620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,191600,2403044300,8720,8720,8720,8720,0
|
|
20230822,191500,2403044300,8720,8720,8720,8720,0
|
|
20230822,191400,2403044300,8720,8720,8720,8720,0
|
|
20230822,191300,2403044300,8720,8720,8720,8720,0
|
|
20230822,191200,2403044300,8720,8720,8720,8720,0
|
|
20230822,191100,2403044300,8720,8720,8720,8720,0
|
|
20230822,191000,2403044300,8720,8720,8720,8720,0
|
|
20230822,190900,2403044300,8720,8720,8720,8720,0
|
|
20230822,190800,2403044300,8720,8720,8720,8720,0
|
|
20230822,190700,2403044300,8720,8720,8720,8720,0
|
|
20230822,190600,2403044300,8720,8720,8720,8720,0
|
|
20230822,190500,2403044300,8720,8720,8720,8720,0
|
|
20230822,190400,2403044300,8720,8720,8720,8720,0
|
|
20230822,190300,2403044300,8720,8720,8720,8720,0
|
|
20230822,190200,2403044300,8720,8720,8720,8720,0
|
|
20230822,190100,2403044300,8720,8720,8720,8720,0
|
|
20230822,190000,2403044300,8720,8720,8720,8720,0
|
|
20230822,185900,2403044300,8720,8720,8720,8720,0
|
|
20230822,185800,2403044300,8720,8720,8720,8720,0
|
|
20230822,185700,2403044300,8720,8720,8720,8720,0
|
|
20230822,185600,2403044300,8720,8720,8720,8720,0
|
|
20230822,185500,2403044300,8720,8720,8720,8720,0
|
|
20230822,185400,2403044300,8720,8720,8720,8720,0
|
|
20230822,185300,2403044300,8720,8720,8720,8720,0
|
|
20230822,185200,2403044300,8720,8720,8720,8720,0
|
|
20230822,185100,2403044300,8720,8720,8720,8720,0
|
|
20230822,185000,2403044300,8720,8720,8720,8720,0
|
|
20230822,184900,2403044300,8720,8720,8720,8720,0
|
|
20230822,184800,2403044300,8720,8720,8720,8720,0
|
|
20230822,184700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,184600,2403044300,8720,8720,8720,8720,0
|
|
20230822,184500,2403044300,8720,8720,8720,8720,0
|
|
20230822,184400,2403044300,8720,8720,8720,8720,0
|
|
20230822,184300,2403044300,8720,8720,8720,8720,0
|
|
20230822,184200,2403044300,8720,8720,8720,8720,0
|
|
20230822,184100,2403044300,8720,8720,8720,8720,0
|
|
20230822,184000,2403044300,8720,8720,8720,8720,0
|
|
20230822,183900,2403044300,8720,8720,8720,8720,0
|
|
20230822,183800,2403044300,8720,8720,8720,8720,0
|
|
20230822,183700,2403044300,8720,8720,8720,8720,0
|
|
20230822,183600,2403044300,8720,8720,8720,8720,0
|
|
20230822,183500,2403044300,8720,8720,8720,8720,0
|
|
20230822,183400,2403044300,8720,8720,8720,8720,0
|
|
20230822,183300,2403044300,8720,8720,8720,8720,0
|
|
20230822,183200,2403044300,8720,8720,8720,8720,0
|
|
20230822,183100,2403044300,8720,8720,8720,8720,0
|
|
20230822,183000,2403044300,8720,8720,8720,8720,0
|
|
20230822,182900,2403044300,8720,8720,8720,8720,0
|
|
20230822,182800,2403044300,8720,8720,8720,8720,0
|
|
20230822,182700,2403044300,8720,8720,8720,8720,0
|
|
20230822,182600,2403044300,8720,8720,8720,8720,0
|
|
20230822,182500,2403044300,8720,8720,8720,8720,0
|
|
20230822,182400,2403044300,8720,8720,8720,8720,0
|
|
20230822,182300,2403044300,8720,8720,8720,8720,0
|
|
20230822,182200,2403044300,8720,8720,8720,8720,0
|
|
20230822,182100,2403044300,8720,8720,8720,8720,0
|
|
20230822,182000,2403044300,8720,8720,8720,8720,0
|
|
20230822,181900,2403044300,8720,8720,8720,8720,0
|
|
20230822,181800,2403044300,8720,8720,8720,8720,0
|
|
20230822,181700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,181600,2403044300,8720,8720,8720,8720,0
|
|
20230822,181500,2403044300,8720,8720,8720,8720,0
|
|
20230822,181400,2403044300,8720,8720,8720,8720,0
|
|
20230822,181300,2403044300,8720,8720,8720,8720,0
|
|
20230822,181200,2403044300,8720,8720,8720,8720,0
|
|
20230822,181100,2403044300,8720,8720,8720,8720,0
|
|
20230822,181000,2403044300,8720,8720,8720,8720,0
|
|
20230822,180900,2403044300,8720,8720,8720,8720,0
|
|
20230822,180800,2403044300,8720,8720,8720,8720,0
|
|
20230822,180700,2403044300,8720,8720,8720,8720,0
|
|
20230822,180600,2403044300,8720,8720,8720,8720,0
|
|
20230822,180500,2403044300,8720,8720,8720,8720,0
|
|
20230822,180400,2403044300,8720,8720,8720,8720,0
|
|
20230822,180300,2403044300,8720,8720,8720,8720,0
|
|
20230822,180200,2403044300,8720,8720,8720,8720,0
|
|
20230822,180100,2403044300,8720,8720,8720,8720,0
|
|
20230822,180000,2403044300,8720,8720,8720,8720,0
|
|
20230822,175900,2403044300,8720,8720,8720,8720,0
|
|
20230822,175800,2403044300,8720,8720,8720,8720,0
|
|
20230822,175700,2403044300,8720,8720,8720,8720,0
|
|
20230822,175600,2403044300,8720,8720,8720,8720,0
|
|
20230822,175500,2403044300,8720,8720,8720,8720,0
|
|
20230822,175400,2403044300,8720,8720,8720,8720,0
|
|
20230822,175300,2403044300,8720,8720,8720,8720,0
|
|
20230822,175200,2403044300,8720,8720,8720,8720,0
|
|
20230822,175100,2403044300,8720,8720,8720,8720,0
|
|
20230822,175000,2403044300,8720,8720,8720,8720,0
|
|
20230822,174900,2403044300,8720,8720,8720,8720,0
|
|
20230822,174800,2403044300,8720,8720,8720,8720,0
|
|
20230822,174700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,174600,2403044300,8720,8720,8720,8720,0
|
|
20230822,174500,2403044300,8720,8720,8720,8720,0
|
|
20230822,174400,2403044300,8720,8720,8720,8720,0
|
|
20230822,174300,2403044300,8720,8720,8720,8720,0
|
|
20230822,174200,2403044300,8720,8720,8720,8720,0
|
|
20230822,174100,2403044300,8720,8720,8720,8720,0
|
|
20230822,174000,2403044300,8720,8720,8720,8720,0
|
|
20230822,173900,2403044300,8720,8720,8720,8720,0
|
|
20230822,173800,2403044300,8720,8720,8720,8720,0
|
|
20230822,173700,2403044300,8720,8720,8720,8720,0
|
|
20230822,173600,2403044300,8720,8720,8720,8720,0
|
|
20230822,173500,2403044300,8720,8720,8720,8720,0
|
|
20230822,173400,2403044300,8720,8720,8720,8720,0
|
|
20230822,173300,2403044300,8720,8720,8720,8720,0
|
|
20230822,173200,2403044300,8720,8720,8720,8720,0
|
|
20230822,173100,2403044300,8720,8720,8720,8720,0
|
|
20230822,173000,2403044300,8720,8720,8720,8720,0
|
|
20230822,172900,2403044300,8720,8720,8720,8720,0
|
|
20230822,172800,2403044300,8720,8720,8720,8720,0
|
|
20230822,172700,2403044300,8720,8720,8720,8720,0
|
|
20230822,172600,2403044300,8720,8720,8720,8720,0
|
|
20230822,172500,2403044300,8720,8720,8720,8720,0
|
|
20230822,172400,2403044300,8720,8720,8720,8720,0
|
|
20230822,172300,2403044300,8720,8720,8720,8720,0
|
|
20230822,172200,2403044300,8720,8720,8720,8720,0
|
|
20230822,172100,2403044300,8720,8720,8720,8720,0
|
|
20230822,172000,2403044300,8720,8720,8720,8720,0
|
|
20230822,171900,2403044300,8720,8720,8720,8720,0
|
|
20230822,171800,2403044300,8720,8720,8720,8720,0
|
|
20230822,171700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,171600,2403044300,8720,8720,8720,8720,0
|
|
20230822,171500,2403044300,8720,8720,8720,8720,0
|
|
20230822,171400,2403044300,8720,8720,8720,8720,0
|
|
20230822,171300,2403044300,8720,8720,8720,8720,0
|
|
20230822,171200,2403044300,8720,8720,8720,8720,0
|
|
20230822,171100,2403044300,8720,8720,8720,8720,0
|
|
20230822,171000,2403044300,8720,8720,8720,8720,0
|
|
20230822,170900,2403044300,8720,8720,8720,8720,0
|
|
20230822,170800,2403044300,8720,8720,8720,8720,0
|
|
20230822,170700,2403044300,8720,8720,8720,8720,0
|
|
20230822,170600,2403044300,8720,8720,8720,8720,0
|
|
20230822,170500,2403044300,8720,8720,8720,8720,0
|
|
20230822,170400,2403044300,8720,8720,8720,8720,0
|
|
20230822,170300,2403044300,8720,8720,8720,8720,0
|
|
20230822,170200,2403044300,8720,8720,8720,8720,0
|
|
20230822,170100,2403044300,8720,8720,8720,8720,0
|
|
20230822,170000,2403044300,8720,8720,8720,8720,0
|
|
20230822,165900,2403044300,8720,8720,8720,8720,0
|
|
20230822,165800,2403044300,8720,8720,8720,8720,0
|
|
20230822,165700,2403044300,8720,8720,8720,8720,0
|
|
20230822,165600,2403044300,8720,8720,8720,8720,0
|
|
20230822,165500,2403044300,8720,8720,8720,8720,0
|
|
20230822,165400,2403044300,8720,8720,8720,8720,0
|
|
20230822,165300,2403044300,8720,8720,8720,8720,0
|
|
20230822,165200,2403044300,8720,8720,8720,8720,0
|
|
20230822,165100,2403044300,8720,8720,8720,8720,0
|
|
20230822,165000,2403044300,8720,8720,8720,8720,0
|
|
20230822,164900,2403044300,8720,8720,8720,8720,0
|
|
20230822,164800,2403044300,8720,8720,8720,8720,0
|
|
20230822,164700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,164600,2403044300,8720,8720,8720,8720,0
|
|
20230822,164500,2403044300,8720,8720,8720,8720,0
|
|
20230822,164400,2403044300,8720,8720,8720,8720,0
|
|
20230822,164300,2403044300,8720,8720,8720,8720,0
|
|
20230822,164200,2403044300,8720,8720,8720,8720,0
|
|
20230822,164100,2403044300,8720,8720,8720,8720,0
|
|
20230822,164000,2403044300,8720,8720,8720,8720,0
|
|
20230822,163900,2403044300,8720,8720,8720,8720,0
|
|
20230822,163800,2403044300,8720,8720,8720,8720,0
|
|
20230822,163700,2403044300,8720,8720,8720,8720,0
|
|
20230822,163600,2403044300,8720,8720,8720,8720,0
|
|
20230822,163500,2403044300,8720,8720,8720,8720,0
|
|
20230822,163400,2403044300,8720,8720,8720,8720,0
|
|
20230822,163300,2403044300,8720,8720,8720,8720,0
|
|
20230822,163200,2403044300,8720,8720,8720,8720,0
|
|
20230822,163100,2403044300,8720,8720,8720,8720,0
|
|
20230822,163000,2403044300,8720,8720,8720,8720,0
|
|
20230822,162900,2403044300,8720,8720,8720,8720,0
|
|
20230822,162800,2403044300,8720,8720,8720,8720,0
|
|
20230822,162700,2403044300,8720,8720,8720,8720,0
|
|
20230822,162600,2403044300,8720,8720,8720,8720,0
|
|
20230822,162500,2403044300,8720,8720,8720,8720,0
|
|
20230822,162400,2403044300,8720,8720,8720,8720,0
|
|
20230822,162300,2403044300,8720,8720,8720,8720,0
|
|
20230822,162200,2403044300,8720,8720,8720,8720,0
|
|
20230822,162100,2403044300,8720,8720,8720,8720,0
|
|
20230822,162000,2403044300,8720,8720,8720,8720,0
|
|
20230822,161900,2403044300,8720,8720,8720,8720,0
|
|
20230822,161800,2403044300,8720,8720,8720,8720,0
|
|
20230822,161700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,161600,2403044300,8720,8720,8720,8720,0
|
|
20230822,161500,2403044300,8720,8720,8720,8720,0
|
|
20230822,161400,2403044300,8720,8720,8720,8720,0
|
|
20230822,161300,2403044300,8720,8720,8720,8720,0
|
|
20230822,161200,2403044300,8720,8720,8720,8720,0
|
|
20230822,161100,2403044300,8720,8720,8720,8720,0
|
|
20230822,161000,2403044300,8720,8720,8720,8720,0
|
|
20230822,160900,2403044300,8720,8720,8720,8720,0
|
|
20230822,160800,2403044300,8720,8720,8720,8720,0
|
|
20230822,160700,2403044300,8720,8720,8720,8720,0
|
|
20230822,160600,2403044300,8720,8720,8720,8720,0
|
|
20230822,160500,2403044300,8720,8720,8720,8720,0
|
|
20230822,160400,2403044300,8720,8720,8720,8720,0
|
|
20230822,160300,2403044300,8720,8720,8720,8720,0
|
|
20230822,160200,2403044300,8720,8720,8720,8720,0
|
|
20230822,160100,2403044300,8720,8720,8720,8720,0
|
|
20230822,160000,2403044300,8720,8720,8720,8720,0
|
|
20230822,155900,2403044300,8720,8720,8720,8720,0
|
|
20230822,155800,2403044300,8720,8720,8720,8720,0
|
|
20230822,155700,2403044300,8720,8720,8720,8720,0
|
|
20230822,155600,2403044300,8720,8720,8720,8720,0
|
|
20230822,155500,2403044300,8720,8720,8720,8720,0
|
|
20230822,155400,2403044300,8720,8720,8720,8720,0
|
|
20230822,155300,2403044300,8720,8720,8720,8720,0
|
|
20230822,155200,2403044300,8720,8720,8720,8720,0
|
|
20230822,155100,2403044300,8720,8720,8720,8720,0
|
|
20230822,155000,2403044300,8720,8720,8720,8720,0
|
|
20230822,154900,2403044300,8720,8720,8720,8720,0
|
|
20230822,154800,2403044300,8720,8720,8720,8720,0
|
|
20230822,154700,2403044300,8720,8720,8720,8720,1928
|
|
20230822,154600,2403044300,8720,8720,8720,8720,0
|
|
20230822,154500,2403044300,8720,8720,8720,8720,0
|
|
20230822,154400,2403044300,8720,8720,8720,8720,0
|
|
20230822,154300,2403044300,8720,8720,8720,8720,0
|
|
20230822,154200,2403044300,8720,8720,8720,8720,0
|
|
20230822,154100,2403044300,8720,8720,8720,8720,0
|
|
20230822,154000,2403044300,8720,8720,8720,8720,0
|
|
20230822,153900,2403044300,8720,8720,8720,8720,0
|
|
20230822,153800,2403044300,8720,8720,8720,8720,0
|
|
20230822,153700,2403044300,8720,8720,8720,8720,0
|
|
20230822,153600,2403044300,8720,8720,8720,8720,0
|
|
20230822,153500,2403044300,8720,8720,8720,8720,0
|
|
20230822,153400,2403044300,8720,8720,8720,8720,0
|
|
20230822,153300,2403044300,8720,8720,8720,8720,0
|
|
20230822,153200,2403044300,8720,8720,8720,8720,0
|
|
20230822,153100,2403044300,8720,8720,8720,8720,0
|
|
20230822,153000,2403044300,8720,8720,8720,8720,1928
|
|
20230822,152900,2386232140,8730,8730,8730,8730,0
|
|
20230822,152800,2386232140,8730,8730,8730,8730,0
|
|
20230822,152700,2386232140,8730,8730,8730,8730,0
|
|
20230822,152600,2386232140,8730,8730,8730,8730,0
|
|
20230822,152500,2386232140,8730,8730,8730,8730,0
|
|
20230822,152400,2386232140,8730,8730,8730,8730,0
|
|
20230822,152300,2386232140,8730,8730,8730,8730,0
|
|
20230822,152200,2386232140,8730,8730,8730,8730,0
|
|
20230822,152100,2386232140,8730,8730,8730,8730,0
|
|
20230822,152000,2386232140,8730,8730,8730,8730,0
|
|
20230822,151900,2386232140,8730,8730,8730,8730,59
|
|
20230822,151800,2385717070,8730,8720,8730,8720,64
|
|
20230822,151700,2385158510,8730,8730,8730,8730,41
|
|
20230822,151600,2384800580,8720,8710,8720,8710,47
|
|
20230822,151500,2384390760,8710,8710,8710,8710,61
|
|
20230822,151400,2383859450,8710,8720,8720,8700,217
|
|
20230822,151300,2381968670,8720,8710,8720,8700,201
|
|
20230822,151200,2380219710,8700,8710,8710,8700,785
|
|
20230822,151100,2373382820,8710,8710,8710,8710,0
|
|
20230822,151000,2373382820,8710,8700,8710,8700,111
|
|
20230822,150900,2372416020,8700,8700,8700,8700,7
|
|
20230822,150800,2372355120,8700,8700,8700,8700,1172
|
|
20230822,150700,2362158720,8700,8720,8720,8700,2448
|
|
20230822,150600,2340837450,8710,8710,8720,8710,60
|
|
20230822,150500,2340314840,8710,8710,8710,8710,90
|
|
20230822,150400,2339530940,8710,8700,8720,8700,897
|
|
20230822,150300,2331718370,8710,8700,8710,8700,740
|
|
20230822,150200,2325274350,8710,8700,8710,8690,494
|
|
20230822,150100,2320975920,8690,8690,8700,8690,282
|
|
20230822,150000,2318524300,8700,8690,8700,8690,117
|
|
20230822,145900,2317506410,8690,8700,8700,8690,180
|
|
20230822,145800,2315941450,8700,8690,8700,8690,1531
|
|
20230822,145700,2302636460,8690,8700,8700,8690,5220
|
|
20230822,145600,2257229340,8700,8700,8710,8700,2372
|
|
20230822,145500,2236591440,8700,8700,8700,8700,679
|
|
20230822,145400,2230684140,8710,8710,8710,8700,340
|
|
20230822,145300,2227725200,8710,8710,8710,8710,3
|
|
20230822,145200,2227699070,8710,8700,8710,8700,322
|
|
20230822,145100,2224894690,8700,8720,8720,8700,6588
|
|
20230822,145000,2167550870,8720,8730,8730,8720,272
|
|
20230822,144900,2165178830,8730,8730,8730,8730,10
|
|
20230822,144800,2165091530,8730,8730,8730,8730,10
|
|
20230822,144700,2165004230,8730,8730,8730,8730,447
|
|
20230822,144600,2161101920,8730,8730,8730,8730,10
|
|
20230822,144500,2161014620,8720,8730,8730,8720,2073
|
|
20230822,144400,2142937540,8730,8730,8730,8730,107
|
|
20230822,144300,2142003430,8730,8730,8730,8730,247
|
|
20230822,144200,2139847120,8720,8750,8750,8720,463
|
|
20230822,144100,2135801840,8750,8730,8750,8730,651
|
|
20230822,144000,2130109000,8730,8730,8730,8730,112
|
|
20230822,143900,2129131240,8740,8730,8740,8730,22
|
|
20230822,143800,2128939160,8730,8730,8730,8730,189
|
|
20230822,143700,2127289190,8740,8720,8740,8720,931
|
|
20230822,143600,2119170850,8710,8720,8720,8710,63
|
|
20230822,143500,2118622110,8710,8710,8710,8710,55
|
|
20230822,143400,2118143060,8720,8710,8720,8710,55
|
|
20230822,143300,2117664000,8700,8710,8710,8700,4081
|
|
20230822,143200,2082158350,8720,8700,8720,8700,3577
|
|
20230822,143100,2051037320,8710,8710,8710,8700,1130
|
|
20230822,143000,2041195630,8720,8720,8720,8710,827
|
|
20230822,142900,2033990490,8720,8720,8720,8720,1
|
|
20230822,142800,2033981770,8710,8710,8710,8710,457
|
|
20230822,142700,2030001300,8710,8720,8720,8710,50
|
|
20230822,142600,2029565740,8700,8710,8710,8700,512
|
|
20230822,142500,2025107730,8700,8720,8720,8700,5028
|
|
20230822,142400,1981343020,8720,8720,8720,8710,351
|
|
20230822,142300,1978282700,8730,8720,8730,8710,191
|
|
20230822,142200,1976618190,8720,8740,8740,8720,4575
|
|
20230822,142100,1936656090,8740,8740,8740,8740,60
|
|
20230822,142000,1936131690,8750,8760,8760,8750,522
|
|
20230822,141900,1931564140,8750,8750,8750,8750,67
|
|
20230822,141800,1930977890,8760,8750,8760,8750,121
|
|
20230822,141700,1929919100,8750,8770,8770,8750,108
|
|
20230822,141600,1928974080,8750,8750,8760,8740,5187
|
|
20230822,141500,1883589110,8760,8760,8760,8760,353
|
|
20230822,141400,1880496830,8760,8760,8760,8760,100
|
|
20230822,141300,1879620830,8760,8760,8760,8760,49
|
|
20230822,141200,1879191590,8760,8760,8760,8750,943
|
|
20230822,141100,1870938550,8760,8770,8770,8760,5677
|
|
20230822,141000,1821155900,8770,8770,8770,8770,258
|
|
20230822,140900,1818893240,8770,8780,8780,8770,606
|
|
20230822,140800,1813578360,8780,8790,8790,8780,175
|
|
20230822,140700,1812041800,8790,8780,8790,8780,378
|
|
20230822,140600,1808719200,8780,8780,8780,8780,266
|
|
20230822,140500,1806383720,8780,8770,8780,8770,146
|
|
20230822,140400,1805102660,8770,8770,8770,8770,362
|
|
20230822,140300,1801927920,8790,8790,8790,8770,103
|
|
20230822,140200,1801024410,8790,8780,8790,8770,146
|
|
20230822,140100,1799743090,8780,8780,8780,8780,52
|
|
20230822,140000,1799286530,8780,8780,8780,8780,142
|
|
20230822,135900,1798039770,8780,8780,8780,8780,6
|
|
20230822,135800,1797987090,8780,8790,8790,8770,471
|
|
20230822,135700,1793851620,8780,8780,8780,8780,22
|
|
20230822,135600,1793658460,8780,8780,8780,8780,290
|
|
20230822,135500,1791112260,8780,8780,8780,8780,0
|
|
20230822,135400,1791112260,8780,8780,8780,8780,103
|
|
20230822,135300,1790207920,8780,8780,8780,8780,715
|
|
20230822,135200,1783930220,8780,8780,8780,8780,24
|
|
20230822,135100,1783719500,8780,8780,8780,8780,1633
|
|
20230822,135000,1769381760,8780,8790,8810,8780,1936
|
|
20230822,134900,1752362390,8780,8780,8780,8780,345
|
|
20230822,134800,1749333290,8780,8780,8780,8780,42
|
|
20230822,134700,1748964530,8780,8780,8780,8780,20
|
|
20230822,134600,1748788930,8780,8780,8780,8780,140
|
|
20230822,134500,1747559730,8780,8780,8780,8780,625
|
|
20230822,134400,1742072230,8780,8780,8780,8780,256
|
|
20230822,134300,1739824550,8790,8800,8800,8790,2092
|
|
20230822,134200,1721435810,8800,8800,8800,8800,402
|
|
20230822,134100,1717898210,8810,8810,8810,8810,20
|
|
20230822,134000,1717722010,8810,8810,8810,8810,0
|
|
20230822,133900,1717722010,8810,8810,8810,8810,103
|
|
20230822,133800,1716814580,8800,8800,8800,8800,0
|
|
20230822,133700,1716814580,8800,8800,8800,8800,43
|
|
20230822,133600,1716436180,8800,8810,8810,8800,411
|
|
20230822,133500,1712819270,8810,8800,8810,8800,176
|
|
20230822,133400,1711270260,8800,8800,8800,8800,1
|
|
20230822,133300,1711261460,8810,8800,8810,8800,190
|
|
20230822,133200,1709589310,8810,8800,8810,8800,179
|
|
20230822,133100,1708013610,8810,8810,8810,8810,60
|
|
20230822,133000,1707485010,8810,8810,8810,8810,113
|
|
20230822,132900,1706489480,8810,8810,8810,8810,111
|
|
20230822,132800,1705511570,8810,8810,8810,8810,0
|
|
20230822,132700,1705511570,8810,8820,8820,8810,115
|
|
20230822,132600,1704497370,8810,8800,8810,8800,736
|
|
20230822,132500,1698014330,8800,8800,8800,8800,5
|
|
20230822,132400,1697970330,8810,8810,8810,8810,10
|
|
20230822,132300,1697882230,8810,8810,8810,8810,70
|
|
20230822,132200,1697265530,8810,8810,8810,8800,3285
|
|
20230822,132100,1668356680,8810,8810,8810,8810,863
|
|
20230822,132000,1660753650,8810,8800,8810,8800,1157
|
|
20230822,131900,1650561480,8810,8810,8810,8810,9
|
|
20230822,131800,1650482190,8810,8800,8810,8800,17
|
|
20230822,131700,1650332480,8800,8800,8800,8800,100
|
|
20230822,131600,1649452480,8800,8800,8800,8800,93
|
|
20230822,131500,1648634080,8800,8800,8800,8800,0
|
|
20230822,131400,1648634080,8800,8800,8810,8800,174
|
|
20230822,131300,1647102850,8810,8800,8810,8800,31
|
|
20230822,131200,1646829930,8810,8810,8810,8810,10
|
|
20230822,131100,1646741830,8800,8800,8800,8800,1
|
|
20230822,131000,1646733030,8800,8810,8810,8800,35
|
|
20230822,130900,1646424980,8810,8810,8810,8810,875
|
|
20230822,130800,1638716230,8810,8820,8830,8810,167
|
|
20230822,130700,1637244840,8820,8820,8820,8820,491
|
|
20230822,130600,1632914220,8820,8820,8820,8820,0
|
|
20230822,130500,1632914220,8820,8820,8820,8820,6
|
|
20230822,130400,1632861300,8820,8830,8830,8820,102
|
|
20230822,130300,1631961530,8830,8830,8830,8830,0
|
|
20230822,130200,1631961530,8830,8820,8830,8820,320
|
|
20230822,130100,1629138940,8820,8830,8830,8820,365
|
|
20230822,130000,1625916270,8830,8830,8830,8830,54
|
|
20230822,125900,1625439450,8830,8830,8830,8830,102
|
|
20230822,125800,1624538790,8830,8830,8830,8830,0
|
|
20230822,125700,1624538790,8830,8850,8850,8830,593
|
|
20230822,125600,1619296910,8840,8840,8840,8840,65
|
|
20230822,125500,1618722310,8840,8840,8840,8840,333
|
|
20230822,125400,1615778590,8840,8840,8840,8840,0
|
|
20230822,125300,1615778590,8840,8840,8840,8840,0
|
|
20230822,125200,1615778590,8840,8840,8840,8840,152
|
|
20230822,125100,1614434910,8840,8840,8840,8840,8
|
|
20230822,125000,1614364190,8840,8840,8840,8830,93
|
|
20230822,124900,1613542240,8840,8840,8840,8840,10
|
|
20230822,124800,1613453840,8850,8840,8850,8840,123
|
|
20230822,124700,1612366300,8840,8840,8840,8840,10
|
|
20230822,124600,1612277900,8830,8830,8830,8830,276
|
|
20230822,124500,1609840820,8820,8820,8820,8820,1
|
|
20230822,124400,1609832000,8820,8820,8820,8820,0
|
|
20230822,124300,1609832000,8820,8820,8820,8820,210
|
|
20230822,124200,1607979800,8830,8830,8830,8830,15
|
|
20230822,124100,1607847350,8830,8830,8830,8830,122
|
|
20230822,124000,1606770090,8820,8820,8820,8820,208
|
|
20230822,123900,1604935530,8830,8830,8830,8830,5
|
|
20230822,123800,1604891380,8830,8830,8830,8830,0
|
|
20230822,123700,1604891380,8830,8830,8830,8830,327
|
|
20230822,123600,1602003970,8840,8840,8840,8840,0
|
|
20230822,123500,1602003970,8840,8830,8840,8830,139
|
|
20230822,123400,1600776480,8830,8830,8830,8830,0
|
|
20230822,123300,1600776480,8830,8830,8830,8830,51
|
|
20230822,123200,1600326150,8840,8840,8840,8840,1005
|
|
20230822,123100,1591441950,8850,8850,8850,8850,1
|
|
20230822,123000,1591433100,8840,8840,8850,8840,892
|
|
20230822,122900,1583544810,8850,8850,8850,8850,0
|
|
20230822,122800,1583544810,8850,8850,8850,8850,14
|
|
20230822,122700,1583420910,8850,8850,8850,8850,204
|
|
20230822,122600,1581615510,8850,8850,8860,8850,127
|
|
20230822,122500,1580491510,8850,8840,8850,8840,1844
|
|
20230822,122400,1564172440,8850,8850,8850,8840,282
|
|
20230822,122300,1561677710,8850,8830,8850,8830,744
|
|
20230822,122200,1555101790,8830,8820,8830,8820,2353
|
|
20230822,122100,1534346840,8810,8810,8810,8810,20
|
|
20230822,122000,1534170640,8820,8820,8820,8820,47
|
|
20230822,121900,1533756100,8820,8820,8820,8820,0
|
|
20230822,121800,1533756100,8820,8810,8820,8810,249
|
|
20230822,121700,1531562400,8810,8810,8810,8810,575
|
|
20230822,121600,1526496650,8820,8820,8820,8820,111
|
|
20230822,121500,1525517630,8810,8810,8810,8810,1
|
|
20230822,121400,1525508820,8810,8810,8810,8810,671
|
|
20230822,121300,1519597310,8800,8800,8800,8800,0
|
|
20230822,121200,1519597310,8800,8810,8810,8800,19
|
|
20230822,121100,1519430040,8800,8790,8800,8790,1670
|
|
20230822,121000,1504736640,8790,8790,8790,8790,73
|
|
20230822,120900,1504094970,8790,8790,8790,8790,173
|
|
20230822,120800,1502574300,8790,8790,8790,8790,800
|
|
20230822,120700,1495542300,8790,8790,8790,8790,231
|
|
20230822,120600,1493511810,8790,8790,8790,8790,101
|
|
20230822,120500,1492624020,8790,8790,8790,8790,0
|
|
20230822,120400,1492624020,8790,8790,8790,8790,1
|
|
20230822,120300,1492615230,8790,8790,8790,8790,0
|
|
20230822,120200,1492615230,8790,8790,8790,8790,461
|
|
20230822,120100,1488563040,8790,8790,8790,8790,45
|
|
20230822,120000,1488167490,8800,8800,8800,8800,0
|
|
20230822,115900,1488167490,8800,8800,8800,8800,0
|
|
20230822,115800,1488167490,8800,8800,8800,8790,113
|
|
20230822,115700,1487174190,8800,8790,8800,8790,154
|
|
20230822,115600,1485819420,8800,8790,8800,8790,45
|
|
20230822,115500,1485423820,8790,8800,8800,8790,366
|
|
20230822,115400,1482203980,8800,8800,8800,8800,10
|
|
20230822,115300,1482115980,8800,8800,8800,8800,15
|
|
20230822,115200,1481983980,8790,8790,8790,8790,192
|
|
20230822,115100,1480296300,8800,8800,8800,8800,103
|
|
20230822,115000,1479389900,8790,8790,8790,8790,0
|
|
20230822,114900,1479389900,8790,8790,8800,8790,85
|
|
20230822,114800,1478642650,8800,8800,8800,8800,69
|
|
20230822,114700,1478035450,8800,8800,8800,8800,39
|
|
20230822,114600,1477692250,8800,8800,8800,8800,293
|
|
20230822,114500,1475113850,8810,8810,8810,8810,40
|
|
20230822,114400,1474761450,8810,8800,8810,8800,22
|
|
20230822,114300,1474567800,8800,8800,8800,8800,562
|
|
20230822,114200,1469622200,8800,8800,8800,8800,208
|
|
20230822,114100,1467791800,8800,8800,8800,8800,305
|
|
20230822,114000,1465107800,8800,8800,8800,8800,200
|
|
20230822,113900,1463347800,8810,8810,8810,8810,5
|
|
20230822,113800,1463303750,8810,8810,8810,8810,0
|
|
20230822,113700,1463303750,8810,8810,8810,8810,10
|
|
20230822,113600,1463215650,8810,8810,8810,8810,25
|
|
20230822,113500,1462995400,8810,8810,8810,8810,1
|
|
20230822,113400,1462986590,8810,8810,8810,8810,0
|
|
20230822,113300,1462986590,8810,8790,8810,8790,2358
|
|
20230822,113200,1442238230,8800,8790,8800,8790,112
|
|
20230822,113100,1441253640,8790,8790,8790,8790,0
|
|
20230822,113000,1441253640,8790,8800,8800,8790,155
|
|
20230822,112900,1439890140,8800,8790,8800,8790,8
|
|
20230822,112800,1439819790,8800,8800,8800,8800,2
|
|
20230822,112700,1439802190,8800,8800,8800,8800,6
|
|
20230822,112600,1439749390,8800,8800,8800,8800,3
|
|
20230822,112500,1439722990,8790,8790,8790,8790,689
|
|
20230822,112400,1433666680,8780,8790,8790,8780,55
|
|
20230822,112300,1433183280,8790,8790,8790,8790,1
|
|
20230822,112200,1433174490,8790,8790,8790,8790,0
|
|
20230822,112100,1433174490,8790,8790,8790,8790,45
|
|
20230822,112000,1432778940,8780,8780,8780,8780,93
|
|
20230822,111900,1431962400,8780,8780,8780,8780,50
|
|
20230822,111800,1431523400,8780,8780,8780,8780,9
|
|
20230822,111700,1431444380,8780,8780,8780,8780,0
|
|
20230822,111600,1431444380,8780,8780,8780,8780,11
|
|
20230822,111500,1431347800,8780,8780,8780,8780,1
|
|
20230822,111400,1431339020,8780,8780,8780,8780,10
|
|
20230822,111300,1431251220,8790,8790,8790,8790,18
|
|
20230822,111200,1431093000,8790,8780,8800,8780,1053
|
|
20230822,111100,1421832410,8780,8780,8780,8780,539
|
|
20230822,111000,1417099990,8790,8780,8790,8780,111
|
|
20230822,110900,1416124410,8780,8790,8790,8780,251
|
|
20230822,110800,1413920620,8790,8790,8790,8790,124
|
|
20230822,110700,1412830660,8790,8790,8790,8790,59
|
|
20230822,110600,1412312050,8790,8790,8790,8790,20
|
|
20230822,110500,1412136250,8790,8790,8790,8780,50
|
|
20230822,110400,1411696900,8790,8790,8790,8780,117
|
|
20230822,110300,1410668490,8780,8780,8790,8780,121
|
|
20230822,110200,1409606100,8790,8780,8790,8780,3
|
|
20230822,110100,1409579750,8780,8780,8780,8780,0
|
|
20230822,110000,1409579750,8780,8780,8780,8780,822
|
|
20230822,105900,1402362590,8780,8780,8780,8780,597
|
|
20230822,105800,1397120930,8790,8790,8790,8790,105
|
|
20230822,105700,1396197980,8790,8780,8790,8780,33
|
|
20230822,105600,1395908230,8790,8790,8790,8790,0
|
|
20230822,105500,1395908230,8790,8790,8790,8790,38
|
|
20230822,105400,1395574210,8790,8790,8790,8790,88
|
|
20230822,105300,1394800690,8780,8780,8780,8780,550
|
|
20230822,105200,1389971690,8780,8770,8780,8770,138
|
|
20230822,105100,1388760060,8770,8780,8790,8770,2167
|
|
20230822,105000,1369736890,8790,8780,8790,8780,500
|
|
20230822,104900,1365343890,8780,8770,8780,8770,119
|
|
20230822,104800,1364299300,8770,8770,8770,8770,126
|
|
20230822,104700,1363194280,8780,8780,8780,8780,94
|
|
20230822,104600,1362368960,8780,8780,8780,8780,160
|
|
20230822,104500,1360964160,8780,8780,8780,8770,408
|
|
20230822,104400,1357384960,8780,8780,8780,8780,155
|
|
20230822,104300,1356024060,8790,8780,8790,8780,4
|
|
20230822,104200,1355988920,8780,8780,8780,8780,53
|
|
20230822,104100,1355523580,8780,8780,8780,8780,412
|
|
20230822,104000,1351906220,8780,8780,8780,8780,495
|
|
20230822,103900,1347560120,8780,8780,8780,8780,173
|
|
20230822,103800,1346041180,8780,8780,8780,8780,510
|
|
20230822,103700,1341563380,8790,8770,8790,8770,243
|
|
20230822,103600,1339432230,8760,8780,8780,8760,1025
|
|
20230822,103500,1330442910,8800,8770,8800,8770,78
|
|
20230822,103400,1329758820,8770,8780,8800,8770,2980
|
|
20230822,103300,1303614920,8790,8790,8790,8790,207
|
|
20230822,103200,1301795390,8790,8790,8790,8780,625
|
|
20230822,103100,1296307030,8790,8790,8790,8780,429
|
|
20230822,103000,1292539120,8800,8790,8800,8790,110
|
|
20230822,102900,1291571220,8800,8800,8800,8800,0
|
|
20230822,102800,1291571220,8800,8810,8810,8800,1268
|
|
20230822,102700,1280410020,8810,8800,8810,8800,1244
|
|
20230822,102600,1269462470,8800,8790,8800,8790,12
|
|
20230822,102500,1269356880,8790,8770,8790,8770,1909
|
|
20230822,102400,1252596730,8770,8770,8770,8770,0
|
|
20230822,102300,1252596730,8770,8770,8770,8770,11
|
|
20230822,102200,1252500260,8780,8780,8780,8780,206
|
|
20230822,102100,1250691580,8770,8770,8770,8770,30
|
|
20230822,102000,1250428480,8770,8770,8780,8770,378
|
|
20230822,101900,1247112420,8770,8770,8770,8770,100
|
|
20230822,101800,1246235420,8770,8770,8770,8770,3140
|
|
20230822,101700,1218697620,8780,8780,8780,8780,61
|
|
20230822,101600,1218162040,8780,8780,8790,8780,1098
|
|
20230822,101500,1208521530,8790,8800,8800,8790,360
|
|
20230822,101400,1205357120,8800,8820,8820,8800,785
|
|
20230822,101300,1198444380,8820,8820,8820,8820,122
|
|
20230822,101200,1197368340,8830,8830,8830,8830,0
|
|
20230822,101100,1197368340,8830,8850,8850,8830,997
|
|
20230822,101000,1188561610,8850,8850,8850,8850,100
|
|
20230822,100900,1187676610,8840,8830,8840,8830,1249
|
|
20230822,100800,1176643920,8830,8830,8830,8830,600
|
|
20230822,100700,1171345920,8820,8820,8820,8820,25
|
|
20230822,100600,1171125420,8820,8830,8830,8820,22
|
|
20230822,100500,1170931280,8840,8850,8850,8840,318
|
|
20230822,100400,1168118460,8820,8850,8850,8820,218
|
|
20230822,100300,1166189640,8820,8830,8830,8820,251
|
|
20230822,100200,1163974520,8840,8840,8840,8840,738
|
|
20230822,100100,1157450600,8840,8790,8850,8790,5715
|
|
20230822,100000,1107037850,8790,8780,8790,8780,773
|
|
20230822,095900,1100244190,8800,8790,8800,8790,907
|
|
20230822,095800,1092270180,8790,8790,8790,8790,194
|
|
20230822,095700,1090564920,8800,8810,8810,8800,1303
|
|
20230822,095600,1079097500,8810,8810,8810,8810,65
|
|
20230822,095500,1078524850,8810,8810,8820,8810,441
|
|
20230822,095400,1074639630,8810,8810,8820,8810,261
|
|
20230822,095300,1072340130,8820,8820,8820,8820,176
|
|
20230822,095200,1070787810,8820,8820,8820,8810,82
|
|
20230822,095100,1070064590,8820,8800,8820,8800,1337
|
|
20230822,095000,1058295490,8800,8820,8820,8800,920
|
|
20230822,094900,1050191600,8820,8800,8820,8800,1083
|
|
20230822,094800,1040653700,8800,8780,8800,8780,716
|
|
20230822,094700,1034355100,8780,8780,8780,8780,150
|
|
20230822,094600,1033038100,8800,8810,8820,8800,2264
|
|
20230822,094500,1013110510,8810,8760,8820,8760,4029
|
|
20230822,094400,977692880,8760,8760,8760,8750,1347
|
|
20230822,094300,965901780,8760,8780,8780,8760,601
|
|
20230822,094200,960637000,8780,8780,8780,8780,23
|
|
20230822,094100,960435060,8780,8760,8780,8760,2314
|
|
20230822,094000,940160820,8760,8780,8780,8760,1262
|
|
20230822,093900,929096890,8770,8770,8770,8770,12
|
|
20230822,093800,928991650,8770,8770,8770,8770,669
|
|
20230822,093700,923124520,8760,8770,8770,8760,545
|
|
20230822,093600,918350030,8770,8760,8770,8760,362
|
|
20230822,093500,915175300,8770,8760,8770,8760,520
|
|
20230822,093400,910620040,8770,8780,8780,8770,517
|
|
20230822,093300,906085940,8770,8780,8780,8770,844
|
|
20230822,093200,898678530,8770,8770,8770,8770,291
|
|
20230822,093100,896126460,8770,8780,8780,8770,22
|
|
20230822,093000,895933510,8770,8760,8770,8760,1169
|
|
20230822,092900,885687620,8760,8760,8770,8760,197
|
|
20230822,092800,883961240,8760,8760,8770,8760,261
|
|
20230822,092700,881673880,8760,8760,8770,8760,1134
|
|
20230822,092600,871740030,8760,8790,8800,8760,1926
|
|
20230822,092500,854858160,8790,8790,8790,8790,1596
|
|
20230822,092400,840829320,8790,8760,8790,8760,2968
|
|
20230822,092300,814808210,8740,8720,8740,8720,3148
|
|
20230822,092200,787314460,8720,8740,8740,8720,4721
|
|
20230822,092100,746081920,8750,8760,8760,8750,2596
|
|
20230822,092000,723366910,8760,8750,8760,8740,1567
|
|
20230822,091900,709656090,8760,8760,8770,8760,756
|
|
20230822,091800,703031530,8750,8740,8750,8740,1630
|
|
20230822,091700,688769560,8740,8760,8760,8740,3628
|
|
20230822,091600,657027150,8760,8770,8770,8750,1198
|
|
20230822,091500,646528480,8770,8800,8800,8770,1860
|
|
20230822,091400,630176670,8800,8790,8800,8790,1052
|
|
20230822,091300,620924020,8800,8820,8820,8800,385
|
|
20230822,091200,617530550,8820,8820,8840,8820,1623
|
|
20230822,091100,603208950,8820,8780,8820,8780,2801
|
|
20230822,091000,578514340,8780,8810,8810,8780,3524
|
|
20230822,090900,547554730,8810,8810,8810,8800,960
|
|
20230822,090800,539106300,8800,8800,8810,8790,535
|
|
20230822,090700,534395750,8800,8840,8840,8800,1450
|
|
20230822,090600,521617200,8840,8830,8870,8820,3138
|
|
20230822,090500,493843530,8820,8820,8830,8800,3234
|
|
20230822,090400,465333860,8820,8930,8930,8780,4799
|
|
20230822,090300,422911880,8930,8930,8960,8910,4017
|
|
20230822,090200,387014020,8930,8890,8960,8870,6639
|
|
20230822,090100,327864000,8890,8820,8900,8820,3605
|
|
20230822,090000,295869110,8870,8700,8880,8700,33976
|