694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,203100,290236793,1425,1425,1425,1425,2343
|
|
20230810,203000,290236793,1425,1425,1425,1425,0
|
|
20230810,202900,290236793,1425,1425,1425,1425,0
|
|
20230810,202800,290236793,1425,1425,1425,1425,0
|
|
20230810,202700,290236793,1425,1425,1425,1425,0
|
|
20230810,202600,290236793,1425,1425,1425,1425,0
|
|
20230810,202500,290236793,1425,1425,1425,1425,0
|
|
20230810,202400,290236793,1425,1425,1425,1425,0
|
|
20230810,202300,290236793,1425,1425,1425,1425,0
|
|
20230810,202200,290236793,1425,1425,1425,1425,0
|
|
20230810,202100,290236793,1425,1425,1425,1425,0
|
|
20230810,202000,290236793,1425,1425,1425,1425,0
|
|
20230810,201900,290236793,1425,1425,1425,1425,0
|
|
20230810,201800,290236793,1425,1425,1425,1425,0
|
|
20230810,201700,290236793,1425,1425,1425,1425,0
|
|
20230810,201600,290236793,1425,1425,1425,1425,0
|
|
20230810,201500,290236793,1425,1425,1425,1425,0
|
|
20230810,201400,290236793,1425,1425,1425,1425,0
|
|
20230810,201300,290236793,1425,1425,1425,1425,0
|
|
20230810,201200,290236793,1425,1425,1425,1425,0
|
|
20230810,201100,290236793,1425,1425,1425,1425,0
|
|
20230810,201000,290236793,1425,1425,1425,1425,0
|
|
20230810,200900,290236793,1425,1425,1425,1425,0
|
|
20230810,200800,290236793,1425,1425,1425,1425,0
|
|
20230810,200700,290236793,1425,1425,1425,1425,0
|
|
20230810,200600,290236793,1425,1425,1425,1425,0
|
|
20230810,200500,290236793,1425,1425,1425,1425,0
|
|
20230810,200400,290236793,1425,1425,1425,1425,0
|
|
20230810,200300,290236793,1425,1425,1425,1425,0
|
|
20230810,200200,290236793,1425,1425,1425,1425,0
|
|
20230810,200100,290236793,1425,1425,1425,1425,2343
|
|
20230810,200000,290236793,1425,1425,1425,1425,0
|
|
20230810,195900,290236793,1425,1425,1425,1425,0
|
|
20230810,195800,290236793,1425,1425,1425,1425,0
|
|
20230810,195700,290236793,1425,1425,1425,1425,0
|
|
20230810,195600,290236793,1425,1425,1425,1425,0
|
|
20230810,195500,290236793,1425,1425,1425,1425,0
|
|
20230810,195400,290236793,1425,1425,1425,1425,0
|
|
20230810,195300,290236793,1425,1425,1425,1425,0
|
|
20230810,195200,290236793,1425,1425,1425,1425,0
|
|
20230810,195100,290236793,1425,1425,1425,1425,0
|
|
20230810,195000,290236793,1425,1425,1425,1425,0
|
|
20230810,194900,290236793,1425,1425,1425,1425,0
|
|
20230810,194800,290236793,1425,1425,1425,1425,0
|
|
20230810,194700,290236793,1425,1425,1425,1425,0
|
|
20230810,194600,290236793,1425,1425,1425,1425,0
|
|
20230810,194500,290236793,1425,1425,1425,1425,0
|
|
20230810,194400,290236793,1425,1425,1425,1425,0
|
|
20230810,194300,290236793,1425,1425,1425,1425,0
|
|
20230810,194200,290236793,1425,1425,1425,1425,0
|
|
20230810,194100,290236793,1425,1425,1425,1425,0
|
|
20230810,194000,290236793,1425,1425,1425,1425,0
|
|
20230810,193900,290236793,1425,1425,1425,1425,0
|
|
20230810,193800,290236793,1425,1425,1425,1425,0
|
|
20230810,193700,290236793,1425,1425,1425,1425,0
|
|
20230810,193600,290236793,1425,1425,1425,1425,0
|
|
20230810,193500,290236793,1425,1425,1425,1425,0
|
|
20230810,193400,290236793,1425,1425,1425,1425,0
|
|
20230810,193300,290236793,1425,1425,1425,1425,0
|
|
20230810,193200,290236793,1425,1425,1425,1425,0
|
|
20230810,193100,290236793,1425,1425,1425,1425,2343
|
|
20230810,193000,290236793,1425,1425,1425,1425,0
|
|
20230810,192900,290236793,1425,1425,1425,1425,0
|
|
20230810,192800,290236793,1425,1425,1425,1425,0
|
|
20230810,192700,290236793,1425,1425,1425,1425,0
|
|
20230810,192600,290236793,1425,1425,1425,1425,0
|
|
20230810,192500,290236793,1425,1425,1425,1425,0
|
|
20230810,192400,290236793,1425,1425,1425,1425,0
|
|
20230810,192300,290236793,1425,1425,1425,1425,0
|
|
20230810,192200,290236793,1425,1425,1425,1425,0
|
|
20230810,192100,290236793,1425,1425,1425,1425,0
|
|
20230810,192000,290236793,1425,1425,1425,1425,0
|
|
20230810,191900,290236793,1425,1425,1425,1425,0
|
|
20230810,191800,290236793,1425,1425,1425,1425,0
|
|
20230810,191700,290236793,1425,1425,1425,1425,0
|
|
20230810,191600,290236793,1425,1425,1425,1425,0
|
|
20230810,191500,290236793,1425,1425,1425,1425,0
|
|
20230810,191400,290236793,1425,1425,1425,1425,0
|
|
20230810,191300,290236793,1425,1425,1425,1425,0
|
|
20230810,191200,290236793,1425,1425,1425,1425,0
|
|
20230810,191100,290236793,1425,1425,1425,1425,0
|
|
20230810,191000,290236793,1425,1425,1425,1425,0
|
|
20230810,190900,290236793,1425,1425,1425,1425,0
|
|
20230810,190800,290236793,1425,1425,1425,1425,0
|
|
20230810,190700,290236793,1425,1425,1425,1425,0
|
|
20230810,190600,290236793,1425,1425,1425,1425,0
|
|
20230810,190500,290236793,1425,1425,1425,1425,0
|
|
20230810,190400,290236793,1425,1425,1425,1425,0
|
|
20230810,190300,290236793,1425,1425,1425,1425,0
|
|
20230810,190200,290236793,1425,1425,1425,1425,0
|
|
20230810,190100,290236793,1425,1425,1425,1425,2343
|
|
20230810,190000,290236793,1425,1425,1425,1425,0
|
|
20230810,185900,290236793,1425,1425,1425,1425,0
|
|
20230810,185800,290236793,1425,1425,1425,1425,0
|
|
20230810,185700,290236793,1425,1425,1425,1425,0
|
|
20230810,185600,290236793,1425,1425,1425,1425,0
|
|
20230810,185500,290236793,1425,1425,1425,1425,0
|
|
20230810,185400,290236793,1425,1425,1425,1425,0
|
|
20230810,185300,290236793,1425,1425,1425,1425,0
|
|
20230810,185200,290236793,1425,1425,1425,1425,0
|
|
20230810,185100,290236793,1425,1425,1425,1425,0
|
|
20230810,185000,290236793,1425,1425,1425,1425,0
|
|
20230810,184900,290236793,1425,1425,1425,1425,0
|
|
20230810,184800,290236793,1425,1425,1425,1425,0
|
|
20230810,184700,290236793,1425,1425,1425,1425,0
|
|
20230810,184600,290236793,1425,1425,1425,1425,0
|
|
20230810,184500,290236793,1425,1425,1425,1425,0
|
|
20230810,184400,290236793,1425,1425,1425,1425,0
|
|
20230810,184300,290236793,1425,1425,1425,1425,0
|
|
20230810,184200,290236793,1425,1425,1425,1425,0
|
|
20230810,184100,290236793,1425,1425,1425,1425,0
|
|
20230810,184000,290236793,1425,1425,1425,1425,0
|
|
20230810,183900,290236793,1425,1425,1425,1425,0
|
|
20230810,183800,290236793,1425,1425,1425,1425,0
|
|
20230810,183700,290236793,1425,1425,1425,1425,0
|
|
20230810,183600,290236793,1425,1425,1425,1425,0
|
|
20230810,183500,290236793,1425,1425,1425,1425,0
|
|
20230810,183400,290236793,1425,1425,1425,1425,0
|
|
20230810,183300,290236793,1425,1425,1425,1425,0
|
|
20230810,183200,290236793,1425,1425,1425,1425,0
|
|
20230810,183100,290236793,1425,1425,1425,1425,2343
|
|
20230810,183000,290236793,1425,1425,1425,1425,0
|
|
20230810,182900,290236793,1425,1425,1425,1425,0
|
|
20230810,182800,290236793,1425,1425,1425,1425,0
|
|
20230810,182700,290236793,1425,1425,1425,1425,0
|
|
20230810,182600,290236793,1425,1425,1425,1425,0
|
|
20230810,182500,290236793,1425,1425,1425,1425,0
|
|
20230810,182400,290236793,1425,1425,1425,1425,0
|
|
20230810,182300,290236793,1425,1425,1425,1425,0
|
|
20230810,182200,290236793,1425,1425,1425,1425,0
|
|
20230810,182100,290236793,1425,1425,1425,1425,0
|
|
20230810,182000,290236793,1425,1425,1425,1425,0
|
|
20230810,181900,290236793,1425,1425,1425,1425,0
|
|
20230810,181800,290236793,1425,1425,1425,1425,0
|
|
20230810,181700,290236793,1425,1425,1425,1425,0
|
|
20230810,181600,290236793,1425,1425,1425,1425,0
|
|
20230810,181500,290236793,1425,1425,1425,1425,0
|
|
20230810,181400,290236793,1425,1425,1425,1425,0
|
|
20230810,181300,290236793,1425,1425,1425,1425,0
|
|
20230810,181200,290236793,1425,1425,1425,1425,0
|
|
20230810,181100,290236793,1425,1425,1425,1425,0
|
|
20230810,181000,290236793,1425,1425,1425,1425,0
|
|
20230810,180900,290236793,1425,1425,1425,1425,0
|
|
20230810,180800,290236793,1425,1425,1425,1425,0
|
|
20230810,180700,290236793,1425,1425,1425,1425,0
|
|
20230810,180600,290236793,1425,1425,1425,1425,0
|
|
20230810,180500,290236793,1425,1425,1425,1425,0
|
|
20230810,180400,290236793,1425,1425,1425,1425,0
|
|
20230810,180300,290236793,1425,1425,1425,1425,0
|
|
20230810,180200,290236793,1425,1425,1425,1425,0
|
|
20230810,180100,290236793,1425,1425,1425,1425,2343
|
|
20230810,180000,290236793,1425,1425,1425,1425,0
|
|
20230810,175900,290236793,1425,1425,1425,1425,0
|
|
20230810,175800,290236793,1425,1425,1425,1425,0
|
|
20230810,175700,290236793,1425,1425,1425,1425,0
|
|
20230810,175600,290236793,1425,1425,1425,1425,0
|
|
20230810,175500,290236793,1425,1425,1425,1425,0
|
|
20230810,175400,290236793,1425,1425,1425,1425,0
|
|
20230810,175300,290236793,1425,1425,1425,1425,0
|
|
20230810,175200,290236793,1425,1425,1425,1425,0
|
|
20230810,175100,290236793,1425,1425,1425,1425,0
|
|
20230810,175000,290236793,1425,1425,1425,1425,0
|
|
20230810,174900,290236793,1425,1425,1425,1425,0
|
|
20230810,174800,290236793,1425,1425,1425,1425,0
|
|
20230810,174700,290236793,1425,1425,1425,1425,0
|
|
20230810,174600,290236793,1425,1425,1425,1425,0
|
|
20230810,174500,290236793,1425,1425,1425,1425,0
|
|
20230810,174400,290236793,1425,1425,1425,1425,0
|
|
20230810,174300,290236793,1425,1425,1425,1425,0
|
|
20230810,174200,290236793,1425,1425,1425,1425,0
|
|
20230810,174100,290236793,1425,1425,1425,1425,0
|
|
20230810,174000,290236793,1425,1425,1425,1425,0
|
|
20230810,173900,290236793,1425,1425,1425,1425,0
|
|
20230810,173800,290236793,1425,1425,1425,1425,0
|
|
20230810,173700,290236793,1425,1425,1425,1425,0
|
|
20230810,173600,290236793,1425,1425,1425,1425,0
|
|
20230810,173500,290236793,1425,1425,1425,1425,0
|
|
20230810,173400,290236793,1425,1425,1425,1425,0
|
|
20230810,173300,290236793,1425,1425,1425,1425,0
|
|
20230810,173200,290236793,1425,1425,1425,1425,0
|
|
20230810,173100,290236793,1425,1425,1425,1425,2343
|
|
20230810,173000,290236793,1425,1425,1425,1425,0
|
|
20230810,172900,290236793,1425,1425,1425,1425,0
|
|
20230810,172800,290236793,1425,1425,1425,1425,0
|
|
20230810,172700,290236793,1425,1425,1425,1425,0
|
|
20230810,172600,290236793,1425,1425,1425,1425,0
|
|
20230810,172500,290236793,1425,1425,1425,1425,0
|
|
20230810,172400,290236793,1425,1425,1425,1425,0
|
|
20230810,172300,290236793,1425,1425,1425,1425,0
|
|
20230810,172200,290236793,1425,1425,1425,1425,0
|
|
20230810,172100,290236793,1425,1425,1425,1425,0
|
|
20230810,172000,290236793,1425,1425,1425,1425,0
|
|
20230810,171900,290236793,1425,1425,1425,1425,0
|
|
20230810,171800,290236793,1425,1425,1425,1425,0
|
|
20230810,171700,290236793,1425,1425,1425,1425,0
|
|
20230810,171600,290236793,1425,1425,1425,1425,0
|
|
20230810,171500,290236793,1425,1425,1425,1425,0
|
|
20230810,171400,290236793,1425,1425,1425,1425,0
|
|
20230810,171300,290236793,1425,1425,1425,1425,0
|
|
20230810,171200,290236793,1425,1425,1425,1425,0
|
|
20230810,171100,290236793,1425,1425,1425,1425,0
|
|
20230810,171000,290236793,1425,1425,1425,1425,0
|
|
20230810,170900,290236793,1425,1425,1425,1425,0
|
|
20230810,170800,290236793,1425,1425,1425,1425,0
|
|
20230810,170700,290236793,1425,1425,1425,1425,0
|
|
20230810,170600,290236793,1425,1425,1425,1425,0
|
|
20230810,170500,290236793,1425,1425,1425,1425,0
|
|
20230810,170400,290236793,1425,1425,1425,1425,0
|
|
20230810,170300,290236793,1425,1425,1425,1425,0
|
|
20230810,170200,290236793,1425,1425,1425,1425,0
|
|
20230810,170100,290236793,1425,1425,1425,1425,2343
|
|
20230810,170000,290236793,1425,1425,1425,1425,0
|
|
20230810,165900,290236793,1425,1425,1425,1425,0
|
|
20230810,165800,290236793,1425,1425,1425,1425,0
|
|
20230810,165700,290236793,1425,1425,1425,1425,0
|
|
20230810,165600,290236793,1425,1425,1425,1425,0
|
|
20230810,165500,290236793,1425,1425,1425,1425,0
|
|
20230810,165400,290236793,1425,1425,1425,1425,0
|
|
20230810,165300,290236793,1425,1425,1425,1425,0
|
|
20230810,165200,290236793,1425,1425,1425,1425,0
|
|
20230810,165100,290236793,1425,1425,1425,1425,0
|
|
20230810,165000,290236793,1425,1425,1425,1425,0
|
|
20230810,164900,290236793,1425,1425,1425,1425,0
|
|
20230810,164800,290236793,1425,1425,1425,1425,0
|
|
20230810,164700,290236793,1425,1425,1425,1425,0
|
|
20230810,164600,290236793,1425,1425,1425,1425,0
|
|
20230810,164500,290236793,1425,1425,1425,1425,0
|
|
20230810,164400,290236793,1425,1425,1425,1425,0
|
|
20230810,164300,290236793,1425,1425,1425,1425,0
|
|
20230810,164200,290236793,1425,1425,1425,1425,0
|
|
20230810,164100,290236793,1425,1425,1425,1425,0
|
|
20230810,164000,290236793,1425,1425,1425,1425,0
|
|
20230810,163900,290236793,1425,1425,1425,1425,0
|
|
20230810,163800,290236793,1425,1425,1425,1425,0
|
|
20230810,163700,290236793,1425,1425,1425,1425,0
|
|
20230810,163600,290236793,1425,1425,1425,1425,0
|
|
20230810,163500,290236793,1425,1425,1425,1425,0
|
|
20230810,163400,290236793,1425,1425,1425,1425,0
|
|
20230810,163300,290236793,1425,1425,1425,1425,0
|
|
20230810,163200,290236793,1425,1425,1425,1425,0
|
|
20230810,163100,290236793,1425,1425,1425,1425,2343
|
|
20230810,163000,290236793,1425,1425,1425,1425,0
|
|
20230810,162900,290236793,1425,1425,1425,1425,0
|
|
20230810,162800,290236793,1425,1425,1425,1425,0
|
|
20230810,162700,290236793,1425,1425,1425,1425,0
|
|
20230810,162600,290236793,1425,1425,1425,1425,0
|
|
20230810,162500,290236793,1425,1425,1425,1425,0
|
|
20230810,162400,290236793,1425,1425,1425,1425,0
|
|
20230810,162300,290236793,1425,1425,1425,1425,0
|
|
20230810,162200,290236793,1425,1425,1425,1425,0
|
|
20230810,162100,290236793,1425,1425,1425,1425,0
|
|
20230810,162000,290236793,1425,1425,1425,1425,0
|
|
20230810,161900,290236793,1425,1425,1425,1425,0
|
|
20230810,161800,290236793,1425,1425,1425,1425,0
|
|
20230810,161700,290236793,1425,1425,1425,1425,0
|
|
20230810,161600,290236793,1425,1425,1425,1425,0
|
|
20230810,161500,290236793,1425,1425,1425,1425,0
|
|
20230810,161400,290236793,1425,1425,1425,1425,0
|
|
20230810,161300,290236793,1425,1425,1425,1425,0
|
|
20230810,161200,290236793,1425,1425,1425,1425,0
|
|
20230810,161100,290236793,1425,1425,1425,1425,0
|
|
20230810,161000,290236793,1425,1425,1425,1425,0
|
|
20230810,160900,290236793,1425,1425,1425,1425,0
|
|
20230810,160800,290236793,1425,1425,1425,1425,0
|
|
20230810,160700,290236793,1425,1425,1425,1425,0
|
|
20230810,160600,290236793,1425,1425,1425,1425,0
|
|
20230810,160500,290236793,1425,1425,1425,1425,0
|
|
20230810,160400,290236793,1425,1425,1425,1425,0
|
|
20230810,160300,290236793,1425,1425,1425,1425,0
|
|
20230810,160200,290236793,1425,1425,1425,1425,0
|
|
20230810,160100,290236793,1425,1425,1425,1425,2343
|
|
20230810,160000,290236793,1425,1425,1425,1425,0
|
|
20230810,155900,290236793,1425,1425,1425,1425,0
|
|
20230810,155800,290236793,1425,1425,1425,1425,0
|
|
20230810,155700,290236793,1425,1425,1425,1425,0
|
|
20230810,155600,290236793,1425,1425,1425,1425,0
|
|
20230810,155500,290236793,1425,1425,1425,1425,0
|
|
20230810,155400,290236793,1425,1425,1425,1425,0
|
|
20230810,155300,290236793,1425,1425,1425,1425,0
|
|
20230810,155200,290236793,1425,1425,1425,1425,0
|
|
20230810,155100,290236793,1425,1425,1425,1425,0
|
|
20230810,155000,290236793,1425,1425,1425,1425,0
|
|
20230810,154900,290236793,1425,1425,1425,1425,0
|
|
20230810,154800,290236793,1425,1425,1425,1425,0
|
|
20230810,154700,290236793,1425,1425,1425,1425,0
|
|
20230810,154600,290236793,1425,1425,1425,1425,0
|
|
20230810,154500,290236793,1425,1425,1425,1425,0
|
|
20230810,154400,290236793,1425,1425,1425,1425,0
|
|
20230810,154300,290236793,1425,1425,1425,1425,0
|
|
20230810,154200,290236793,1425,1425,1425,1425,0
|
|
20230810,154100,290236793,1425,1425,1425,1425,0
|
|
20230810,154000,290236793,1425,1425,1425,1425,0
|
|
20230810,153900,290236793,1425,1425,1425,1425,0
|
|
20230810,153800,290236793,1425,1425,1425,1425,0
|
|
20230810,153700,290236793,1425,1425,1425,1425,0
|
|
20230810,153600,290236793,1425,1425,1425,1425,0
|
|
20230810,153500,290236793,1425,1425,1425,1425,0
|
|
20230810,153400,290236793,1425,1425,1425,1425,0
|
|
20230810,153300,290236793,1425,1425,1425,1425,0
|
|
20230810,153200,290236793,1425,1425,1425,1425,0
|
|
20230810,153100,290236793,1425,1425,1425,1425,2343
|
|
20230810,153000,290236793,1425,1425,1425,1425,2343
|
|
20230810,152900,286898018,1425,1425,1425,1425,0
|
|
20230810,152800,286898018,1425,1425,1425,1425,0
|
|
20230810,152700,286898018,1425,1425,1425,1425,0
|
|
20230810,152600,286898018,1425,1425,1425,1425,0
|
|
20230810,152500,286898018,1425,1425,1425,1425,0
|
|
20230810,152400,286898018,1425,1425,1425,1425,0
|
|
20230810,152300,286898018,1425,1425,1425,1425,0
|
|
20230810,152200,286898018,1425,1425,1425,1425,0
|
|
20230810,152100,286898018,1425,1425,1425,1425,0
|
|
20230810,152000,286898018,1425,1425,1425,1425,0
|
|
20230810,151900,286898018,1425,1425,1425,1425,24
|
|
20230810,151800,286863818,1425,1424,1425,1424,109
|
|
20230810,151700,286708541,1423,1428,1428,1423,1895
|
|
20230810,151600,284009007,1428,1428,1428,1428,13
|
|
20230810,151500,283990443,1428,1429,1430,1428,17
|
|
20230810,151400,283966159,1429,1426,1429,1425,350
|
|
20230810,151300,283467375,1432,1432,1432,1432,0
|
|
20230810,151200,283467375,1432,1432,1432,1432,100
|
|
20230810,151100,283324175,1432,1432,1432,1432,0
|
|
20230810,151000,283324175,1432,1432,1432,1432,0
|
|
20230810,150900,283324175,1432,1432,1432,1432,0
|
|
20230810,150800,283324175,1432,1430,1432,1430,10
|
|
20230810,150700,283309865,1426,1426,1426,1426,0
|
|
20230810,150600,283309865,1426,1426,1426,1426,12
|
|
20230810,150500,283292753,1427,1427,1427,1427,401
|
|
20230810,150400,282720526,1426,1426,1426,1426,0
|
|
20230810,150300,282720526,1426,1431,1431,1426,325
|
|
20230810,150200,282255491,1431,1431,1431,1431,441
|
|
20230810,150100,281624420,1431,1424,1431,1424,10197
|
|
20230810,150000,267055455,1424,1422,1424,1421,2526
|
|
20230810,145900,263459210,1422,1422,1422,1422,700
|
|
20230810,145800,262463810,1420,1420,1420,1420,1101
|
|
20230810,145700,260900390,1420,1422,1422,1420,1650
|
|
20230810,145600,258555552,1422,1422,1422,1422,0
|
|
20230810,145500,258555552,1422,1422,1422,1422,1
|
|
20230810,145400,258554130,1422,1422,1422,1422,510
|
|
20230810,145300,257828910,1422,1422,1422,1422,1470
|
|
20230810,145200,255738570,1422,1420,1422,1420,102
|
|
20230810,145100,255593727,1420,1422,1422,1420,2669
|
|
20230810,145000,251799633,1422,1422,1422,1422,0
|
|
20230810,144900,251799633,1422,1422,1422,1422,830
|
|
20230810,144800,250619373,1423,1423,1423,1423,187
|
|
20230810,144700,250353272,1423,1423,1423,1423,0
|
|
20230810,144600,250353272,1423,1423,1423,1423,0
|
|
20230810,144500,250353272,1423,1423,1423,1423,0
|
|
20230810,144400,250353272,1423,1422,1423,1422,27
|
|
20230810,144300,250314864,1420,1422,1423,1420,358
|
|
20230810,144200,249806490,1423,1423,1423,1423,10
|
|
20230810,144100,249792260,1423,1422,1423,1422,20
|
|
20230810,144000,249763801,1423,1423,1423,1423,0
|
|
20230810,143900,249763801,1423,1423,1423,1423,0
|
|
20230810,143800,249763801,1423,1423,1423,1423,0
|
|
20230810,143700,249763801,1423,1420,1423,1420,787
|
|
20230810,143600,248646258,1420,1420,1420,1420,888
|
|
20230810,143500,247385298,1423,1423,1423,1423,0
|
|
20230810,143400,247385298,1423,1423,1423,1423,5
|
|
20230810,143300,247378183,1423,1420,1423,1420,75
|
|
20230810,143200,247271680,1420,1423,1423,1420,1006
|
|
20230810,143100,245840250,1424,1424,1424,1424,0
|
|
20230810,143000,245840250,1424,1424,1424,1424,0
|
|
20230810,142900,245840250,1424,1424,1424,1424,0
|
|
20230810,142800,245840250,1424,1424,1424,1424,0
|
|
20230810,142700,245840250,1424,1424,1424,1424,0
|
|
20230810,142600,245840250,1424,1424,1424,1424,0
|
|
20230810,142500,245840250,1424,1424,1424,1424,0
|
|
20230810,142400,245840250,1424,1424,1424,1424,2
|
|
20230810,142300,245837402,1424,1424,1424,1424,3
|
|
20230810,142200,245833130,1422,1422,1422,1422,900
|
|
20230810,142100,244553330,1423,1423,1423,1423,724
|
|
20230810,142000,243523078,1423,1425,1425,1423,745
|
|
20230810,141900,242461505,1425,1425,1425,1425,11
|
|
20230810,141800,242445830,1425,1425,1425,1425,3
|
|
20230810,141700,242441555,1425,1425,1425,1425,136
|
|
20230810,141600,242247755,1425,1425,1425,1425,31
|
|
20230810,141500,242203580,1425,1425,1425,1425,0
|
|
20230810,141400,242203580,1425,1425,1425,1425,850
|
|
20230810,141300,240992330,1429,1429,1429,1429,1
|
|
20230810,141200,240990901,1421,1421,1421,1421,437
|
|
20230810,141100,240369924,1421,1425,1425,1421,1287
|
|
20230810,141000,238539349,1425,1425,1425,1425,1
|
|
20230810,140900,238537924,1421,1425,1425,1421,600
|
|
20230810,140800,237684924,1425,1425,1425,1425,0
|
|
20230810,140700,237684924,1425,1425,1425,1425,0
|
|
20230810,140600,237684924,1425,1421,1425,1420,985
|
|
20230810,140500,236285381,1424,1424,1424,1424,100
|
|
20230810,140400,236142981,1424,1424,1424,1424,0
|
|
20230810,140300,236142981,1424,1424,1424,1424,0
|
|
20230810,140200,236142981,1424,1424,1424,1424,0
|
|
20230810,140100,236142981,1424,1424,1424,1424,0
|
|
20230810,140000,236142981,1424,1424,1424,1424,0
|
|
20230810,135900,236142981,1424,1421,1424,1421,5
|
|
20230810,135800,236135868,1420,1420,1420,1420,0
|
|
20230810,135700,236135868,1420,1420,1420,1420,74
|
|
20230810,135600,236030788,1420,1420,1420,1420,1
|
|
20230810,135500,236029368,1420,1420,1420,1420,40
|
|
20230810,135400,235972568,1420,1420,1420,1420,0
|
|
20230810,135300,235972568,1420,1420,1420,1420,1
|
|
20230810,135200,235971148,1425,1425,1425,1425,0
|
|
20230810,135100,235971148,1425,1425,1425,1425,0
|
|
20230810,135000,235971148,1425,1425,1425,1425,0
|
|
20230810,134900,235971148,1425,1425,1425,1425,0
|
|
20230810,134800,235971148,1425,1425,1425,1425,0
|
|
20230810,134700,235971148,1425,1425,1425,1425,550
|
|
20230810,134600,235187398,1429,1426,1429,1425,438
|
|
20230810,134500,234563105,1429,1429,1429,1429,0
|
|
20230810,134400,234563105,1429,1429,1429,1429,0
|
|
20230810,134300,234563105,1429,1429,1429,1429,0
|
|
20230810,134200,234563105,1429,1429,1429,1429,0
|
|
20230810,134100,234563105,1429,1429,1429,1429,0
|
|
20230810,134000,234563105,1429,1429,1429,1429,0
|
|
20230810,133900,234563105,1429,1429,1429,1429,0
|
|
20230810,133800,234563105,1429,1429,1429,1429,0
|
|
20230810,133700,234563105,1429,1429,1429,1429,0
|
|
20230810,133600,234563105,1429,1427,1429,1427,772
|
|
20230810,133500,233460922,1425,1425,1425,1425,950
|
|
20230810,133400,232107172,1427,1424,1427,1415,7000
|
|
20230810,133300,222185989,1427,1427,1427,1427,0
|
|
20230810,133200,222185989,1427,1427,1427,1427,0
|
|
20230810,133100,222185989,1427,1427,1427,1427,0
|
|
20230810,133000,222185989,1427,1427,1427,1427,0
|
|
20230810,132900,222185989,1427,1427,1427,1427,0
|
|
20230810,132800,222185989,1427,1427,1427,1427,0
|
|
20230810,132700,222185989,1427,1427,1427,1427,0
|
|
20230810,132600,222185989,1427,1427,1427,1427,0
|
|
20230810,132500,222185989,1427,1427,1427,1427,0
|
|
20230810,132400,222185989,1427,1427,1427,1427,438
|
|
20230810,132300,221560963,1424,1424,1426,1424,502
|
|
20230810,132200,220845450,1424,1424,1424,1424,57
|
|
20230810,132100,220764282,1428,1425,1428,1424,775
|
|
20230810,132000,219659960,1425,1425,1425,1425,802
|
|
20230810,131900,218517110,1429,1429,1429,1429,0
|
|
20230810,131800,218517110,1429,1429,1429,1429,0
|
|
20230810,131700,218517110,1429,1429,1429,1429,0
|
|
20230810,131600,218517110,1429,1427,1429,1427,5
|
|
20230810,131500,218509973,1425,1425,1425,1425,3
|
|
20230810,131400,218505698,1429,1429,1429,1429,0
|
|
20230810,131300,218505698,1429,1428,1429,1428,102
|
|
20230810,131200,218359941,1425,1425,1425,1425,266
|
|
20230810,131100,217980891,1426,1426,1429,1426,1786
|
|
20230810,131000,215433969,1427,1427,1427,1427,0
|
|
20230810,130900,215433969,1427,1427,1427,1427,0
|
|
20230810,130800,215433969,1427,1427,1427,1427,5
|
|
20230810,130700,215426834,1427,1429,1429,1427,195
|
|
20230810,130600,215148424,1427,1427,1427,1427,54
|
|
20230810,130500,215071366,1427,1429,1429,1427,1888
|
|
20230810,130400,212375190,1429,1429,1429,1429,0
|
|
20230810,130300,212375190,1429,1429,1429,1429,0
|
|
20230810,130200,212375190,1429,1429,1429,1429,0
|
|
20230810,130100,212375190,1429,1428,1429,1428,11
|
|
20230810,130000,212359480,1426,1426,1426,1426,9
|
|
20230810,125900,212346646,1429,1429,1429,1429,0
|
|
20230810,125800,212346646,1429,1424,1429,1424,258
|
|
20230810,125700,211979189,1424,1423,1424,1423,50
|
|
20230810,125600,211908038,1423,1423,1423,1423,0
|
|
20230810,125500,211908038,1423,1423,1423,1423,0
|
|
20230810,125400,211908038,1423,1423,1423,1423,1
|
|
20230810,125300,211906615,1416,1423,1423,1416,1455
|
|
20230810,125200,209846114,1423,1423,1423,1423,12
|
|
20230810,125100,209829038,1414,1414,1414,1414,0
|
|
20230810,125000,209829038,1414,1414,1414,1414,65
|
|
20230810,124900,209737128,1414,1421,1421,1414,6447
|
|
20230810,124800,200609187,1424,1424,1424,1424,0
|
|
20230810,124700,200609187,1424,1424,1424,1424,0
|
|
20230810,124600,200609187,1424,1421,1424,1421,40
|
|
20230810,124500,200552331,1420,1420,1420,1420,0
|
|
20230810,124400,200552331,1420,1420,1420,1420,1
|
|
20230810,124300,200550911,1420,1420,1420,1420,0
|
|
20230810,124200,200550911,1420,1420,1420,1420,100
|
|
20230810,124100,200408911,1421,1421,1421,1421,0
|
|
20230810,124000,200408911,1421,1421,1421,1421,0
|
|
20230810,123900,200408911,1421,1423,1423,1421,1000
|
|
20230810,123800,198986911,1424,1424,1424,1424,0
|
|
20230810,123700,198986911,1424,1424,1424,1424,0
|
|
20230810,123600,198986911,1424,1424,1424,1424,5
|
|
20230810,123500,198979791,1424,1424,1424,1424,0
|
|
20230810,123400,198979791,1424,1424,1424,1424,0
|
|
20230810,123300,198979791,1424,1424,1424,1424,0
|
|
20230810,123200,198979791,1424,1424,1424,1424,0
|
|
20230810,123100,198979791,1424,1424,1424,1424,0
|
|
20230810,123000,198979791,1424,1424,1424,1424,0
|
|
20230810,122900,198979791,1424,1424,1424,1424,2
|
|
20230810,122800,198976943,1419,1419,1419,1419,59
|
|
20230810,122700,198893222,1424,1424,1424,1424,0
|
|
20230810,122600,198893222,1424,1424,1424,1424,0
|
|
20230810,122500,198893222,1424,1424,1424,1424,0
|
|
20230810,122400,198893222,1424,1423,1424,1423,50
|
|
20230810,122300,198822023,1424,1424,1424,1424,50
|
|
20230810,122200,198750823,1424,1424,1424,1422,637
|
|
20230810,122100,197845000,1422,1422,1422,1422,0
|
|
20230810,122000,197845000,1422,1422,1422,1422,0
|
|
20230810,121900,197845000,1422,1422,1422,1422,0
|
|
20230810,121800,197845000,1422,1422,1422,1422,0
|
|
20230810,121700,197845000,1422,1422,1422,1422,628
|
|
20230810,121600,196951984,1422,1422,1422,1422,200
|
|
20230810,121500,196667584,1420,1420,1420,1420,0
|
|
20230810,121400,196667584,1420,1420,1420,1420,98
|
|
20230810,121300,196528424,1420,1417,1422,1417,1856
|
|
20230810,121200,193898447,1422,1422,1422,1422,0
|
|
20230810,121100,193898447,1422,1417,1422,1417,295
|
|
20230810,121000,193480427,1422,1422,1422,1422,1
|
|
20230810,120900,193479005,1422,1418,1422,1417,1233
|
|
20230810,120800,191731593,1418,1422,1422,1418,8125
|
|
20230810,120700,180205253,1431,1431,1431,1431,174
|
|
20230810,120600,179956259,1431,1431,1431,1431,206
|
|
20230810,120500,179661473,1431,1425,1431,1425,1127
|
|
20230810,120400,178055261,1432,1431,1432,1431,1000
|
|
20230810,120300,176623281,1432,1423,1432,1422,4135
|
|
20230810,120200,170731714,1423,1425,1425,1422,924
|
|
20230810,120100,169416932,1425,1425,1425,1425,799
|
|
20230810,120000,168278357,1426,1425,1426,1425,30
|
|
20230810,115900,168235597,1432,1432,1432,1432,0
|
|
20230810,115800,168235597,1432,1426,1432,1425,1292
|
|
20230810,115700,166393758,1426,1430,1430,1426,307
|
|
20230810,115600,165954752,1437,1437,1437,1430,22
|
|
20230810,115500,165923271,1430,1432,1440,1430,3050
|
|
20230810,115400,161560823,1433,1435,1435,1433,1039
|
|
20230810,115300,160070919,1434,1437,1445,1434,12224
|
|
20230810,115200,142536054,1445,1439,1445,1439,34
|
|
20230810,115100,142487026,1439,1445,1446,1438,45
|
|
20230810,115000,142422019,1446,1442,1446,1437,817
|
|
20230810,114900,141241467,1442,1440,1442,1440,29
|
|
20230810,114800,141199669,1440,1442,1442,1440,25
|
|
20230810,114700,141163639,1443,1433,1443,1433,38
|
|
20230810,114600,141109011,1446,1446,1446,1446,0
|
|
20230810,114500,141109011,1446,1448,1448,1434,438
|
|
20230810,114400,140475307,1448,1445,1449,1434,1135
|
|
20230810,114300,138834458,1446,1431,1450,1430,1342
|
|
20230810,114200,136897304,1444,1429,1444,1429,1733
|
|
20230810,114100,134398332,1442,1441,1443,1425,1121
|
|
20230810,114000,132782834,1425,1434,1443,1424,1244
|
|
20230810,113900,130994451,1426,1429,1440,1422,5162
|
|
20230810,113800,123580435,1427,1435,1440,1423,2765
|
|
20230810,113700,119611893,1421,1427,1435,1412,6491
|
|
20230810,113600,110327458,1427,1420,1427,1408,6011
|
|
20230810,113500,101786218,1408,1418,1420,1406,2175
|
|
20230810,113400,98701081,1418,1405,1419,1405,1075
|
|
20230810,113300,97176970,1404,1404,1404,1404,0
|
|
20230810,113200,97176970,1404,1419,1419,1404,2210
|
|
20230810,113100,94044747,1419,1401,1419,1400,11303
|
|
20230810,113000,78033548,1401,1416,1416,1401,230
|
|
20230810,112900,77708153,1417,1398,1417,1398,544
|
|
20230810,112800,76939924,1409,1409,1409,1409,1
|
|
20230810,112700,76938515,1399,1398,1409,1398,298
|
|
20230810,112600,76519815,1409,1409,1409,1407,1201
|
|
20230810,112500,74828310,1397,1399,1409,1397,899
|
|
20230810,112400,73571215,1399,1400,1400,1399,1064
|
|
20230810,112300,72082386,1411,1409,1411,1409,165
|
|
20230810,112200,71849644,1400,1400,1400,1400,19
|
|
20230810,112100,71823044,1415,1399,1415,1399,103
|
|
20230810,112000,71678915,1416,1410,1417,1410,600
|
|
20230810,111900,70829504,1400,1399,1409,1399,557
|
|
20230810,111800,70046989,1406,1406,1410,1406,1002
|
|
20230810,111700,68636589,1406,1405,1406,1396,592
|
|
20230810,111600,67805604,1405,1400,1405,1392,2119
|
|
20230810,111500,64837980,1400,1397,1400,1386,723
|
|
20230810,111400,63828101,1397,1390,1398,1385,588
|
|
20230810,111300,63006989,1399,1396,1399,1396,1607
|
|
20230810,111200,60759664,1383,1395,1398,1383,1519
|
|
20230810,111100,58638971,1381,1393,1399,1377,1443
|
|
20230810,111000,56630280,1393,1393,1393,1393,677
|
|
20230810,110900,55687219,1377,1394,1395,1377,788
|
|
20230810,110800,54596261,1379,1391,1395,1379,159
|
|
20230810,110700,54375760,1377,1385,1394,1377,1333
|
|
20230810,110600,52521562,1388,1383,1388,1369,1234
|
|
20230810,110500,50820796,1371,1371,1371,1371,0
|
|
20230810,110400,50820796,1371,1371,1371,1371,20
|
|
20230810,110300,50793376,1388,1370,1388,1370,405
|
|
20230810,110200,50236460,1371,1371,1371,1371,6
|
|
20230810,110100,50228234,1371,1377,1377,1371,136
|
|
20230810,110000,50040998,1377,1371,1377,1371,28
|
|
20230810,105900,50002598,1371,1376,1377,1371,18
|
|
20230810,105800,49977862,1370,1370,1370,1370,201
|
|
20230810,105700,49702492,1388,1388,1388,1388,1
|
|
20230810,105600,49701104,1374,1370,1393,1370,537
|
|
20230810,105500,48962131,1369,1369,1369,1369,0
|
|
20230810,105400,48962131,1369,1369,1369,1369,19
|
|
20230810,105300,48936120,1384,1369,1384,1369,49
|
|
20230810,105200,48868612,1378,1378,1378,1378,0
|
|
20230810,105100,48868612,1378,1369,1378,1369,289
|
|
20230810,105000,48470541,1378,1369,1378,1369,21
|
|
20230810,104900,48441783,1378,1379,1379,1365,965
|
|
20230810,104800,47117782,1379,1378,1379,1365,835
|
|
20230810,104700,45972745,1377,1377,1377,1377,249
|
|
20230810,104600,45629872,1367,1367,1367,1367,24
|
|
20230810,104500,45597064,1367,1374,1377,1367,39
|
|
20230810,104400,45543608,1367,1367,1367,1367,0
|
|
20230810,104300,45543608,1367,1367,1367,1367,19
|
|
20230810,104200,45517635,1367,1367,1367,1367,1
|
|
20230810,104100,45516268,1367,1367,1367,1367,19
|
|
20230810,104000,45490295,1367,1367,1367,1367,20
|
|
20230810,103900,45462955,1367,1367,1367,1367,0
|
|
20230810,103800,45462955,1367,1367,1367,1367,19
|
|
20230810,103700,45436982,1378,1367,1378,1367,916
|
|
20230810,103600,44182433,1372,1372,1372,1372,100
|
|
20230810,103500,44045233,1364,1368,1368,1364,50
|
|
20230810,103400,43976977,1364,1367,1367,1364,711
|
|
20230810,103300,43006681,1368,1369,1369,1368,53
|
|
20230810,103200,42934175,1369,1370,1370,1369,114
|
|
20230810,103100,42778011,1370,1370,1370,1370,2
|
|
20230810,103000,42775271,1372,1372,1372,1372,6
|
|
20230810,102900,42767039,1373,1373,1373,1373,0
|
|
20230810,102800,42767039,1373,1375,1379,1373,10
|
|
20230810,102700,42753287,1376,1375,1378,1375,98
|
|
20230810,102600,42618306,1372,1369,1377,1369,479
|
|
20230810,102500,41958989,1369,1376,1376,1369,50
|
|
20230810,102400,41890203,1377,1370,1377,1370,213
|
|
20230810,102300,41597048,1377,1372,1377,1372,100
|
|
20230810,102200,41459463,1372,1371,1372,1365,364
|
|
20230810,102100,40960270,1371,1371,1371,1371,1
|
|
20230810,102000,40958899,1364,1364,1364,1364,20
|
|
20230810,101900,40931619,1364,1364,1364,1364,19
|
|
20230810,101800,40905703,1365,1365,1365,1365,8
|
|
20230810,101700,40894783,1365,1365,1365,1365,11
|
|
20230810,101600,40879768,1365,1365,1365,1365,1
|
|
20230810,101500,40878403,1365,1364,1372,1364,268
|
|
20230810,101400,40512753,1364,1364,1364,1364,52
|
|
20230810,101300,40441825,1366,1364,1366,1364,226
|
|
20230810,101200,40133167,1364,1364,1364,1364,1
|
|
20230810,101100,40131803,1363,1363,1363,1363,20
|
|
20230810,101000,40104543,1366,1366,1366,1366,4
|
|
20230810,100900,40099079,1366,1366,1366,1366,4
|
|
20230810,100800,40093615,1363,1363,1363,1363,0
|
|
20230810,100700,40093615,1363,1363,1363,1363,19
|
|
20230810,100600,40067718,1363,1363,1363,1363,19
|
|
20230810,100500,40041821,1365,1365,1365,1365,0
|
|
20230810,100400,40041821,1365,1368,1368,1365,1135
|
|
20230810,100300,38492467,1372,1371,1372,1371,3
|
|
20230810,100200,38488353,1367,1371,1371,1367,69
|
|
20230810,100100,38393830,1367,1367,1367,1367,20
|
|
20230810,100000,38366490,1372,1372,1372,1372,0
|
|
20230810,095900,38366490,1372,1367,1372,1367,23
|
|
20230810,095800,38335029,1372,1365,1372,1362,44
|
|
20230810,095700,38275022,1365,1363,1365,1363,1170
|
|
20230810,095600,36679950,1363,1361,1363,1361,49
|
|
20230810,095500,36613201,1361,1361,1361,1361,100
|
|
20230810,095400,36477101,1361,1361,1361,1361,19
|
|
20230810,095300,36451242,1360,1360,1360,1360,19
|
|
20230810,095200,36425402,1360,1360,1360,1360,0
|
|
20230810,095100,36425402,1360,1363,1363,1360,21
|
|
20230810,095000,36396839,1363,1363,1363,1363,0
|
|
20230810,094900,36396839,1363,1363,1363,1363,34
|
|
20230810,094800,36350497,1363,1362,1363,1362,11
|
|
20230810,094700,36335507,1357,1357,1357,1357,0
|
|
20230810,094600,36335507,1357,1358,1360,1357,1320
|
|
20230810,094500,34543919,1359,1359,1359,1359,5011
|
|
20230810,094400,27733970,1362,1362,1362,1362,0
|
|
20230810,094300,27733970,1362,1362,1362,1362,0
|
|
20230810,094200,27733970,1362,1362,1362,1362,383
|
|
20230810,094100,27212324,1362,1362,1362,1362,0
|
|
20230810,094000,27212324,1362,1358,1362,1357,145
|
|
20230810,093900,27015148,1362,1362,1362,1362,40
|
|
20230810,093800,26960668,1362,1362,1362,1362,1
|
|
20230810,093700,26959306,1362,1362,1362,1362,5
|
|
20230810,093600,26952496,1362,1362,1362,1362,1
|
|
20230810,093500,26951134,1362,1362,1362,1362,1
|
|
20230810,093400,26949772,1362,1362,1362,1362,1
|
|
20230810,093300,26948410,1364,1364,1364,1364,0
|
|
20230810,093200,26948410,1364,1364,1364,1364,11
|
|
20230810,093100,26933406,1364,1364,1364,1364,2
|
|
20230810,093000,26930678,1357,1357,1357,1357,30
|
|
20230810,092900,26889968,1357,1357,1357,1357,15
|
|
20230810,092800,26869613,1357,1357,1357,1357,0
|
|
20230810,092700,26869613,1357,1357,1357,1357,0
|
|
20230810,092600,26869613,1357,1357,1357,1357,0
|
|
20230810,092500,26869613,1357,1357,1357,1357,0
|
|
20230810,092400,26869613,1357,1357,1357,1357,0
|
|
20230810,092300,26869613,1357,1364,1364,1357,8474
|
|
20230810,092200,15326027,1364,1363,1364,1363,2750
|
|
20230810,092100,11577727,1364,1364,1364,1364,0
|
|
20230810,092000,11577727,1364,1364,1364,1364,52
|
|
20230810,091900,11506799,1383,1383,1383,1383,0
|
|
20230810,091800,11506799,1383,1358,1383,1358,915
|
|
20230810,091700,10262514,1358,1358,1358,1358,106
|
|
20230810,091600,10118566,1357,1357,1358,1357,551
|
|
20230810,091500,9370834,1357,1358,1358,1357,44
|
|
20230810,091400,9311099,1358,1359,1359,1358,545
|
|
20230810,091300,8570988,1360,1361,1361,1359,1590
|
|
20230810,091200,6409000,1361,1361,1361,1361,55
|
|
20230810,091100,6334145,1361,1360,1361,1359,1450
|
|
20230810,091000,4362421,1361,1371,1371,1361,1166
|
|
20230810,090900,2766864,1371,1371,1371,1371,21
|
|
20230810,090800,2738073,1385,1385,1385,1385,0
|
|
20230810,090700,2738073,1385,1385,1385,1385,3
|
|
20230810,090600,2733918,1371,1371,1371,1371,50
|
|
20230810,090500,2665368,1371,1371,1371,1371,100
|
|
20230810,090400,2528268,1371,1376,1376,1371,865
|
|
20230810,090300,1339853,1377,1378,1378,1377,100
|
|
20230810,090200,1202123,1377,1376,1377,1376,141
|
|
20230810,090100,1007967,1397,1393,1397,1369,729
|
|
20230810,090000,5586,1398,1395,1398,1395,4
|