1424,109
|
|
20230822,130000,10412109790,1425,1417,1425,1417,14976
|
|
20230822,125900,10390885438,1417,1419,1419,1417,3654
|
|
20230822,125800,10385704368,1419,1421,1421,1417,7344
|
|
20230822,125700,10375285668,1421,1424,1424,1418,8936
|
|
20230822,125600,10362606643,1424,1424,1425,1420,4617
|
|
20230822,125500,10356041023,1425,1421,1425,1420,4455
|
|
20230822,125400,10349703894,1420,1421,1425,1420,10414
|
|
20230822,125300,10334905375,1424,1425,1425,1421,4774
|
|
20230822,125200,10328119612,1422,1426,1427,1422,1139
|
|
20230822,125100,10326497856,1425,1426,1427,1425,970
|
|
20230822,125000,10325114413,1427,1428,1428,1422,2643
|
|
20230822,124900,10321346556,1428,1431,1431,1424,2856
|
|
20230822,124800,10317269490,1430,1432,1432,1429,7073
|
|
20230822,124700,10307151673,1431,1431,1432,1431,3079
|
|
20230822,124600,10302744830,1430,1430,1431,1430,6906
|
|
20230822,124500,10292868465,1430,1422,1432,1422,19179
|
|
20230822,124400,10265531923,1422,1417,1423,1417,8417
|
|
20230822,124300,10253579667,1417,1419,1419,1416,6358
|
|
20230822,124200,10244571399,1420,1419,1421,1416,9777
|
|
20230822,124100,10230710883,1419,1419,1420,1417,2475
|
|
20230822,124000,10227199023,1417,1416,1419,1416,2813
|
|
20230822,123900,10223210403,1416,1417,1419,1416,10098
|
|
20230822,123800,10208906403,1416,1419,1419,1416,14589
|
|
20230822,123700,10188224801,1419,1421,1422,1417,49628
|
|
20230822,123600,10117769875,1424,1428,1428,1421,14988
|
|
20230822,123500,10096454495,1424,1428,1428,1423,5127
|
|
20230822,123400,10089147315,1428,1428,1428,1423,2777
|
|
20230822,123300,10085194007,1423,1426,1430,1421,10875
|
|
20230822,123200,10069720195,1426,1423,1427,1422,6394
|
|
20230822,123100,10060624480,1424,1429,1430,1424,21323
|
|
20230822,123000,10030226632,1425,1429,1431,1425,10580
|
|
20230822,122900,10015119659,1429,1434,1434,1429,4314
|
|
20230822,122800,10008948023,1434,1432,1435,1432,6049
|
|
20230822,122700,10000271487,1431,1435,1435,1430,4131
|
|
20230822,122600,9994350690,1435,1438,1438,1425,32601
|
|
20230822,122500,9947738177,1438,1433,1438,1432,12596
|
|
20230822,122400,9929681860,1440,1440,1440,1431,33683
|
|
20230822,122300,9881364909,1440,1451,1451,1440,13904
|
|
20230822,122200,9861261666,1450,1450,1452,1449,29339
|
|
20230822,122100,9818716475,1450,1452,1452,1450,4497
|
|
20230822,122000,9812189732,1451,1451,1458,1451,5049
|
|
20230822,121900,9804861195,1450,1467,1467,1450,26906
|
|
20230822,121800,9765675313,1463,1463,1464,1463,2419
|
|
20230822,121700,9762135271,1463,1465,1470,1463,5463
|
|
20230822,121600,9754122503,1462,1460,1466,1458,5688
|
|
20230822,121500,9745803851,1457,1458,1458,1451,20355
|
|
20230822,121400,9716205397,1457,1456,1457,1455,5902
|
|
20230822,121300,9707612811,1456,1457,1457,1455,6097
|
|
20230822,121200,9698738845,1457,1463,1463,1457,16846
|
|
20230822,121100,9674152643,1461,1465,1466,1461,12323
|
|
20230822,121000,9656120534,1466,1470,1470,1466,3518
|
|
20230822,120900,9650962907,1465,1467,1470,1465,3484
|
|
20230822,120800,9645854950,1467,1473,1473,1467,1659
|
|
20230822,120700,9643420786,1466,1466,1470,1465,6149
|
|
20230822,120600,9634404769,1466,1468,1468,1465,9879
|
|
20230822,120500,9619912678,1469,1471,1471,1469,10677
|
|
20230822,120400,9604218593,1471,1473,1476,1470,12387
|
|
20230822,120300,9585995627,1472,1472,1477,1472,1665
|
|
20230822,120200,9583537093,1477,1477,1477,1472,3134
|
|
20230822,120100,9578919375,1477,1471,1477,1471,9018
|
|
20230822,120000,9565618308,1473,1471,1473,1471,317
|
|
20230822,115900,9565151997,1470,1473,1474,1470,7027
|
|
20230822,115800,9554815330,1471,1474,1475,1471,10051
|
|
20230822,115700,9540007813,1474,1472,1475,1471,1680
|
|
20230822,115600,9537533582,1475,1473,1476,1471,8263
|
|
20230822,115500,9525359722,1476,1472,1476,1471,2663
|
|
20230822,115400,9521440309,1473,1475,1476,1473,8552
|
|
20230822,115300,9508822568,1475,1469,1475,1468,6019
|
|
20230822,115200,9499964026,1470,1475,1475,1469,2245
|
|
20230822,115100,9496658962,1475,1472,1476,1472,2041
|
|
20230822,115000,9493651302,1472,1475,1475,1466,4335
|
|
20230822,114900,9487275902,1472,1472,1473,1472,1532
|
|
20230822,114800,9485020738,1470,1475,1476,1470,22989
|
|
20230822,114700,9451207507,1475,1492,1492,1475,42715
|
|
20230822,114600,9387750797,1494,1494,1494,1493,6379
|
|
20230822,114500,9378223117,1494,1493,1495,1493,5160
|
|
20230822,114400,9370512128,1493,1491,1493,1491,5874
|
|
20230822,114300,9361746521,1490,1490,1492,1490,730
|
|
20230822,114200,9360658811,1491,1492,1492,1491,2873
|
|
20230822,114100,9356372439,1492,1489,1494,1489,8220
|
|
20230822,114000,9344108676,1488,1487,1488,1486,591
|
|
20230822,113900,9343230076,1486,1489,1490,1485,8915
|
|
20230822,113800,9329977774,1490,1486,1490,1486,2839
|
|
20230822,113700,9325747813,1485,1488,1490,1485,7826
|
|
20230822,113600,9314107293,1488,1482,1488,1482,2429
|
|
20230822,113500,9310502575,1482,1481,1487,1481,12688
|
|
20230822,113400,9291708055,1481,1480,1488,1479,2963
|
|
20230822,113300,9287317233,1479,1479,1485,1478,1165
|
|
20230822,113200,9285594186,1478,1487,1487,1478,18840
|
|
20230822,113100,9257656820,1486,1491,1491,1486,10504
|
|
20230822,113000,9242027167,1491,1491,1496,1489,14732
|
|
20230822,112900,9220056969,1490,1491,1493,1490,1415
|
|
20230822,112800,9217948597,1489,1489,1494,1489,743
|
|
20230822,112700,9216840526,1494,1489,1495,1489,768
|
|
20230822,112600,9215694252,1489,1489,1491,1487,5426
|
|
20230822,112500,9207617477,1489,1494,1494,1489,10521
|
|
20230822,112400,9191941577,1495,1496,1496,1494,1378
|
|
20230822,112300,9189880750,1497,1497,1497,1496,5255
|
|
20230822,112200,9182014515,1497,1492,1500,1492,2074
|
|
20230822,112100,9178910331,1492,1489,1494,1489,1265
|
|
20230822,112000,9177024390,1489,1491,1494,1488,4064
|
|
20230822,111900,9170967981,1491,1487,1492,1487,3994
|
|
20230822,111800,9165019736,1489,1492,1492,1487,10037
|
|
20230822,111700,9150073204,1492,1492,1493,1490,3275
|
|
20230822,111600,9145191489,1492,1501,1501,1492,5748
|
|
20230822,111500,9136584874,1500,1500,1501,1500,4206
|
|
20230822,111400,9130275533,1501,1501,1503,1500,10494
|
|
20230822,111300,9114527381,1503,1502,1505,1500,7355
|
|
20230822,111200,9103479449,1505,1506,1506,1499,6995
|
|
20230822,111100,9092967667,1506,1507,1509,1504,3805
|
|
20230822,111000,9087232686,1508,1509,1510,1507,6661
|
|
20230822,110900,9077189911,1510,1509,1510,1507,5909
|
|
20230822,110800,9068273751,1509,1503,1509,1503,14037
|
|
20230822,110700,9047145368,1503,1498,1503,1498,15304
|
|
20230822,110600,9024169384,1498,1484,1499,1484,3300
|
|
20230822,110500,9019242826,1485,1486,1490,1483,7030
|
|
20230822,110400,9008797030,1490,1500,1500,1490,11384
|
|
20230822,110300,8991785084,1500,1502,1502,1496,2380
|
|
20230822,110200,8988216321,1501,1500,1501,1495,26561
|
|
20230822,110100,8948372545,1500,1501,1501,1494,5029
|
|
20230822,110000,8940833817,1501,1501,1502,1494,40859
|
|
20230822,105900,8879554558,1499,1497,1501,1497,19890
|
|
20230822,105800,8849738629,1497,1491,1499,1491,8030
|
|
20230822,105700,8837729917,1490,1486,1492,1486,7453
|
|
20230822,105600,8826632759,1486,1486,1486,1481,1798
|
|
20230822,105500,8823964418,1486,1481,1486,1480,2708
|
|
20230822,105400,8819953889,1481,1481,1481,1477,713
|
|
20230822,105300,8818900136,1477,1478,1480,1475,5870
|
|
20230822,105200,8810227036,1478,1478,1478,1476,6146
|
|
20230822,105100,8801149333,1478,1477,1479,1476,3587
|
|
20230822,105000,8795852457,1478,1482,1482,1477,3965
|
|
20230822,104900,8789989477,1482,1479,1487,1476,21777
|
|
20230822,104800,8757755183,1479,1469,1482,1469,25155
|
|
20230822,104700,8720637717,1469,1465,1470,1463,5998
|
|
20230822,104600,8711835569,1463,1461,1464,1460,6930
|
|
20230822,104500,8701705789,1461,1460,1463,1455,15547
|
|
20230822,104400,8679071177,1460,1466,1466,1450,7345
|
|
20230822,104300,8668399732,1466,1456,1466,1451,13722
|
|
20230822,104200,8648426989,1464,1464,1464,1454,9451
|
|
20230822,104100,8634662655,1464,1463,1465,1455,13985
|
|
20230822,104000,8614270596,1460,1463,1467,1460,11865
|
|
20230822,103900,8596911159,1462,1457,1470,1457,5783
|
|
20230822,103800,8588468178,1455,1470,1470,1453,71247
|
|
20230822,103700,8484175099,1472,1473,1473,1469,7994
|
|
20230822,103600,8472418999,1472,1474,1474,1470,1330
|
|
20230822,103500,8470462796,1474,1470,1475,1470,20686
|
|
20230822,103400,8440034920,1469,1478,1478,1467,3130
|
|
20230822,103300,8435441972,1478,1470,1480,1467,13007
|
|
20230822,103200,8416325279,1470,1470,1472,1469,4256
|
|
20230822,103100,8410066103,1470,1477,1477,1470,20452
|
|
20230822,103000,8379931377,1477,1476,1480,1475,5758
|
|
20230822,102900,8371426534,1476,1474,1477,1473,4481
|
|
20230822,102800,8364820303,1473,1470,1475,1470,5780
|
|
20230822,102700,8356308627,1470,1471,1471,1467,5064
|
|
20230822,102600,8348871749,1469,1470,1472,1469,9395
|
|
20230822,102500,8335065030,1472,1468,1473,1467,5950
|
|
20230822,102400,8326314917,1467,1468,1472,1466,18722
|
|
20230822,102300,8298845074,1468,1469,1470,1466,8376
|
|
20230822,102200,8286542885,1469,1472,1472,1465,22002
|
|
20230822,102100,8254239113,1472,1479,1480,1471,41994
|
|
20230822,102000,8192303062,1479,1490,1490,1479,29071
|
|
20230822,101900,8149185867,1490,1495,1497,1486,31576
|
|
20230822,101800,8102105386,1497,1497,1500,1495,7096
|
|
20230822,101700,8091479167,1497,1502,1507,1497,15034
|
|
20230822,101600,8068939103,1501,1508,1510,1501,37101
|
|
20230822,101500,8013119743,1508,1512,1514,1507,9953
|
|
20230822,101400,7998061574,1512,1511,1512,1509,2417
|
|
20230822,101300,7994411686,1511,1513,1514,1502,22126
|
|
20230822,101200,7961002768,1513,1516,1516,1513,12017
|
|
20230822,101100,7942801424,1515,1513,1516,1513,8145
|
|
20230822,101000,7930463144,1512,1510,1513,1510,5392
|
|
20230822,100900,7922315172,1510,1510,1511,1507,15815
|
|
20230822,100800,7898439311,1508,1503,1509,1503,9759
|
|
20230822,100700,7883734294,1503,1507,1510,1503,28619
|
|
20230822,100600,7840566674,1507,1504,1507,1500,13064
|
|
20230822,100500,7820906529,1504,1494,1505,1494,15815
|
|
20230822,100400,7797212933,1494,1490,1497,1487,5933
|
|
20230822,100300,7788361830,1490,1493,1493,1486,8464
|
|
20230822,100200,7775761177,1491,1490,1497,1480,21826
|
|
20230822,100100,7743306004,1490,1492,1499,1483,5027
|
|
20230822,100000,7735807964,1490,1478,1490,1477,5721
|
|
20230822,095900,7727326009,1478,1481,1484,1476,16714
|
|
20230822,095800,7702626739,1484,1481,1486,1478,12276
|
|
20230822,095700,7684446559,1481,1480,1487,1478,5535
|
|
20230822,095600,7676254605,1480,1484,1488,1478,7535
|
|
20230822,095500,7665110703,1488,1492,1493,1477,23687
|
|
20230822,095400,7629988283,1493,1506,1506,1488,25619
|
|
20230822,095300,7591585653,1508,1505,1510,1505,25977
|
|
20230822,095200,7552398892,1506,1498,1509,1498,8781
|
|
20230822,095100,7539170961,1508,1509,1509,1497,24044
|
|
20230822,095000,7502969637,1506,1502,1510,1502,22890
|
|
20230822,094900,7468452787,1500,1492,1500,1491,30206
|
|
20230822,094800,7423232812,1492,1488,1495,1486,4398
|
|
20230822,094700,7416669513,1484,1481,1488,1481,27383
|
|
20230822,094600,7376053090,1476,1466,1485,1466,18905
|
|
20230822,094500,7348170435,1465,1493,1493,1452,79739
|
|
20230822,094400,7230625830,1498,1498,1500,1493,35067
|
|
20230822,094300,7178094200,1500,1497,1500,1493,26761
|
|
20230822,094200,7138000987,1497,1508,1510,1497,31775
|
|
20230822,094100,7090278785,1510,1507,1514,1497,68528
|
|
20230822,094000,6987173452,1512,1507,1512,1501,46647
|
|
20230822,093900,6916900054,1509,1491,1509,1491,29424
|
|
20230822,093800,6872806476,1491,1490,1498,1487,24374
|
|
20230822,093700,6836482336,1490,1476,1502,1474,64994
|
|
20230822,093600,6739621991,1479,1456,1482,1450,64648
|
|
20230822,093500,6644611369,1455,1432,1455,1432,28098
|
|
20230822,093400,6604070422,1439,1438,1446,1429,41196
|
|
20230822,093300,6544913306,1438,1425,1439,1425,20042
|
|
20230822,093200,6516239459,1429,1430,1430,1421,46991
|
|
20230822,093100,6449316861,1420,1421,1440,1415,114216
|
|
20230822,093000,6286783920,1421,1433,1440,1420,108491
|
|
20230822,092900,6131760753,1435,1456,1457,1433,123260
|
|
20230822,092800,5953628713,1456,1459,1460,1455,29086
|
|
20230822,092700,5911255319,1459,1460,1469,1454,16898
|
|
20230822,092600,5886640414,1460,1460,1461,1450,134741
|
|
20230822,092500,5690896219,1466,1485,1485,1456,156616
|
|
20230822,092400,5461251979,1485,1483,1487,1478,49293
|
|
20230822,092300,5388137008,1482,1483,1486,1456,169151
|
|
20230822,092200,5139471510,1482,1515,1515,1482,207686
|
|
20230822,092100,4828811604,1514,1516,1539,1514,35162
|
|
20230822,092000,4775402214,1515,1509,1540,1509,49546
|
|
20230822,091900,4700131044,1508,1505,1520,1500,92100
|
|
20230822,091800,4561638281,1509,1530,1530,1502,78115
|
|
20230822,091700,4443227449,1530,1554,1555,1525,88805
|
|
20230822,091600,4306366999,1555,1557,1557,1550,55456
|
|
20230822,091500,4220199431,1556,1549,1561,1544,60697
|
|
20230822,091400,4125813749,1550,1519,1550,1507,90795
|
|
20230822,091300,3987409715,1519,1506,1519,1495,100456
|
|
20230822,091200,3836009681,1505,1518,1526,1496,118929
|
|
20230822,091100,3656952020,1505,1508,1568,1485,220703
|
|
20230822,091000,3324953907,1500,1578,1582,1500,152996
|
|
20230822,090900,3087973040,1579,1568,1579,1533,196675
|
|
20230822,090800,2780496253,1568,1520,1578,1518,400431
|
|
20230822,090700,2162148021,1482,1482,1482,1482,0
|
|
20230822,090600,2162148021,1482,1570,1571,1482,114653
|
|
20230822,090500,1986008908,1570,1646,1646,1570,340804
|
|
20230822,090400,1432859860,1666,1666,1666,1666,0
|
|
20230822,090300,1432859860,1666,1692,1696,1666,78264
|
|
20230822,090200,1301132497,1695,1848,1862,1692,708294
|
|
20230822,090100,0,1960,1960,1960,1960,0
|
|
20230822,090000,0,1960,1960,1960,1960,0
|