619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191600,870661578,1673,1673,1673,1673,7888
|
|
20230822,191500,870661578,1673,1673,1673,1673,0
|
|
20230822,191400,870661578,1673,1673,1673,1673,0
|
|
20230822,191300,870661578,1673,1673,1673,1673,0
|
|
20230822,191200,870661578,1673,1673,1673,1673,0
|
|
20230822,191100,870661578,1673,1673,1673,1673,0
|
|
20230822,191000,870661578,1673,1673,1673,1673,0
|
|
20230822,190900,870661578,1673,1673,1673,1673,0
|
|
20230822,190800,870661578,1673,1673,1673,1673,0
|
|
20230822,190700,870661578,1673,1673,1673,1673,0
|
|
20230822,190600,870661578,1673,1673,1673,1673,0
|
|
20230822,190500,870661578,1673,1673,1673,1673,0
|
|
20230822,190400,870661578,1673,1673,1673,1673,0
|
|
20230822,190300,870661578,1673,1673,1673,1673,0
|
|
20230822,190200,870661578,1673,1673,1673,1673,0
|
|
20230822,190100,870661578,1673,1673,1673,1673,0
|
|
20230822,190000,870661578,1673,1673,1673,1673,0
|
|
20230822,185900,870661578,1673,1673,1673,1673,0
|
|
20230822,185800,870661578,1673,1673,1673,1673,0
|
|
20230822,185700,870661578,1673,1673,1673,1673,0
|
|
20230822,185600,870661578,1673,1673,1673,1673,0
|
|
20230822,185500,870661578,1673,1673,1673,1673,0
|
|
20230822,185400,870661578,1673,1673,1673,1673,0
|
|
20230822,185300,870661578,1673,1673,1673,1673,0
|
|
20230822,185200,870661578,1673,1673,1673,1673,0
|
|
20230822,185100,870661578,1673,1673,1673,1673,0
|
|
20230822,185000,870661578,1673,1673,1673,1673,0
|
|
20230822,184900,870661578,1673,1673,1673,1673,0
|
|
20230822,184800,870661578,1673,1673,1673,1673,0
|
|
20230822,184700,870661578,1673,1673,1673,1673,0
|
|
20230822,184600,870661578,1673,1673,1673,1673,7888
|
|
20230822,184500,870661578,1673,1673,1673,1673,0
|
|
20230822,184400,870661578,1673,1673,1673,1673,0
|
|
20230822,184300,870661578,1673,1673,1673,1673,0
|
|
20230822,184200,870661578,1673,1673,1673,1673,0
|
|
20230822,184100,870661578,1673,1673,1673,1673,0
|
|
20230822,184000,870661578,1673,1673,1673,1673,0
|
|
20230822,183900,870661578,1673,1673,1673,1673,0
|
|
20230822,183800,870661578,1673,1673,1673,1673,0
|
|
20230822,183700,870661578,1673,1673,1673,1673,0
|
|
20230822,183600,870661578,1673,1673,1673,1673,0
|
|
20230822,183500,870661578,1673,1673,1673,1673,0
|
|
20230822,183400,870661578,1673,1673,1673,1673,0
|
|
20230822,183300,870661578,1673,1673,1673,1673,0
|
|
20230822,183200,870661578,1673,1673,1673,1673,0
|
|
20230822,183100,870661578,1673,1673,1673,1673,0
|
|
20230822,183000,870661578,1673,1673,1673,1673,0
|
|
20230822,182900,870661578,1673,1673,1673,1673,0
|
|
20230822,182800,870661578,1673,1673,1673,1673,0
|
|
20230822,182700,870661578,1673,1673,1673,1673,0
|
|
20230822,182600,870661578,1673,1673,1673,1673,0
|
|
20230822,182500,870661578,1673,1673,1673,1673,0
|
|
20230822,182400,870661578,1673,1673,1673,1673,0
|
|
20230822,182300,870661578,1673,1673,1673,1673,0
|
|
20230822,182200,870661578,1673,1673,1673,1673,0
|
|
20230822,182100,870661578,1673,1673,1673,1673,0
|
|
20230822,182000,870661578,1673,1673,1673,1673,0
|
|
20230822,181900,870661578,1673,1673,1673,1673,0
|
|
20230822,181800,870661578,1673,1673,1673,1673,0
|
|
20230822,181700,870661578,1673,1673,1673,1673,0
|
|
20230822,181600,870661578,1673,1673,1673,1673,7888
|
|
20230822,181500,870661578,1673,1673,1673,1673,0
|
|
20230822,181400,870661578,1673,1673,1673,1673,0
|
|
20230822,181300,870661578,1673,1673,1673,1673,0
|
|
20230822,181200,870661578,1673,1673,1673,1673,0
|
|
20230822,181100,870661578,1673,1673,1673,1673,0
|
|
20230822,181000,870661578,1673,1673,1673,1673,0
|
|
20230822,180900,870661578,1673,1673,1673,1673,0
|
|
20230822,180800,870661578,1673,1673,1673,1673,0
|
|
20230822,180700,870661578,1673,1673,1673,1673,0
|
|
20230822,180600,870661578,1673,1673,1673,1673,0
|
|
20230822,180500,870661578,1673,1673,1673,1673,0
|
|
20230822,180400,870661578,1673,1673,1673,1673,0
|
|
20230822,180300,870661578,1673,1673,1673,1673,0
|
|
20230822,180200,870661578,1673,1673,1673,1673,0
|
|
20230822,180100,870661578,1673,1673,1673,1673,0
|
|
20230822,180000,870661578,1673,1673,1673,1673,0
|
|
20230822,175900,870661578,1673,1673,1673,1673,0
|
|
20230822,175800,870661578,1673,1673,1673,1673,0
|
|
20230822,175700,870661578,1673,1673,1673,1673,0
|
|
20230822,175600,870661578,1673,1673,1673,1673,0
|
|
20230822,175500,870661578,1673,1673,1673,1673,0
|
|
20230822,175400,870661578,1673,1673,1673,1673,0
|
|
20230822,175300,870661578,1673,1673,1673,1673,0
|
|
20230822,175200,870661578,1673,1673,1673,1673,0
|
|
20230822,175100,870661578,1673,1673,1673,1673,0
|
|
20230822,175000,870661578,1673,1673,1673,1673,0
|
|
20230822,174900,870661578,1673,1673,1673,1673,0
|
|
20230822,174800,870661578,1673,1673,1673,1673,0
|
|
20230822,174700,870661578,1673,1673,1673,1673,0
|
|
20230822,174600,870661578,1673,1673,1673,1673,7888
|
|
20230822,174500,870661578,1673,1673,1673,1673,0
|
|
20230822,174400,870661578,1673,1673,1673,1673,0
|
|
20230822,174300,870661578,1673,1673,1673,1673,0
|
|
20230822,174200,870661578,1673,1673,1673,1673,0
|
|
20230822,174100,870661578,1673,1673,1673,1673,0
|
|
20230822,174000,870661578,1673,1673,1673,1673,0
|
|
20230822,173900,870661578,1673,1673,1673,1673,0
|
|
20230822,173800,870661578,1673,1673,1673,1673,0
|
|
20230822,173700,870661578,1673,1673,1673,1673,0
|
|
20230822,173600,870661578,1673,1673,1673,1673,0
|
|
20230822,173500,870661578,1673,1673,1673,1673,0
|
|
20230822,173400,870661578,1673,1673,1673,1673,0
|
|
20230822,173300,870661578,1673,1673,1673,1673,0
|
|
20230822,173200,870661578,1673,1673,1673,1673,0
|
|
20230822,173100,870661578,1673,1673,1673,1673,0
|
|
20230822,173000,870661578,1673,1673,1673,1673,0
|
|
20230822,172900,870661578,1673,1673,1673,1673,0
|
|
20230822,172800,870661578,1673,1673,1673,1673,0
|
|
20230822,172700,870661578,1673,1673,1673,1673,0
|
|
20230822,172600,870661578,1673,1673,1673,1673,0
|
|
20230822,172500,870661578,1673,1673,1673,1673,0
|
|
20230822,172400,870661578,1673,1673,1673,1673,0
|
|
20230822,172300,870661578,1673,1673,1673,1673,0
|
|
20230822,172200,870661578,1673,1673,1673,1673,0
|
|
20230822,172100,870661578,1673,1673,1673,1673,0
|
|
20230822,172000,870661578,1673,1673,1673,1673,0
|
|
20230822,171900,870661578,1673,1673,1673,1673,0
|
|
20230822,171800,870661578,1673,1673,1673,1673,0
|
|
20230822,171700,870661578,1673,1673,1673,1673,0
|
|
20230822,171600,870661578,1673,1673,1673,1673,7888
|
|
20230822,171500,870661578,1673,1673,1673,1673,0
|
|
20230822,171400,870661578,1673,1673,1673,1673,0
|
|
20230822,171300,870661578,1673,1673,1673,1673,0
|
|
20230822,171200,870661578,1673,1673,1673,1673,0
|
|
20230822,171100,870661578,1673,1673,1673,1673,0
|
|
20230822,171000,870661578,1673,1673,1673,1673,0
|
|
20230822,170900,870661578,1673,1673,1673,1673,0
|
|
20230822,170800,870661578,1673,1673,1673,1673,0
|
|
20230822,170700,870661578,1673,1673,1673,1673,0
|
|
20230822,170600,870661578,1673,1673,1673,1673,0
|
|
20230822,170500,870661578,1673,1673,1673,1673,0
|
|
20230822,170400,870661578,1673,1673,1673,1673,0
|
|
20230822,170300,870661578,1673,1673,1673,1673,0
|
|
20230822,170200,870661578,1673,1673,1673,1673,0
|
|
20230822,170100,870661578,1673,1673,1673,1673,0
|
|
20230822,170000,870661578,1673,1673,1673,1673,0
|
|
20230822,165900,870661578,1673,1673,1673,1673,0
|
|
20230822,165800,870661578,1673,1673,1673,1673,0
|
|
20230822,165700,870661578,1673,1673,1673,1673,0
|
|
20230822,165600,870661578,1673,1673,1673,1673,0
|
|
20230822,165500,870661578,1673,1673,1673,1673,0
|
|
20230822,165400,870661578,1673,1673,1673,1673,0
|
|
20230822,165300,870661578,1673,1673,1673,1673,0
|
|
20230822,165200,870661578,1673,1673,1673,1673,0
|
|
20230822,165100,870661578,1673,1673,1673,1673,0
|
|
20230822,165000,870661578,1673,1673,1673,1673,0
|
|
20230822,164900,870661578,1673,1673,1673,1673,0
|
|
20230822,164800,870661578,1673,1673,1673,1673,0
|
|
20230822,164700,870661578,1673,1673,1673,1673,0
|
|
20230822,164600,870661578,1673,1673,1673,1673,7888
|
|
20230822,164500,870661578,1673,1673,1673,1673,0
|
|
20230822,164400,870661578,1673,1673,1673,1673,0
|
|
20230822,164300,870661578,1673,1673,1673,1673,0
|
|
20230822,164200,870661578,1673,1673,1673,1673,0
|
|
20230822,164100,870661578,1673,1673,1673,1673,0
|
|
20230822,164000,870661578,1673,1673,1673,1673,0
|
|
20230822,163900,870661578,1673,1673,1673,1673,0
|
|
20230822,163800,870661578,1673,1673,1673,1673,0
|
|
20230822,163700,870661578,1673,1673,1673,1673,0
|
|
20230822,163600,870661578,1673,1673,1673,1673,0
|
|
20230822,163500,870661578,1673,1673,1673,1673,0
|
|
20230822,163400,870661578,1673,1673,1673,1673,0
|
|
20230822,163300,870661578,1673,1673,1673,1673,0
|
|
20230822,163200,870661578,1673,1673,1673,1673,0
|
|
20230822,163100,870661578,1673,1673,1673,1673,0
|
|
20230822,163000,870661578,1673,1673,1673,1673,0
|
|
20230822,162900,870661578,1673,1673,1673,1673,0
|
|
20230822,162800,870661578,1673,1673,1673,1673,0
|
|
20230822,162700,870661578,1673,1673,1673,1673,0
|
|
20230822,162600,870661578,1673,1673,1673,1673,0
|
|
20230822,162500,870661578,1673,1673,1673,1673,0
|
|
20230822,162400,870661578,1673,1673,1673,1673,0
|
|
20230822,162300,870661578,1673,1673,1673,1673,0
|
|
20230822,162200,870661578,1673,1673,1673,1673,0
|
|
20230822,162100,870661578,1673,1673,1673,1673,0
|
|
20230822,162000,870661578,1673,1673,1673,1673,0
|
|
20230822,161900,870661578,1673,1673,1673,1673,0
|
|
20230822,161800,870661578,1673,1673,1673,1673,0
|
|
20230822,161700,870661578,1673,1673,1673,1673,0
|
|
20230822,161600,870661578,1673,1673,1673,1673,7888
|
|
20230822,161500,870661578,1673,1673,1673,1673,0
|
|
20230822,161400,870661578,1673,1673,1673,1673,0
|
|
20230822,161300,870661578,1673,1673,1673,1673,0
|
|
20230822,161200,870661578,1673,1673,1673,1673,0
|
|
20230822,161100,870661578,1673,1673,1673,1673,0
|
|
20230822,161000,870661578,1673,1673,1673,1673,0
|
|
20230822,160900,870661578,1673,1673,1673,1673,0
|
|
20230822,160800,870661578,1673,1673,1673,1673,0
|
|
20230822,160700,870661578,1673,1673,1673,1673,0
|
|
20230822,160600,870661578,1673,1673,1673,1673,0
|
|
20230822,160500,870661578,1673,1673,1673,1673,0
|
|
20230822,160400,870661578,1673,1673,1673,1673,0
|
|
20230822,160300,870661578,1673,1673,1673,1673,0
|
|
20230822,160200,870661578,1673,1673,1673,1673,0
|
|
20230822,160100,870661578,1673,1673,1673,1673,0
|
|
20230822,160000,870661578,1673,1673,1673,1673,0
|
|
20230822,155900,870661578,1673,1673,1673,1673,0
|
|
20230822,155800,870661578,1673,1673,1673,1673,0
|
|
20230822,155700,870661578,1673,1673,1673,1673,0
|
|
20230822,155600,870661578,1673,1673,1673,1673,0
|
|
20230822,155500,870661578,1673,1673,1673,1673,0
|
|
20230822,155400,870661578,1673,1673,1673,1673,0
|
|
20230822,155300,870661578,1673,1673,1673,1673,0
|
|
20230822,155200,870661578,1673,1673,1673,1673,0
|
|
20230822,155100,870661578,1673,1673,1673,1673,0
|
|
20230822,155000,870661578,1673,1673,1673,1673,0
|
|
20230822,154900,870661578,1673,1673,1673,1673,0
|
|
20230822,154800,870661578,1673,1673,1673,1673,0
|
|
20230822,154700,870661578,1673,1673,1673,1673,0
|
|
20230822,154600,870661578,1673,1673,1673,1673,7888
|
|
20230822,154500,870661578,1673,1673,1673,1673,0
|
|
20230822,154400,870661578,1673,1673,1673,1673,0
|
|
20230822,154300,870661578,1673,1673,1673,1673,0
|
|
20230822,154200,870661578,1673,1673,1673,1673,0
|
|
20230822,154100,870661578,1673,1673,1673,1673,0
|
|
20230822,154000,870661578,1673,1673,1673,1673,0
|
|
20230822,153900,870661578,1673,1673,1673,1673,0
|
|
20230822,153800,870661578,1673,1673,1673,1673,0
|
|
20230822,153700,870661578,1673,1673,1673,1673,0
|
|
20230822,153600,870661578,1673,1673,1673,1673,0
|
|
20230822,153500,870661578,1673,1673,1673,1673,0
|
|
20230822,153400,870661578,1673,1673,1673,1673,0
|
|
20230822,153300,870661578,1673,1673,1673,1673,0
|
|
20230822,153200,870661578,1673,1673,1673,1673,0
|
|
20230822,153100,870661578,1673,1673,1673,1673,0
|
|
20230822,153000,870661578,1673,1673,1673,1673,7888
|
|
20230822,152900,857464954,1670,1670,1670,1670,0
|
|
20230822,152800,857464954,1670,1670,1670,1670,0
|
|
20230822,152700,857464954,1670,1670,1670,1670,0
|
|
20230822,152600,857464954,1670,1670,1670,1670,0
|
|
20230822,152500,857464954,1670,1670,1670,1670,0
|
|
20230822,152400,857464954,1670,1670,1670,1670,0
|
|
20230822,152300,857464954,1670,1670,1670,1670,0
|
|
20230822,152200,857464954,1670,1670,1670,1670,0
|
|
20230822,152100,857464954,1670,1670,1670,1670,0
|
|
20230822,152000,857464954,1670,1670,1670,1670,0
|
|
20230822,151900,857464954,1670,1670,1670,1670,904
|
|
20230822,151800,855955274,1670,1670,1670,1670,5
|
|
20230822,151700,855946924,1670,1672,1672,1670,4
|
|
20230822,151600,855940242,1673,1673,1673,1673,50
|
|
20230822,151500,855856592,1673,1669,1673,1669,811
|
|
20230822,151400,854502217,1670,1670,1670,1670,3001
|
|
20230822,151300,849490547,1674,1660,1674,1660,114
|
|
20230822,151200,849301126,1659,1671,1673,1659,3166
|
|
20230822,151100,844032844,1671,1670,1671,1670,5
|
|
20230822,151000,844024491,1671,1669,1671,1660,1783
|
|
20230822,150900,841062502,1662,1662,1662,1661,3020
|
|
20230822,150800,836043282,1669,1664,1669,1662,3188
|
|
20230822,150700,830735366,1669,1667,1669,1667,1215
|
|
20230822,150600,828708359,1668,1664,1668,1664,3369
|
|
20230822,150500,823102339,1664,1663,1664,1663,1530
|
|
20230822,150400,820556968,1663,1664,1664,1663,2
|
|
20230822,150300,820553641,1660,1660,1660,1660,0
|
|
20230822,150200,820553641,1660,1671,1671,1660,2300
|
|
20230822,150100,816735550,1670,1670,1670,1670,6
|
|
20230822,150000,816725530,1670,1669,1670,1661,2114
|
|
20230822,145900,813196550,1670,1670,1670,1670,55
|
|
20230822,145800,813104700,1670,1669,1670,1669,12
|
|
20230822,145700,813084671,1665,1665,1665,1665,200
|
|
20230822,145600,812751671,1665,1665,1665,1665,920
|
|
20230822,145500,811219871,1670,1670,1670,1670,16
|
|
20230822,145400,811193151,1670,1670,1670,1670,4000
|
|
20230822,145300,804513151,1670,1670,1670,1670,1
|
|
20230822,145200,804511481,1661,1667,1670,1661,2295
|
|
20230822,145100,800686056,1670,1669,1670,1668,4999
|
|
20230822,145000,792341380,1670,1663,1670,1662,3013
|
|
20230822,144900,787312654,1661,1664,1669,1661,6001
|
|
20230822,144800,777329540,1663,1662,1663,1660,1946
|
|
20230822,144700,774098354,1663,1665,1665,1663,3
|
|
20230822,144600,774093362,1661,1660,1661,1660,103
|
|
20230822,144500,773922379,1664,1664,1664,1664,170
|
|
20230822,144400,773639499,1660,1660,1668,1660,6294
|
|
20230822,144300,763191411,1660,1660,1661,1660,16000
|
|
20230822,144200,736628450,1669,1665,1669,1660,7106
|
|
20230822,144100,724821692,1669,1669,1669,1669,0
|
|
20230822,144000,724821692,1669,1665,1669,1665,1267
|
|
20230822,143900,722712113,1669,1669,1669,1669,0
|
|
20230822,143800,722712113,1669,1665,1669,1665,7
|
|
20230822,143700,722700434,1669,1669,1669,1669,67
|
|
20230822,143600,722588611,1669,1669,1669,1669,6
|
|
20230822,143500,722578597,1665,1665,1665,1665,0
|
|
20230822,143400,722578597,1665,1669,1669,1665,12
|
|
20230822,143300,722558593,1669,1669,1669,1669,0
|
|
20230822,143200,722558593,1669,1665,1669,1664,640
|
|
20230822,143100,721493069,1669,1669,1669,1669,0
|
|
20230822,143000,721493069,1669,1669,1669,1669,6
|
|
20230822,142900,721483055,1667,1667,1667,1667,65
|
|
20230822,142800,721374700,1667,1667,1667,1667,6
|
|
20230822,142700,721364698,1667,1667,1667,1667,0
|
|
20230822,142600,721364698,1667,1667,1667,1667,65
|
|
20230822,142500,721256343,1667,1667,1667,1667,0
|
|
20230822,142400,721256343,1667,1663,1667,1663,9
|
|
20230822,142300,721241352,1663,1663,1663,1663,88
|
|
20230822,142200,721095008,1663,1667,1667,1663,752
|
|
20230822,142100,719844408,1663,1663,1663,1663,5487
|
|
20230822,142000,710719527,1667,1663,1667,1663,812
|
|
20230822,141900,709369123,1667,1667,1667,1667,0
|
|
20230822,141800,709369123,1667,1667,1667,1667,7
|
|
20230822,141700,709357454,1667,1667,1667,1667,1
|
|
20230822,141600,709355787,1667,1667,1667,1667,63
|
|
20230822,141500,709250766,1667,1667,1667,1667,0
|
|
20230822,141400,709250766,1667,1667,1667,1667,6
|
|
20230822,141300,709240764,1662,1662,1662,1662,600
|
|
20230822,141200,708243564,1667,1667,1667,1667,506
|
|
20230822,141100,707400062,1667,1662,1667,1662,469
|
|
20230822,141000,706620559,1662,1662,1662,1662,236
|
|
20230822,140900,706228327,1668,1668,1668,1668,0
|
|
20230822,140800,706228327,1668,1668,1668,1668,6
|
|
20230822,140700,706218319,1662,1665,1665,1662,5
|
|
20230822,140600,706209997,1665,1668,1668,1665,62
|
|
20230822,140500,706106590,1668,1668,1668,1668,0
|
|
20230822,140400,706106590,1668,1662,1668,1662,7
|
|
20230822,140300,706094920,1666,1666,1666,1666,681
|
|
20230822,140200,704960374,1669,1669,1669,1669,6
|
|
20230822,140100,704950360,1669,1669,1669,1669,0
|
|
20230822,140000,704950360,1669,1666,1669,1666,1373
|
|
20230822,135900,702661516,1666,1662,1666,1662,219
|
|
20230822,135800,702297518,1662,1662,1666,1662,501
|
|
20230822,135700,701464832,1666,1666,1666,1666,2
|
|
20230822,135600,701461500,1666,1666,1666,1665,100
|
|
20230822,135500,701294910,1666,1666,1666,1666,70
|
|
20230822,135400,701178290,1666,1662,1666,1662,1906
|
|
20230822,135300,698010494,1667,1667,1667,1667,0
|
|
20230822,135200,698010494,1667,1665,1667,1665,3196
|
|
20230822,135100,692684252,1666,1666,1666,1666,0
|
|
20230822,135000,692684252,1666,1666,1666,1666,10
|
|
20230822,134900,692667592,1669,1669,1669,1669,0
|
|
20230822,134800,692667592,1669,1669,1669,1669,6
|
|
20230822,134700,692657578,1670,1670,1670,1670,0
|
|
20230822,134600,692657578,1670,1669,1670,1669,62
|
|
20230822,134500,692554094,1669,1664,1669,1662,317
|
|
20230822,134400,692027146,1670,1670,1670,1670,6
|
|
20230822,134300,692017126,1670,1670,1670,1670,0
|
|
20230822,134200,692017126,1670,1670,1670,1670,12
|
|
20230822,134100,691997086,1670,1670,1670,1670,0
|
|
20230822,134000,691997086,1670,1670,1671,1661,1380
|
|
20230822,133900,689699998,1670,1666,1670,1666,3
|
|
20230822,133800,689694992,1671,1671,1671,1671,106
|
|
20230822,133700,689517866,1671,1671,1671,1671,70
|
|
20230822,133600,689400896,1672,1666,1672,1666,8
|
|
20230822,133500,689387532,1666,1666,1666,1666,98
|
|
20230822,133400,689224264,1666,1666,1666,1666,0
|
|
20230822,133300,689224264,1666,1667,1667,1666,2008
|
|
20230822,133200,685877067,1668,1668,1668,1668,883
|
|
20230822,133100,684404223,1669,1669,1669,1669,79
|
|
20230822,133000,684272372,1669,1673,1673,1669,55
|
|
20230822,132900,684180573,1673,1673,1673,1673,64
|
|
20230822,132800,684073501,1673,1673,1673,1673,1
|
|
20230822,132700,684071828,1669,1669,1669,1669,0
|
|
20230822,132600,684071828,1669,1669,1669,1669,0
|
|
20230822,132500,684071828,1669,1669,1669,1669,91
|
|
20230822,132400,683919949,1673,1673,1673,1673,210
|
|
20230822,132300,683568619,1668,1668,1668,1668,562
|
|
20230822,132200,682631203,1668,1671,1671,1668,1156
|
|
20230822,132100,680702327,1671,1671,1671,1671,1346
|
|
20230822,132000,678453161,1672,1672,1672,1672,50
|
|
20230822,131900,678369561,1673,1672,1673,1672,52
|
|
20230822,131800,678282615,1673,1673,1673,1673,5
|
|
20230822,131700,678274250,1675,1675,1675,1675,0
|
|
20230822,131600,678274250,1675,1675,1675,1675,68
|
|
20230822,131500,678160350,1675,1675,1675,1675,0
|
|
20230822,131400,678160350,1675,1675,1675,1675,5
|
|
20230822,131300,678151975,1675,1675,1675,1675,0
|
|
20230822,131200,678151975,1675,1675,1675,1675,5
|
|
20230822,131100,678143600,1675,1675,1675,1675,0
|
|
20230822,131000,678143600,1675,1669,1675,1669,11
|
|
20230822,130900,678125211,1670,1671,1671,1670,260
|
|
20230822,130800,677691006,1675,1675,1675,1675,9
|
|
20230822,130700,677675931,1670,1670,1670,1670,0
|
|
20230822,130600,677675931,1670,1675,1675,1670,1051
|
|
20230822,130500,675918300,1674,1674,1674,1674,99
|
|
20230822,130400,675752574,1675,1679,1679,1675,673
|
|
20230822,130300,674625260,1676,1676,1676,1676,1
|
|
20230822,130200,674623584,1679,1679,1679,1679,15
|
|
20230822,130100,674598399,1679,1679,1679,1679,0
|
|
20230822,130000,674598399,1679,1680,1680,1679,188
|
|
20230822,125900,674282572,1679,1679,1679,1679,876
|
|
20230822,125800,672811768,1679,1679,1679,1679,504
|
|
20230822,125700,671965552,1680,1679,1680,1679,425
|
|
20230822,125600,671251969,1675,1679,1679,1675,77
|
|
20230822,125500,671122706,1679,1679,1679,1679,0
|
|
20230822,125400,671122706,1679,1680,1680,1679,31
|
|
20230822,125300,671070656,1680,1680,1680,1680,0
|
|
20230822,125200,671070656,1680,1680,1680,1679,600
|
|
20230822,125100,670062661,1680,1679,1680,1679,1020
|
|
20230822,125000,668350080,1679,1679,1679,1679,5
|
|
20230822,124900,668341685,1679,1678,1679,1678,100
|
|
20230822,124800,668173864,1678,1678,1678,1678,8
|
|
20230822,124700,668160440,1678,1678,1678,1678,11
|
|
20230822,124600,668141982,1679,1678,1679,1678,60
|
|
20230822,124500,668041252,1679,1679,1679,1679,0
|
|
20230822,124400,668041252,1679,1679,1679,1679,10
|
|
20230822,124300,668024462,1679,1675,1679,1675,6
|
|
20230822,124200,668014408,1670,1670,1670,1670,1
|
|
20230822,124100,668012738,1678,1678,1678,1678,0
|
|
20230822,124000,668012738,1678,1678,1678,1678,1
|
|
20230822,123900,668011060,1680,1680,1680,1680,0
|
|
20230822,123800,668011060,1680,1680,1680,1680,0
|
|
20230822,123700,668011060,1680,1672,1680,1672,1697
|
|
20230822,123600,665162556,1671,1667,1671,1667,6524
|
|
20230822,123500,654264237,1667,1667,1667,1667,0
|
|
20230822,123400,654264237,1667,1661,1667,1658,28161
|
|
20230822,123300,607492321,1661,1661,1661,1661,0
|
|
20230822,123200,607492321,1661,1661,1661,1661,668
|
|
20230822,123100,606382773,1661,1661,1661,1661,4963
|
|
20230822,123000,598139230,1661,1662,1662,1661,110
|
|
20230822,122900,597956470,1664,1664,1664,1664,50
|
|
20230822,122800,597873270,1664,1664,1664,1664,0
|
|
20230822,122700,597873270,1664,1663,1664,1661,4279
|
|
20230822,122600,590762356,1663,1663,1663,1663,8
|
|
20230822,122500,590749052,1664,1664,1664,1664,976
|
|
20230822,122400,589124988,1664,1664,1664,1664,27
|
|
20230822,122300,589080060,1664,1664,1664,1664,1
|
|
20230822,122200,589078396,1668,1668,1668,1668,1
|
|
20230822,122100,589076728,1665,1665,1665,1665,0
|
|
20230822,122000,589076728,1665,1665,1665,1665,0
|
|
20230822,121900,589076728,1665,1665,1665,1665,0
|
|
20230822,121800,589076728,1665,1665,1665,1665,0
|
|
20230822,121700,589076728,1665,1665,1665,1665,0
|
|
20230822,121600,589076728,1665,1664,1665,1664,74
|
|
20230822,121500,588953519,1661,1667,1667,1661,8001
|
|
20230822,121400,575660021,1667,1669,1669,1663,1002
|
|
20230822,121300,573993403,1670,1670,1670,1670,0
|
|
20230822,121200,573993403,1670,1670,1670,1670,0
|
|
20230822,121100,573993403,1670,1670,1670,1670,0
|
|
20230822,121000,573993403,1670,1670,1670,1670,0
|
|
20230822,120900,573993403,1670,1670,1670,1670,72
|
|
20230822,120800,573873163,1670,1663,1670,1663,448
|
|
20230822,120700,573126218,1663,1670,1670,1663,94
|
|
20230822,120600,572969273,1670,1670,1670,1670,4974
|
|
20230822,120500,564662693,1670,1670,1670,1670,4214
|
|
20230822,120400,557625313,1661,1668,1668,1661,16560
|
|
20230822,120300,530074470,1680,1680,1680,1680,0
|
|
20230822,120200,530074470,1680,1680,1680,1680,0
|
|
20230822,120100,530074470,1680,1680,1680,1680,0
|
|
20230822,120000,530074470,1680,1679,1680,1679,5
|
|
20230822,115900,530066072,1667,1666,1667,1666,182
|
|
20230822,115800,529762680,1681,1665,1681,1665,21631
|
|
20230822,115700,493520349,1665,1666,1666,1665,7215
|
|
20230822,115600,481503777,1675,1675,1675,1675,116
|
|
20230822,115500,481309477,1675,1675,1675,1675,0
|
|
20230822,115400,481309477,1675,1669,1675,1666,6006
|
|
20230822,115300,471294644,1669,1669,1669,1669,5
|
|
20230822,115200,471286299,1676,1676,1676,1676,0
|
|
20230822,115100,471286299,1676,1676,1676,1676,0
|
|
20230822,115000,471286299,1676,1676,1676,1676,0
|
|
20230822,114900,471286299,1676,1676,1676,1676,0
|
|
20230822,114800,471286299,1676,1674,1676,1674,36
|
|
20230822,114700,471226003,1675,1675,1675,1675,0
|
|
20230822,114600,471226003,1675,1675,1675,1675,60
|
|
20230822,114500,471125503,1675,1675,1675,1675,300
|
|
20230822,114400,470623003,1676,1676,1676,1676,0
|
|
20230822,114300,470623003,1676,1676,1676,1676,0
|
|
20230822,114200,470623003,1676,1676,1676,1676,0
|
|
20230822,114100,470623003,1676,1676,1676,1676,0
|
|
20230822,114000,470623003,1676,1676,1676,1676,0
|
|
20230822,113900,470623003,1676,1676,1676,1676,366
|
|
20230822,113800,470009587,1666,1666,1666,1666,0
|
|
20230822,113700,470009587,1666,1666,1666,1666,0
|
|
20230822,113600,470009587,1666,1666,1666,1666,2
|
|
20230822,113500,470006255,1676,1676,1676,1676,0
|
|
20230822,113400,470006255,1676,1675,1676,1675,140
|
|
20230822,113300,469771753,1665,1670,1670,1665,1056
|
|
20230822,113200,468008883,1670,1670,1670,1670,0
|
|
20230822,113100,468008883,1670,1670,1670,1670,1
|
|
20230822,113000,468007213,1670,1670,1670,1670,3
|
|
20230822,112900,468002203,1666,1670,1670,1666,1022
|
|
20230822,112800,466295511,1670,1670,1670,1670,0
|
|
20230822,112700,466295511,1670,1677,1677,1670,6816
|
|
20230822,112600,454912683,1677,1677,1677,1677,93
|
|
20230822,112500,454756722,1678,1678,1678,1678,0
|
|
20230822,112400,454756722,1678,1678,1678,1678,0
|
|
20230822,112300,454756722,1678,1672,1678,1670,823
|
|
20230822,112200,453381847,1673,1673,1673,1673,0
|
|
20230822,112100,453381847,1673,1673,1673,1673,10
|
|
20230822,112000,453365117,1673,1675,1675,1671,831
|
|
20230822,111900,451976452,1675,1677,1677,1675,3
|
|
20230822,111800,451971425,1677,1677,1677,1677,0
|
|
20230822,111700,451971425,1677,1677,1677,1677,0
|
|
20230822,111600,451971425,1677,1677,1677,1677,57
|
|
20230822,111500,451875836,1677,1671,1677,1671,752
|
|
20230822,111400,450618576,1671,1671,1671,1671,107
|
|
20230822,111300,450439779,1672,1670,1672,1670,1046
|
|
20230822,111200,448691345,1661,1661,1661,1661,0
|
|
20230822,111100,448691345,1661,1661,1661,1661,0
|
|
20230822,111000,448691345,1661,1661,1661,1661,0
|
|
20230822,110900,448691345,1661,1663,1672,1661,4677
|
|
20230822,110800,440918577,1663,1663,1663,1663,516
|
|
20230822,110700,440060469,1663,1667,1667,1662,6522
|
|
20230822,110600,429205183,1667,1668,1668,1667,1615
|
|
20230822,110500,426511978,1668,1668,1668,1668,1235
|
|
20230822,110400,424451998,1678,1678,1678,1678,1
|
|
20230822,110300,424450320,1681,1681,1681,1681,0
|
|
20230822,110200,424450320,1681,1681,1681,1681,0
|
|
20230822,110100,424450320,1681,1665,1681,1665,2698
|
|
20230822,110000,419952742,1663,1670,1670,1663,3815
|
|
20230822,105900,413595336,1670,1668,1670,1667,3026
|
|
20230822,105800,408546931,1667,1667,1667,1667,15
|
|
20230822,105700,408521926,1666,1670,1670,1666,3791
|
|
20230822,105600,402194120,1664,1664,1664,1664,0
|
|
20230822,105500,402194120,1664,1664,1664,1664,2
|
|
20230822,105400,402190792,1662,1665,1665,1662,4603
|
|
20230822,105300,394531160,1664,1670,1670,1664,273
|
|
20230822,105200,394076826,1671,1664,1671,1664,283
|
|
20230822,105100,393605405,1664,1664,1664,1664,859
|
|
20230822,105000,392176029,1664,1664,1664,1662,1648
|
|
20230822,104900,389433781,1661,1664,1664,1661,7069
|
|
20230822,104800,377691830,1661,1664,1664,1660,5035
|
|
20230822,104700,369324485,1664,1666,1669,1663,15349
|
|
20230822,104600,343771709,1666,1675,1675,1665,12148
|
|
20230822,104500,323512036,1678,1678,1678,1678,0
|
|
20230822,104400,323512036,1678,1671,1678,1670,7690
|
|
20230822,104300,310668343,1671,1672,1672,1671,805
|
|
20230822,104200,309322832,1678,1678,1678,1678,1
|
|
20230822,104100,309321154,1679,1679,1679,1678,12
|
|
20230822,104000,309301009,1672,1674,1674,1672,522
|
|
20230822,103900,308428074,1679,1679,1679,1679,0
|
|
20230822,103800,308428074,1679,1679,1679,1679,1
|
|
20230822,103700,308426395,1679,1680,1680,1675,22
|
|
20230822,103600,308389536,1681,1682,1682,1673,1286
|
|
20230822,103500,306236612,1682,1682,1682,1682,0
|
|
20230822,103400,306236612,1682,1682,1682,1682,0
|
|
20230822,103300,306236612,1682,1682,1682,1682,0
|
|
20230822,103200,306236612,1682,1682,1682,1682,1
|
|
20230822,103100,306234930,1682,1674,1682,1674,201
|
|
20230822,103000,305898448,1682,1682,1682,1682,1
|
|
20230822,102900,305896766,1682,1682,1682,1682,10
|
|
20230822,102800,305879946,1682,1680,1682,1680,2
|
|
20230822,102700,305876584,1680,1682,1682,1680,23
|
|
20230822,102600,305837932,1682,1682,1682,1682,64
|
|
20230822,102500,305730284,1682,1682,1682,1682,0
|
|
20230822,102400,305730284,1682,1678,1682,1678,1501
|
|
20230822,102300,303211602,1682,1672,1682,1672,30
|
|
20230822,102200,303161432,1683,1676,1683,1676,1002
|
|
20230822,102100,301482066,1684,1684,1684,1684,0
|
|
20230822,102000,301482066,1684,1684,1684,1684,1252
|
|
20230822,101900,299373698,1685,1685,1685,1685,300
|
|
20230822,101800,298868198,1685,1675,1685,1673,11030
|
|
20230822,101700,280402504,1680,1676,1680,1676,464
|
|
20230822,101600,279624836,1677,1677,1680,1675,3494
|
|
20230822,101500,273769736,1683,1684,1684,1680,3915
|
|
20230822,101400,267190918,1685,1685,1685,1685,1
|
|
20230822,101300,267189233,1686,1686,1686,1686,0
|
|
20230822,101200,267189233,1686,1683,1686,1681,1432
|
|
20230822,101100,264780075,1687,1687,1687,1687,0
|
|
20230822,101000,264780075,1687,1687,1687,1687,1
|
|
20230822,100900,264778388,1687,1687,1687,1687,4
|
|
20230822,100800,264771640,1687,1685,1687,1685,83
|
|
20230822,100700,264631623,1687,1687,1687,1687,39
|
|
20230822,100600,264565830,1687,1685,1687,1685,37
|
|
20230822,100500,264503483,1685,1682,1687,1682,2301
|
|
20230822,100400,260629296,1687,1687,1687,1687,20
|
|
20230822,100300,260595556,1687,1687,1687,1687,607
|
|
20230822,100200,259571547,1687,1680,1687,1680,1393
|
|
20230822,100100,257231293,1687,1686,1687,1680,971
|
|
20230822,100000,255593284,1687,1680,1687,1680,54
|
|
20230822,095900,255502200,1687,1680,1687,1680,362
|
|
20230822,095800,254891863,1686,1686,1686,1686,0
|
|
20230822,095700,254891863,1686,1686,1686,1677,270
|
|
20230822,095600,254438992,1686,1678,1686,1677,114
|
|
20230822,095500,254247228,1686,1686,1686,1686,0
|
|
20230822,095400,254247228,1686,1686,1686,1677,43
|
|
20230822,095300,254174739,1677,1677,1686,1677,3
|
|
20230822,095200,254169699,1686,1677,1686,1677,2
|
|
20230822,095100,254166336,1686,1685,1687,1675,368
|
|
20230822,095000,253549544,1686,1676,1686,1675,29
|
|
20230822,094900,253500925,1687,1682,1687,1676,620
|
|
20230822,094800,252461561,1687,1683,1687,1683,120
|
|
20230822,094700,252259182,1682,1680,1682,1680,1669
|
|
20230822,094600,249452968,1680,1680,1682,1680,81
|
|
20230822,094500,249316886,1682,1682,1682,1682,0
|
|
20230822,094400,249316886,1682,1682,1682,1675,107
|
|
20230822,094300,249136919,1682,1682,1682,1682,100
|
|
20230822,094200,248968719,1682,1682,1682,1682,100
|
|
20230822,094100,248800519,1682,1682,1682,1682,0
|
|
20230822,094000,248800519,1682,1674,1682,1674,8641
|
|
20230822,093900,234335470,1674,1671,1674,1671,2999
|
|
20230822,093800,229317946,1671,1673,1674,1671,2990
|
|
20230822,093700,224317387,1673,1673,1673,1670,17
|
|
20230822,093600,224288985,1670,1674,1674,1670,1139
|
|
20230822,093500,222382303,1674,1675,1675,1669,2621
|
|
20230822,093400,218006318,1675,1670,1675,1669,99
|
|
20230822,093300,217840994,1670,1683,1683,1669,4613
|
|
20230822,093200,210131791,1684,1684,1684,1684,201
|
|
20230822,093100,209793307,1687,1686,1687,1686,500
|
|
20230822,093000,208949830,1687,1676,1688,1676,5642
|
|
20230822,092900,199482240,1689,1682,1692,1673,9796
|
|
20230822,092800,183059914,1693,1685,1693,1681,2502
|
|
20230822,092700,178850640,1693,1686,1694,1686,1216
|
|
20230822,092600,176800106,1694,1690,1694,1687,598
|
|
20230822,092500,175791042,1690,1687,1690,1687,870
|
|
20230822,092400,174323346,1690,1694,1694,1690,149
|
|
20230822,092300,174071432,1695,1695,1696,1695,2512
|
|
20230822,092200,169811414,1696,1696,1696,1687,1028
|
|
20230822,092100,168074746,1696,1696,1696,1696,1103
|
|
20230822,092000,166204058,1696,1700,1700,1690,1455
|
|
20230822,091900,163743388,1694,1703,1703,1693,203
|
|
20230822,091800,163399658,1693,1703,1705,1693,3807
|
|
20230822,091700,156917345,1694,1700,1705,1694,2422
|
|
20230822,091600,152806346,1695,1706,1706,1695,151
|
|
20230822,091500,152549426,1707,1700,1707,1700,1911
|
|
20230822,091400,149300167,1700,1690,1700,1684,7939
|
|
20230822,091300,135864620,1691,1691,1691,1691,0
|
|
20230822,091200,135864620,1691,1678,1691,1675,11922
|
|
20230822,091100,115874423,1678,1674,1678,1671,3025
|
|
20230822,091000,110819632,1671,1675,1675,1670,5034
|
|
20230822,090900,102408515,1678,1675,1678,1675,717
|
|
20230822,090800,101207519,1678,1670,1679,1670,2196
|
|
20230822,090700,97538630,1669,1671,1673,1669,8253
|
|
20230822,090600,83753750,1671,1679,1679,1671,6121
|
|
20230822,090500,73518055,1673,1672,1678,1672,223
|
|
20230822,090400,73144380,1669,1677,1678,1669,19554
|
|
20230822,090300,40445741,1680,1681,1681,1677,4525
|
|
20230822,090200,32852340,1680,1681,1681,1677,8150
|
|
20230822,090100,19176181,1680,1686,1686,1675,6174
|
|
20230822,090000,8806385,1685,1709,1709,1685,5170
|