587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184400,741729834,1120,1120,1120,1120,31222
|
|
20230821,184300,741729834,1120,1120,1120,1120,0
|
|
20230821,184200,741729834,1120,1120,1120,1120,0
|
|
20230821,184100,741729834,1120,1120,1120,1120,0
|
|
20230821,184000,741729834,1120,1120,1120,1120,0
|
|
20230821,183900,741729834,1120,1120,1120,1120,0
|
|
20230821,183800,741729834,1120,1120,1120,1120,0
|
|
20230821,183700,741729834,1120,1120,1120,1120,0
|
|
20230821,183600,741729834,1120,1120,1120,1120,0
|
|
20230821,183500,741729834,1120,1120,1120,1120,0
|
|
20230821,183400,741729834,1120,1120,1120,1120,0
|
|
20230821,183300,741729834,1120,1120,1120,1120,0
|
|
20230821,183200,741729834,1120,1120,1120,1120,0
|
|
20230821,183100,741729834,1120,1120,1120,1120,0
|
|
20230821,183000,741729834,1120,1120,1120,1120,0
|
|
20230821,182900,741729834,1120,1120,1120,1120,0
|
|
20230821,182800,741729834,1120,1120,1120,1120,0
|
|
20230821,182700,741729834,1120,1120,1120,1120,0
|
|
20230821,182600,741729834,1120,1120,1120,1120,0
|
|
20230821,182500,741729834,1120,1120,1120,1120,0
|
|
20230821,182400,741729834,1120,1120,1120,1120,0
|
|
20230821,182300,741729834,1120,1120,1120,1120,0
|
|
20230821,182200,741729834,1120,1120,1120,1120,0
|
|
20230821,182100,741729834,1120,1120,1120,1120,0
|
|
20230821,182000,741729834,1120,1120,1120,1120,0
|
|
20230821,181900,741729834,1120,1120,1120,1120,0
|
|
20230821,181800,741729834,1120,1120,1120,1120,0
|
|
20230821,181700,741729834,1120,1120,1120,1120,0
|
|
20230821,181600,741729834,1120,1120,1120,1120,0
|
|
20230821,181500,741729834,1120,1120,1120,1120,0
|
|
20230821,181400,741729834,1120,1120,1120,1120,31222
|
|
20230821,181300,741729834,1120,1120,1120,1120,0
|
|
20230821,181200,741729834,1120,1120,1120,1120,0
|
|
20230821,181100,741729834,1120,1120,1120,1120,0
|
|
20230821,181000,741729834,1120,1120,1120,1120,0
|
|
20230821,180900,741729834,1120,1120,1120,1120,0
|
|
20230821,180800,741729834,1120,1120,1120,1120,0
|
|
20230821,180700,741729834,1120,1120,1120,1120,0
|
|
20230821,180600,741729834,1120,1120,1120,1120,0
|
|
20230821,180500,741729834,1120,1120,1120,1120,0
|
|
20230821,180400,741729834,1120,1120,1120,1120,0
|
|
20230821,180300,741729834,1120,1120,1120,1120,0
|
|
20230821,180200,741729834,1120,1120,1120,1120,0
|
|
20230821,180100,741729834,1120,1120,1120,1120,0
|
|
20230821,180000,741729834,1120,1120,1120,1120,0
|
|
20230821,175900,741729834,1120,1120,1120,1120,0
|
|
20230821,175800,741729834,1120,1120,1120,1120,0
|
|
20230821,175700,741729834,1120,1120,1120,1120,0
|
|
20230821,175600,741729834,1120,1120,1120,1120,0
|
|
20230821,175500,741729834,1120,1120,1120,1120,0
|
|
20230821,175400,741729834,1120,1120,1120,1120,0
|
|
20230821,175300,741729834,1120,1120,1120,1120,0
|
|
20230821,175200,741729834,1120,1120,1120,1120,0
|
|
20230821,175100,741729834,1120,1120,1120,1120,0
|
|
20230821,175000,741729834,1120,1120,1120,1120,0
|
|
20230821,174900,741729834,1120,1120,1120,1120,0
|
|
20230821,174800,741729834,1120,1120,1120,1120,0
|
|
20230821,174700,741729834,1120,1120,1120,1120,0
|
|
20230821,174600,741729834,1120,1120,1120,1120,0
|
|
20230821,174500,741729834,1120,1120,1120,1120,0
|
|
20230821,174400,741729834,1120,1120,1120,1120,31222
|
|
20230821,174300,741729834,1120,1120,1120,1120,0
|
|
20230821,174200,741729834,1120,1120,1120,1120,0
|
|
20230821,174100,741729834,1120,1120,1120,1120,0
|
|
20230821,174000,741729834,1120,1120,1120,1120,0
|
|
20230821,173900,741729834,1120,1120,1120,1120,0
|
|
20230821,173800,741729834,1120,1120,1120,1120,0
|
|
20230821,173700,741729834,1120,1120,1120,1120,0
|
|
20230821,173600,741729834,1120,1120,1120,1120,0
|
|
20230821,173500,741729834,1120,1120,1120,1120,0
|
|
20230821,173400,741729834,1120,1120,1120,1120,0
|
|
20230821,173300,741729834,1120,1120,1120,1120,0
|
|
20230821,173200,741729834,1120,1120,1120,1120,0
|
|
20230821,173100,741729834,1120,1120,1120,1120,0
|
|
20230821,173000,741729834,1120,1120,1120,1120,0
|
|
20230821,172900,741729834,1120,1120,1120,1120,0
|
|
20230821,172800,741729834,1120,1120,1120,1120,0
|
|
20230821,172700,741729834,1120,1120,1120,1120,0
|
|
20230821,172600,741729834,1120,1120,1120,1120,0
|
|
20230821,172500,741729834,1120,1120,1120,1120,0
|
|
20230821,172400,741729834,1120,1120,1120,1120,0
|
|
20230821,172300,741729834,1120,1120,1120,1120,0
|
|
20230821,172200,741729834,1120,1120,1120,1120,0
|
|
20230821,172100,741729834,1120,1120,1120,1120,0
|
|
20230821,172000,741729834,1120,1120,1120,1120,0
|
|
20230821,171900,741729834,1120,1120,1120,1120,0
|
|
20230821,171800,741729834,1120,1120,1120,1120,0
|
|
20230821,171700,741729834,1120,1120,1120,1120,0
|
|
20230821,171600,741729834,1120,1120,1120,1120,0
|
|
20230821,171500,741729834,1120,1120,1120,1120,0
|
|
20230821,171400,741729834,1120,1120,1120,1120,31222
|
|
20230821,171300,741729834,1120,1120,1120,1120,0
|
|
20230821,171200,741729834,1120,1120,1120,1120,0
|
|
20230821,171100,741729834,1120,1120,1120,1120,0
|
|
20230821,171000,741729834,1120,1120,1120,1120,0
|
|
20230821,170900,741729834,1120,1120,1120,1120,0
|
|
20230821,170800,741729834,1120,1120,1120,1120,0
|
|
20230821,170700,741729834,1120,1120,1120,1120,0
|
|
20230821,170600,741729834,1120,1120,1120,1120,0
|
|
20230821,170500,741729834,1120,1120,1120,1120,0
|
|
20230821,170400,741729834,1120,1120,1120,1120,0
|
|
20230821,170300,741729834,1120,1120,1120,1120,0
|
|
20230821,170200,741729834,1120,1120,1120,1120,0
|
|
20230821,170100,741729834,1120,1120,1120,1120,0
|
|
20230821,170000,741729834,1120,1120,1120,1120,0
|
|
20230821,165900,741729834,1120,1120,1120,1120,0
|
|
20230821,165800,741729834,1120,1120,1120,1120,0
|
|
20230821,165700,741729834,1120,1120,1120,1120,0
|
|
20230821,165600,741729834,1120,1120,1120,1120,0
|
|
20230821,165500,741729834,1120,1120,1120,1120,0
|
|
20230821,165400,741729834,1120,1120,1120,1120,0
|
|
20230821,165300,741729834,1120,1120,1120,1120,0
|
|
20230821,165200,741729834,1120,1120,1120,1120,0
|
|
20230821,165100,741729834,1120,1120,1120,1120,0
|
|
20230821,165000,741729834,1120,1120,1120,1120,0
|
|
20230821,164900,741729834,1120,1120,1120,1120,0
|
|
20230821,164800,741729834,1120,1120,1120,1120,0
|
|
20230821,164700,741729834,1120,1120,1120,1120,0
|
|
20230821,164600,741729834,1120,1120,1120,1120,0
|
|
20230821,164500,741729834,1120,1120,1120,1120,0
|
|
20230821,164400,741729834,1120,1120,1120,1120,31222
|
|
20230821,164300,741729834,1120,1120,1120,1120,0
|
|
20230821,164200,741729834,1120,1120,1120,1120,0
|
|
20230821,164100,741729834,1120,1120,1120,1120,0
|
|
20230821,164000,741729834,1120,1120,1120,1120,0
|
|
20230821,163900,741729834,1120,1120,1120,1120,0
|
|
20230821,163800,741729834,1120,1120,1120,1120,0
|
|
20230821,163700,741729834,1120,1120,1120,1120,0
|
|
20230821,163600,741729834,1120,1120,1120,1120,0
|
|
20230821,163500,741729834,1120,1120,1120,1120,0
|
|
20230821,163400,741729834,1120,1120,1120,1120,0
|
|
20230821,163300,741729834,1120,1120,1120,1120,0
|
|
20230821,163200,741729834,1120,1120,1120,1120,0
|
|
20230821,163100,741729834,1120,1120,1120,1120,0
|
|
20230821,163000,741729834,1120,1120,1120,1120,0
|
|
20230821,162900,741729834,1120,1120,1120,1120,0
|
|
20230821,162800,741729834,1120,1120,1120,1120,0
|
|
20230821,162700,741729834,1120,1120,1120,1120,0
|
|
20230821,162600,741729834,1120,1120,1120,1120,0
|
|
20230821,162500,741729834,1120,1120,1120,1120,0
|
|
20230821,162400,741729834,1120,1120,1120,1120,0
|
|
20230821,162300,741729834,1120,1120,1120,1120,0
|
|
20230821,162200,741729834,1120,1120,1120,1120,0
|
|
20230821,162100,741729834,1120,1120,1120,1120,0
|
|
20230821,162000,741729834,1120,1120,1120,1120,0
|
|
20230821,161900,741729834,1120,1120,1120,1120,0
|
|
20230821,161800,741729834,1120,1120,1120,1120,0
|
|
20230821,161700,741729834,1120,1120,1120,1120,0
|
|
20230821,161600,741729834,1120,1120,1120,1120,0
|
|
20230821,161500,741729834,1120,1120,1120,1120,0
|
|
20230821,161400,741729834,1120,1120,1120,1120,31222
|
|
20230821,161300,741729834,1120,1120,1120,1120,0
|
|
20230821,161200,741729834,1120,1120,1120,1120,0
|
|
20230821,161100,741729834,1120,1120,1120,1120,0
|
|
20230821,161000,741729834,1120,1120,1120,1120,0
|
|
20230821,160900,741729834,1120,1120,1120,1120,0
|
|
20230821,160800,741729834,1120,1120,1120,1120,0
|
|
20230821,160700,741729834,1120,1120,1120,1120,0
|
|
20230821,160600,741729834,1120,1120,1120,1120,0
|
|
20230821,160500,741729834,1120,1120,1120,1120,0
|
|
20230821,160400,741729834,1120,1120,1120,1120,0
|
|
20230821,160300,741729834,1120,1120,1120,1120,0
|
|
20230821,160200,741729834,1120,1120,1120,1120,0
|
|
20230821,160100,741729834,1120,1120,1120,1120,0
|
|
20230821,160000,741729834,1120,1120,1120,1120,0
|
|
20230821,155900,741729834,1120,1120,1120,1120,0
|
|
20230821,155800,741729834,1120,1120,1120,1120,0
|
|
20230821,155700,741729834,1120,1120,1120,1120,0
|
|
20230821,155600,741729834,1120,1120,1120,1120,0
|
|
20230821,155500,741729834,1120,1120,1120,1120,0
|
|
20230821,155400,741729834,1120,1120,1120,1120,0
|
|
20230821,155300,741729834,1120,1120,1120,1120,0
|
|
20230821,155200,741729834,1120,1120,1120,1120,0
|
|
20230821,155100,741729834,1120,1120,1120,1120,0
|
|
20230821,155000,741729834,1120,1120,1120,1120,0
|
|
20230821,154900,741729834,1120,1120,1120,1120,0
|
|
20230821,154800,741729834,1120,1120,1120,1120,0
|
|
20230821,154700,741729834,1120,1120,1120,1120,0
|
|
20230821,154600,741729834,1120,1120,1120,1120,0
|
|
20230821,154500,741729834,1120,1120,1120,1120,0
|
|
20230821,154400,741729834,1120,1120,1120,1120,31222
|
|
20230821,154300,741729834,1120,1120,1120,1120,0
|
|
20230821,154200,741729834,1120,1120,1120,1120,0
|
|
20230821,154100,741729834,1120,1120,1120,1120,0
|
|
20230821,154000,741729834,1120,1120,1120,1120,0
|
|
20230821,153900,741729834,1120,1120,1120,1120,0
|
|
20230821,153800,741729834,1120,1120,1120,1120,0
|
|
20230821,153700,741729834,1120,1120,1120,1120,0
|
|
20230821,153600,741729834,1120,1120,1120,1120,0
|
|
20230821,153500,741729834,1120,1120,1120,1120,0
|
|
20230821,153400,741729834,1120,1120,1120,1120,0
|
|
20230821,153300,741729834,1120,1120,1120,1120,0
|
|
20230821,153200,741729834,1120,1120,1120,1120,0
|
|
20230821,153100,741729834,1120,1120,1120,1120,0
|
|
20230821,153000,741729834,1120,1120,1120,1120,31222
|
|
20230821,152900,706761194,1129,1129,1129,1129,0
|
|
20230821,152800,706761194,1129,1129,1129,1129,0
|
|
20230821,152700,706761194,1129,1129,1129,1129,0
|
|
20230821,152600,706761194,1129,1129,1129,1129,0
|
|
20230821,152500,706761194,1129,1129,1129,1129,0
|
|
20230821,152400,706761194,1129,1129,1129,1129,0
|
|
20230821,152300,706761194,1129,1129,1129,1129,0
|
|
20230821,152200,706761194,1129,1129,1129,1129,0
|
|
20230821,152100,706761194,1129,1129,1129,1129,0
|
|
20230821,152000,706761194,1129,1129,1129,1129,0
|
|
20230821,151900,706761194,1129,1129,1129,1129,1
|
|
20230821,151800,706760065,1124,1128,1128,1122,17475
|
|
20230821,151700,687110147,1129,1129,1129,1129,700
|
|
20230821,151600,686319847,1130,1126,1130,1126,201
|
|
20230821,151500,686093417,1126,1127,1131,1126,902
|
|
20230821,151400,685076653,1131,1131,1131,1131,0
|
|
20230821,151300,685076653,1131,1131,1131,1131,0
|
|
20230821,151200,685076653,1131,1128,1131,1127,1001
|
|
20230821,151100,683948372,1131,1131,1131,1131,7
|
|
20230821,151000,683940455,1131,1131,1131,1131,1046
|
|
20230821,150900,682757429,1127,1131,1131,1127,8
|
|
20230821,150800,682748409,1127,1127,1127,1127,602
|
|
20230821,150700,682069955,1127,1127,1127,1127,0
|
|
20230821,150600,682069955,1127,1125,1127,1125,3265
|
|
20230821,150500,678394992,1125,1125,1125,1125,400
|
|
20230821,150400,677944992,1126,1126,1126,1126,0
|
|
20230821,150300,677944992,1126,1126,1126,1125,1004
|
|
20230821,150200,676814584,1123,1123,1123,1123,0
|
|
20230821,150100,676814584,1123,1130,1130,1123,12543
|
|
20230821,150000,662646789,1130,1130,1130,1130,0
|
|
20230821,145900,662646789,1130,1130,1130,1130,238
|
|
20230821,145800,662377849,1130,1122,1130,1122,2369
|
|
20230821,145700,659710431,1122,1122,1122,1122,274
|
|
20230821,145600,659403003,1122,1122,1122,1121,53
|
|
20230821,145500,659343538,1122,1123,1123,1122,629
|
|
20230821,145400,658637695,1123,1124,1124,1123,2002
|
|
20230821,145300,656387449,1124,1124,1124,1124,0
|
|
20230821,145200,656387449,1124,1124,1124,1124,10
|
|
20230821,145100,656376209,1124,1124,1124,1124,2
|
|
20230821,145000,656373961,1124,1122,1124,1122,60
|
|
20230821,144900,656306621,1122,1123,1123,1122,1754
|
|
20230821,144800,654337766,1123,1124,1124,1123,3380
|
|
20230821,144700,650542012,1124,1123,1124,1123,1914
|
|
20230821,144600,648391089,1119,1121,1123,1118,13208
|
|
20230821,144500,633605916,1121,1121,1121,1121,673
|
|
20230821,144400,632851483,1121,1121,1123,1121,2608
|
|
20230821,144300,629926983,1121,1123,1123,1121,9616
|
|
20230821,144200,619144241,1125,1125,1125,1125,100
|
|
20230821,144100,619031741,1125,1124,1125,1122,22263
|
|
20230821,144000,594026841,1124,1125,1125,1124,11
|
|
20230821,143900,594014467,1124,1124,1124,1124,560
|
|
20230821,143800,593385027,1125,1125,1125,1125,1327
|
|
20230821,143700,591892152,1125,1128,1128,1125,12341
|
|
20230821,143600,577995616,1128,1129,1129,1128,1347
|
|
20230821,143500,576476199,1129,1129,1129,1129,0
|
|
20230821,143400,576476199,1129,1129,1130,1129,539
|
|
20230821,143300,575867667,1130,1130,1130,1130,1
|
|
20230821,143200,575866537,1130,1130,1130,1130,0
|
|
20230821,143100,575866537,1130,1130,1130,1130,6
|
|
20230821,143000,575859757,1130,1130,1130,1130,10
|
|
20230821,142900,575848457,1130,1130,1130,1130,2
|
|
20230821,142800,575846197,1130,1130,1130,1130,0
|
|
20230821,142700,575846197,1130,1130,1130,1130,0
|
|
20230821,142600,575846197,1130,1130,1130,1130,0
|
|
20230821,142500,575846197,1130,1130,1130,1130,1000
|
|
20230821,142400,574716197,1130,1130,1130,1130,0
|
|
20230821,142300,574716197,1130,1128,1130,1126,4092
|
|
20230821,142200,570104492,1128,1128,1128,1128,0
|
|
20230821,142100,570104492,1128,1129,1129,1128,2000
|
|
20230821,142000,567848392,1128,1128,1128,1128,0
|
|
20230821,141900,567848392,1128,1128,1128,1128,0
|
|
20230821,141800,567848392,1128,1128,1128,1128,0
|
|
20230821,141700,567848392,1128,1128,1128,1128,0
|
|
20230821,141600,567848392,1128,1128,1128,1128,100
|
|
20230821,141500,567735592,1130,1130,1130,1130,1
|
|
20230821,141400,567734462,1130,1130,1130,1130,0
|
|
20230821,141300,567734462,1130,1130,1130,1130,491
|
|
20230821,141200,567179632,1130,1132,1132,1130,3500
|
|
20230821,141100,563223632,1131,1130,1131,1130,1401
|
|
20230821,141000,561640501,1130,1131,1131,1130,4100
|
|
20230821,140900,557007458,1132,1132,1132,1132,0
|
|
20230821,140800,557007458,1132,1132,1132,1132,0
|
|
20230821,140700,557007458,1132,1132,1132,1132,0
|
|
20230821,140600,557007458,1132,1131,1132,1131,343
|
|
20230821,140500,556619482,1131,1131,1131,1130,3958
|
|
20230821,140400,552142985,1130,1129,1130,1129,1452
|
|
20230821,140300,550502226,1130,1130,1130,1130,790
|
|
20230821,140200,549609526,1130,1127,1130,1127,9760
|
|
20230821,140100,538591825,1127,1127,1127,1127,3711
|
|
20230821,140000,534409528,1128,1128,1128,1128,200
|
|
20230821,135900,534183928,1130,1130,1130,1130,0
|
|
20230821,135800,534183928,1130,1130,1130,1130,18
|
|
20230821,135700,534163588,1130,1130,1130,1130,226
|
|
20230821,135600,533908208,1131,1131,1131,1131,0
|
|
20230821,135500,533908208,1131,1131,1131,1131,0
|
|
20230821,135400,533908208,1131,1131,1131,1131,13
|
|
20230821,135300,533893505,1131,1130,1131,1130,500
|
|
20230821,135200,533328006,1127,1131,1131,1127,509
|
|
20230821,135100,532752519,1129,1129,1129,1129,1341
|
|
20230821,135000,531238530,1129,1129,1129,1129,20
|
|
20230821,134900,531215950,1128,1128,1128,1128,2499
|
|
20230821,134800,528397078,1128,1128,1128,1128,50
|
|
20230821,134700,528340678,1129,1129,1129,1129,55
|
|
20230821,134600,528278583,1128,1131,1131,1128,2703
|
|
20230821,134500,525226893,1129,1132,1132,1129,4024
|
|
20230821,134400,520683534,1130,1130,1130,1130,0
|
|
20230821,134300,520683534,1130,1130,1130,1130,0
|
|
20230821,134200,520683534,1130,1130,1130,1130,10
|
|
20230821,134100,520672234,1130,1130,1130,1130,1000
|
|
20230821,134000,519542234,1133,1133,1133,1133,30
|
|
20230821,133900,519508244,1133,1133,1133,1133,20
|
|
20230821,133800,519485584,1133,1133,1133,1133,1
|
|
20230821,133700,519484451,1134,1134,1134,1134,0
|
|
20230821,133600,519484451,1134,1129,1134,1129,1952
|
|
20230821,133500,517277618,1129,1129,1129,1129,0
|
|
20230821,133400,517277618,1129,1129,1129,1129,2
|
|
20230821,133300,517275360,1129,1131,1133,1129,3524
|
|
20230821,133200,513293012,1130,1130,1130,1130,1
|
|
20230821,133100,513291882,1134,1134,1134,1134,0
|
|
20230821,133000,513291882,1134,1130,1134,1130,101
|
|
20230821,132900,513177748,1130,1133,1133,1130,500
|
|
20230821,132800,512612036,1134,1134,1134,1134,305
|
|
20230821,132700,512266166,1134,1134,1134,1134,0
|
|
20230821,132600,512266166,1134,1133,1134,1133,101
|
|
20230821,132500,512151732,1133,1133,1133,1133,1
|
|
20230821,132400,512150599,1133,1134,1134,1133,700
|
|
20230821,132300,511357472,1134,1134,1134,1134,373
|
|
20230821,132200,510934490,1134,1134,1134,1134,500
|
|
20230821,132100,510367490,1134,1133,1135,1133,465
|
|
20230821,132000,509839735,1133,1133,1134,1132,3782
|
|
20230821,131900,505554505,1129,1129,1129,1129,0
|
|
20230821,131800,505554505,1129,1133,1133,1129,15
|
|
20230821,131700,505537538,1133,1133,1133,1133,48
|
|
20230821,131600,505483154,1133,1133,1133,1133,16
|
|
20230821,131500,505465026,1133,1133,1133,1133,0
|
|
20230821,131400,505465026,1133,1133,1133,1133,0
|
|
20230821,131300,505465026,1133,1133,1133,1133,0
|
|
20230821,131200,505465026,1133,1133,1133,1133,1
|
|
20230821,131100,505463893,1126,1134,1134,1126,25957
|
|
20230821,131000,476168499,1135,1134,1135,1134,12
|
|
20230821,130900,476154880,1135,1134,1135,1134,3313
|
|
20230821,130800,472394626,1135,1135,1135,1135,0
|
|
20230821,130700,472394626,1135,1135,1135,1135,0
|
|
20230821,130600,472394626,1135,1134,1135,1134,22
|
|
20230821,130500,472369657,1135,1135,1135,1135,17
|
|
20230821,130400,472350362,1135,1135,1135,1135,34
|
|
20230821,130300,472311772,1134,1134,1134,1134,707
|
|
20230821,130200,471510034,1134,1134,1134,1134,10
|
|
20230821,130100,471498694,1134,1135,1135,1134,200
|
|
20230821,130000,471271794,1134,1134,1134,1134,100
|
|
20230821,125900,471158394,1135,1135,1135,1135,501
|
|
20230821,125800,470589759,1134,1134,1134,1134,7
|
|
20230821,125700,470581821,1135,1135,1135,1135,0
|
|
20230821,125600,470581821,1135,1135,1135,1135,0
|
|
20230821,125500,470581821,1135,1135,1135,1135,478
|
|
20230821,125400,470039291,1135,1135,1135,1135,101
|
|
20230821,125300,469924656,1135,1135,1135,1135,50
|
|
20230821,125200,469867906,1135,1135,1135,1135,72
|
|
20230821,125100,469786186,1133,1135,1135,1133,172
|
|
20230821,125000,469591060,1134,1134,1134,1134,100
|
|
20230821,124900,469477660,1134,1134,1134,1134,0
|
|
20230821,124800,469477660,1134,1134,1134,1134,174
|
|
20230821,124700,469280344,1134,1133,1134,1133,2904
|
|
20230821,124600,465989170,1133,1133,1133,1133,0
|
|
20230821,124500,465989170,1133,1133,1133,1133,2
|
|
20230821,124400,465986904,1133,1133,1133,1133,66
|
|
20230821,124300,465912126,1132,1132,1132,1132,202
|
|
20230821,124200,465683462,1132,1132,1132,1132,0
|
|
20230821,124100,465683462,1132,1132,1132,1132,0
|
|
20230821,124000,465683462,1132,1132,1132,1132,1827
|
|
20230821,123900,463615298,1132,1132,1132,1132,0
|
|
20230821,123800,463615298,1132,1132,1132,1132,971
|
|
20230821,123700,462516126,1132,1131,1132,1131,1207
|
|
20230821,123600,461150432,1129,1130,1130,1129,14100
|
|
20230821,123500,445222432,1130,1133,1133,1129,55413
|
|
20230821,123400,382639152,1133,1134,1134,1133,1255
|
|
20230821,123300,381216982,1134,1135,1135,1134,211
|
|
20230821,123200,380977643,1135,1135,1135,1135,200
|
|
20230821,123100,380750643,1136,1135,1136,1135,1295
|
|
20230821,123000,379280813,1136,1136,1136,1136,2000
|
|
20230821,122900,377008813,1135,1135,1135,1135,60
|
|
20230821,122800,376940713,1135,1135,1135,1135,177
|
|
20230821,122700,376739818,1135,1135,1135,1135,351
|
|
20230821,122600,376341433,1135,1135,1135,1135,0
|
|
20230821,122500,376341433,1135,1135,1135,1135,10
|
|
20230821,122400,376330083,1136,1136,1136,1136,0
|
|
20230821,122300,376330083,1136,1136,1136,1136,248
|
|
20230821,122200,376048355,1137,1137,1137,1137,8
|
|
20230821,122100,376039259,1132,1132,1134,1132,2522
|
|
20230821,122000,373179673,1132,1132,1132,1132,1660
|
|
20230821,121900,371300553,1132,1133,1133,1132,2456
|
|
20230821,121800,368520321,1132,1134,1134,1132,6213
|
|
20230821,121700,361486451,1134,1135,1135,1134,1806
|
|
20230821,121600,359438347,1135,1136,1136,1135,331
|
|
20230821,121500,359062660,1136,1136,1136,1136,264
|
|
20230821,121400,358762756,1136,1136,1136,1135,1778
|
|
20230821,121300,356744508,1136,1136,1136,1136,0
|
|
20230821,121200,356744508,1136,1136,1136,1136,0
|
|
20230821,121100,356744508,1136,1136,1136,1136,0
|
|
20230821,121000,356744508,1136,1136,1136,1136,145
|
|
20230821,120900,356579788,1137,1137,1137,1137,1053
|
|
20230821,120800,355382527,1137,1137,1137,1137,50
|
|
20230821,120700,355325677,1135,1135,1135,1135,1135
|
|
20230821,120600,354037452,1135,1137,1137,1135,2134
|
|
20230821,120500,351613942,1137,1137,1137,1137,181
|
|
20230821,120400,351408145,1138,1138,1138,1138,200
|
|
20230821,120300,351180545,1136,1136,1136,1136,0
|
|
20230821,120200,351180545,1136,1136,1136,1136,22
|
|
20230821,120100,351155553,1137,1137,1137,1137,704
|
|
20230821,120000,350355105,1137,1137,1137,1137,0
|
|
20230821,115900,350355105,1137,1137,1137,1137,0
|
|
20230821,115800,350355105,1137,1137,1137,1137,140
|
|
20230821,115700,350195925,1138,1138,1138,1138,39
|
|
20230821,115600,350151543,1139,1138,1139,1138,2500
|
|
20230821,115500,347306043,1137,1137,1137,1137,0
|
|
20230821,115400,347306043,1137,1137,1137,1137,2309
|
|
20230821,115300,344680710,1137,1137,1137,1137,491
|
|
20230821,115200,344122443,1137,1137,1137,1137,0
|
|
20230821,115100,344122443,1137,1137,1137,1137,1
|
|
20230821,115000,344121306,1137,1137,1137,1137,130
|
|
20230821,114900,343973496,1137,1137,1137,1137,0
|
|
20230821,114800,343973496,1137,1137,1137,1137,0
|
|
20230821,114700,343973496,1137,1137,1137,1137,0
|
|
20230821,114600,343973496,1137,1139,1139,1137,22
|
|
20230821,114500,343948442,1140,1140,1140,1140,396
|
|
20230821,114400,343497002,1140,1140,1140,1140,66
|
|
20230821,114300,343421762,1141,1141,1141,1141,4
|
|
20230821,114200,343417198,1140,1141,1141,1140,5
|
|
20230821,114100,343411494,1141,1141,1141,1141,0
|
|
20230821,114000,343411494,1141,1141,1141,1141,21
|
|
20230821,113900,343387533,1141,1141,1141,1141,0
|
|
20230821,113800,343387533,1141,1141,1141,1141,0
|
|
20230821,113700,343387533,1141,1141,1141,1141,0
|
|
20230821,113600,343387533,1141,1141,1141,1141,3
|
|
20230821,113500,343384110,1143,1143,1143,1143,0
|
|
20230821,113400,343384110,1143,1143,1143,1143,560
|
|
20230821,113300,342744030,1135,1145,1145,1135,8036
|
|
20230821,113200,333609936,1145,1145,1145,1145,10
|
|
20230821,113100,333598486,1137,1137,1137,1137,0
|
|
20230821,113000,333598486,1137,1139,1139,1137,1088
|
|
20230821,112900,332360885,1139,1142,1142,1139,501
|
|
20230821,112800,331789852,1145,1142,1145,1142,191
|
|
20230821,112700,331571727,1142,1142,1142,1142,0
|
|
20230821,112600,331571727,1142,1143,1143,1142,1169
|
|
20230821,112500,330235759,1147,1147,1147,1147,0
|
|
20230821,112400,330235759,1147,1147,1147,1147,0
|
|
20230821,112300,330235759,1147,1147,1147,1147,1000
|
|
20230821,112200,329088759,1147,1144,1147,1144,2535
|
|
20230821,112100,326182719,1147,1144,1147,1144,202
|
|
20230821,112000,325951031,1144,1144,1144,1144,0
|
|
20230821,111900,325951031,1144,1144,1144,1144,0
|
|
20230821,111800,325951031,1144,1144,1144,1144,7000
|
|
20230821,111700,317943031,1146,1144,1146,1144,769
|
|
20230821,111600,317061849,1144,1144,1144,1144,474
|
|
20230821,111500,316519593,1144,1144,1144,1144,50
|
|
20230821,111400,316462393,1144,1144,1144,1144,200
|
|
20230821,111300,316233593,1144,1144,1144,1144,0
|
|
20230821,111200,316233593,1144,1144,1144,1144,24
|
|
20230821,111100,316206137,1146,1146,1146,1146,167
|
|
20230821,111000,316014755,1146,1146,1146,1146,0
|
|
20230821,110900,316014755,1146,1146,1146,1146,0
|
|
20230821,110800,316014755,1146,1147,1147,1146,110
|
|
20230821,110700,315888595,1146,1146,1146,1146,188
|
|
20230821,110600,315673147,1146,1146,1146,1146,12
|
|
20230821,110500,315659395,1144,1145,1145,1144,405
|
|
20230821,110400,315195675,1145,1145,1145,1145,100
|
|
20230821,110300,315081175,1144,1144,1144,1144,60
|
|
20230821,110200,315012535,1145,1145,1145,1145,100
|
|
20230821,110100,314898035,1144,1144,1144,1144,0
|
|
20230821,110000,314898035,1144,1144,1144,1144,10
|
|
20230821,105900,314886595,1147,1147,1147,1147,0
|
|
20230821,105800,314886595,1147,1147,1147,1147,0
|
|
20230821,105700,314886595,1147,1147,1147,1147,0
|
|
20230821,105600,314886595,1147,1147,1147,1147,1022
|
|
20230821,105500,313714361,1147,1144,1147,1144,101
|
|
20230821,105400,313598814,1144,1144,1144,1144,30
|
|
20230821,105300,313564494,1144,1145,1145,1144,11
|
|
20230821,105200,313551900,1145,1145,1145,1145,1
|
|
20230821,105100,313550755,1145,1146,1146,1145,1524
|
|
20230821,105000,311805288,1146,1146,1146,1146,500
|
|
20230821,104900,311232288,1147,1146,1147,1146,1191
|
|
20230821,104800,309867399,1146,1146,1146,1146,289
|
|
20230821,104700,309536205,1146,1146,1146,1146,928
|
|
20230821,104600,308472717,1145,1145,1145,1145,0
|
|
20230821,104500,308472717,1145,1145,1145,1145,0
|
|
20230821,104400,308472717,1145,1145,1145,1142,11
|
|
20230821,104300,308460128,1142,1142,1142,1142,33
|
|
20230821,104200,308422442,1145,1145,1145,1145,1
|
|
20230821,104100,308421297,1145,1145,1145,1145,1694
|
|
20230821,104000,306481667,1145,1145,1145,1145,500
|
|
20230821,103900,305909167,1145,1145,1145,1145,0
|
|
20230821,103800,305909167,1145,1141,1145,1141,2201
|
|
20230821,103700,303397822,1141,1141,1141,1141,0
|
|
20230821,103600,303397822,1141,1140,1141,1137,16631
|
|
20230821,103500,284423402,1140,1141,1141,1140,50
|
|
20230821,103400,284366362,1141,1142,1142,1141,1151
|
|
20230821,103300,283053070,1146,1146,1146,1146,0
|
|
20230821,103200,283053070,1146,1142,1146,1142,49
|
|
20230821,103100,282997054,1142,1141,1142,1141,11
|
|
20230821,103000,282984502,1140,1140,1140,1140,343
|
|
20230821,102900,282593482,1142,1142,1142,1142,0
|
|
20230821,102800,282593482,1142,1140,1142,1140,210
|
|
20230821,102700,282354062,1141,1141,1142,1140,1697
|
|
20230821,102600,280417221,1142,1142,1142,1142,173
|
|
20230821,102500,280219655,1142,1142,1142,1142,17
|
|
20230821,102400,280200241,1141,1141,1142,1141,2204
|
|
20230821,102300,277683281,1141,1141,1141,1141,198
|
|
20230821,102200,277457363,1141,1141,1141,1141,12
|
|
20230821,102100,277443671,1141,1142,1142,1141,380
|
|
20230821,102000,277009791,1142,1142,1142,1142,200
|
|
20230821,101900,276781391,1142,1146,1146,1142,3885
|
|
20230821,101800,272344543,1146,1142,1146,1142,1639
|
|
20230821,101700,270472689,1142,1146,1146,1142,10647
|
|
20230821,101600,258313361,1146,1146,1146,1146,30
|
|
20230821,101500,258278981,1146,1146,1146,1146,20
|
|
20230821,101400,258256061,1146,1146,1146,1146,4
|
|
20230821,101300,258251477,1146,1146,1146,1142,302
|
|
20230821,101200,257906585,1141,1143,1143,1141,750
|
|
20230821,101100,257050633,1147,1147,1147,1147,16
|
|
20230821,101000,257032281,1147,1147,1147,1147,0
|
|
20230821,100900,257032281,1147,1145,1147,1141,4330
|
|
20230821,100800,252083338,1145,1145,1145,1145,315
|
|
20230821,100700,251722663,1148,1148,1148,1148,14
|
|
20230821,100600,251706591,1149,1149,1149,1149,0
|
|
20230821,100500,251706591,1149,1149,1149,1149,500
|
|
20230821,100400,251132091,1149,1149,1149,1149,1
|
|
20230821,100300,251130942,1145,1148,1149,1145,5823
|
|
20230821,100200,244446223,1145,1145,1145,1145,0
|
|
20230821,100100,244446223,1145,1145,1145,1145,3
|
|
20230821,100000,244442788,1148,1148,1148,1148,647
|
|
20230821,095900,243700032,1148,1148,1148,1148,257
|
|
20230821,095800,243404996,1148,1147,1148,1147,7
|
|
20230821,095700,243396963,1144,1144,1144,1144,1634
|
|
20230821,095600,241527667,1143,1143,1143,1143,101
|
|
20230821,095500,241412224,1143,1143,1144,1143,867
|
|
20230821,095400,240421242,1144,1144,1144,1144,39
|
|
20230821,095300,240376626,1144,1147,1147,1144,347
|
|
20230821,095200,239979607,1148,1148,1148,1148,40
|
|
20230821,095100,239933687,1149,1149,1149,1149,3
|
|
20230821,095000,239930240,1149,1149,1149,1149,2
|
|
20230821,094900,239927942,1149,1149,1149,1149,0
|
|
20230821,094800,239927942,1149,1149,1149,1149,1
|
|
20230821,094700,239926793,1149,1150,1150,1149,345
|
|
20230821,094600,239530383,1143,1147,1147,1143,2500
|
|
20230821,094500,236667367,1150,1150,1150,1147,246
|
|
20230821,094400,236384857,1150,1150,1150,1150,96
|
|
20230821,094300,236274457,1147,1150,1150,1147,410
|
|
20230821,094200,235803604,1150,1151,1151,1150,1511
|
|
20230821,094100,234065942,1153,1153,1153,1153,4
|
|
20230821,094000,234061330,1151,1152,1152,1151,74
|
|
20230821,093900,233976146,1153,1153,1153,1153,116
|
|
20230821,093800,233842398,1153,1153,1153,1153,611
|
|
20230821,093700,233137915,1152,1153,1153,1152,393
|
|
20230821,093600,232684787,1147,1152,1154,1145,5239
|
|
20230821,093500,226650173,1147,1150,1150,1146,1379
|
|
20230821,093400,225069098,1153,1154,1154,1153,2111
|
|
20230821,093300,222635003,1154,1150,1154,1150,10859
|
|
20230821,093200,210113389,1148,1148,1150,1147,611
|
|
20230821,093100,209411840,1148,1148,1148,1147,9972
|
|
20230821,093000,197963997,1148,1152,1152,1148,210
|
|
20230821,092900,197722457,1152,1146,1152,1146,16104
|
|
20230821,092800,179181298,1145,1142,1145,1142,745
|
|
20230821,092700,178328336,1141,1140,1141,1140,2168
|
|
20230821,092600,175856810,1139,1134,1139,1134,13149
|
|
20230821,092500,160926721,1134,1134,1135,1134,3045
|
|
20230821,092400,157473676,1134,1133,1134,1133,2300
|
|
20230821,092300,154866521,1133,1133,1133,1133,1600
|
|
20230821,092200,153053721,1133,1133,1133,1133,1
|
|
20230821,092100,153052588,1131,1133,1133,1131,6665
|
|
20230821,092000,145501299,1133,1133,1134,1133,1422
|
|
20230821,091900,143890172,1133,1131,1133,1131,15041
|
|
20230821,091800,126851530,1132,1133,1133,1130,772
|
|
20230821,091700,125978662,1127,1129,1134,1125,3576
|
|
20230821,091600,121947690,1135,1136,1137,1129,2609
|
|
20230821,091500,118996881,1136,1135,1136,1133,3017
|
|
20230821,091400,115574068,1135,1135,1135,1135,136
|
|
20230821,091300,115419708,1134,1133,1134,1133,1890
|
|
20230821,091200,113276727,1133,1133,1133,1133,1044
|
|
20230821,091100,112093875,1134,1133,1134,1133,1000
|
|
20230821,091000,110960075,1134,1133,1134,1128,1459
|
|
20230821,090900,109310764,1131,1131,1133,1130,9138
|
|
20230821,090800,98977292,1130,1130,1131,1128,7831
|
|
20230821,090700,90128379,1130,1130,1130,1128,3342
|
|
20230821,090600,86351947,1130,1127,1131,1127,6679
|
|
20230821,090500,78809510,1129,1127,1129,1127,189
|
|
20230821,090400,78596151,1127,1125,1127,1124,5020
|
|
20230821,090300,72943011,1127,1129,1129,1121,7069
|
|
20230821,090200,65003934,1130,1130,1130,1130,6059
|
|
20230821,090100,58157264,1129,1127,1129,1122,3619
|
|
20230821,090000,54074963,1119,1117,1127,1117,47696
|