690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202700,419691427,1369,1369,1369,1369,4035
|
|
20230822,202600,419691427,1369,1369,1369,1369,0
|
|
20230822,202500,419691427,1369,1369,1369,1369,0
|
|
20230822,202400,419691427,1369,1369,1369,1369,0
|
|
20230822,202300,419691427,1369,1369,1369,1369,0
|
|
20230822,202200,419691427,1369,1369,1369,1369,0
|
|
20230822,202100,419691427,1369,1369,1369,1369,0
|
|
20230822,202000,419691427,1369,1369,1369,1369,0
|
|
20230822,201900,419691427,1369,1369,1369,1369,0
|
|
20230822,201800,419691427,1369,1369,1369,1369,0
|
|
20230822,201700,419691427,1369,1369,1369,1369,0
|
|
20230822,201600,419691427,1369,1369,1369,1369,0
|
|
20230822,201500,419691427,1369,1369,1369,1369,0
|
|
20230822,201400,419691427,1369,1369,1369,1369,0
|
|
20230822,201300,419691427,1369,1369,1369,1369,0
|
|
20230822,201200,419691427,1369,1369,1369,1369,0
|
|
20230822,201100,419691427,1369,1369,1369,1369,0
|
|
20230822,201000,419691427,1369,1369,1369,1369,0
|
|
20230822,200900,419691427,1369,1369,1369,1369,0
|
|
20230822,200800,419691427,1369,1369,1369,1369,0
|
|
20230822,200700,419691427,1369,1369,1369,1369,0
|
|
20230822,200600,419691427,1369,1369,1369,1369,0
|
|
20230822,200500,419691427,1369,1369,1369,1369,0
|
|
20230822,200400,419691427,1369,1369,1369,1369,0
|
|
20230822,200300,419691427,1369,1369,1369,1369,0
|
|
20230822,200200,419691427,1369,1369,1369,1369,0
|
|
20230822,200100,419691427,1369,1369,1369,1369,0
|
|
20230822,200000,419691427,1369,1369,1369,1369,0
|
|
20230822,195900,419691427,1369,1369,1369,1369,0
|
|
20230822,195800,419691427,1369,1369,1369,1369,0
|
|
20230822,195700,419691427,1369,1369,1369,1369,4035
|
|
20230822,195600,419691427,1369,1369,1369,1369,0
|
|
20230822,195500,419691427,1369,1369,1369,1369,0
|
|
20230822,195400,419691427,1369,1369,1369,1369,0
|
|
20230822,195300,419691427,1369,1369,1369,1369,0
|
|
20230822,195200,419691427,1369,1369,1369,1369,0
|
|
20230822,195100,419691427,1369,1369,1369,1369,0
|
|
20230822,195000,419691427,1369,1369,1369,1369,0
|
|
20230822,194900,419691427,1369,1369,1369,1369,0
|
|
20230822,194800,419691427,1369,1369,1369,1369,0
|
|
20230822,194700,419691427,1369,1369,1369,1369,0
|
|
20230822,194600,419691427,1369,1369,1369,1369,0
|
|
20230822,194500,419691427,1369,1369,1369,1369,0
|
|
20230822,194400,419691427,1369,1369,1369,1369,0
|
|
20230822,194300,419691427,1369,1369,1369,1369,0
|
|
20230822,194200,419691427,1369,1369,1369,1369,0
|
|
20230822,194100,419691427,1369,1369,1369,1369,0
|
|
20230822,194000,419691427,1369,1369,1369,1369,0
|
|
20230822,193900,419691427,1369,1369,1369,1369,0
|
|
20230822,193800,419691427,1369,1369,1369,1369,0
|
|
20230822,193700,419691427,1369,1369,1369,1369,0
|
|
20230822,193600,419691427,1369,1369,1369,1369,0
|
|
20230822,193500,419691427,1369,1369,1369,1369,0
|
|
20230822,193400,419691427,1369,1369,1369,1369,0
|
|
20230822,193300,419691427,1369,1369,1369,1369,0
|
|
20230822,193200,419691427,1369,1369,1369,1369,0
|
|
20230822,193100,419691427,1369,1369,1369,1369,0
|
|
20230822,193000,419691427,1369,1369,1369,1369,0
|
|
20230822,192900,419691427,1369,1369,1369,1369,0
|
|
20230822,192800,419691427,1369,1369,1369,1369,0
|
|
20230822,192700,419691427,1369,1369,1369,1369,4035
|
|
20230822,192600,419691427,1369,1369,1369,1369,0
|
|
20230822,192500,419691427,1369,1369,1369,1369,0
|
|
20230822,192400,419691427,1369,1369,1369,1369,0
|
|
20230822,192300,419691427,1369,1369,1369,1369,0
|
|
20230822,192200,419691427,1369,1369,1369,1369,0
|
|
20230822,192100,419691427,1369,1369,1369,1369,0
|
|
20230822,192000,419691427,1369,1369,1369,1369,0
|
|
20230822,191900,419691427,1369,1369,1369,1369,0
|
|
20230822,191800,419691427,1369,1369,1369,1369,0
|
|
20230822,191700,419691427,1369,1369,1369,1369,0
|
|
20230822,191600,419691427,1369,1369,1369,1369,0
|
|
20230822,191500,419691427,1369,1369,1369,1369,0
|
|
20230822,191400,419691427,1369,1369,1369,1369,0
|
|
20230822,191300,419691427,1369,1369,1369,1369,0
|
|
20230822,191200,419691427,1369,1369,1369,1369,0
|
|
20230822,191100,419691427,1369,1369,1369,1369,0
|
|
20230822,191000,419691427,1369,1369,1369,1369,0
|
|
20230822,190900,419691427,1369,1369,1369,1369,0
|
|
20230822,190800,419691427,1369,1369,1369,1369,0
|
|
20230822,190700,419691427,1369,1369,1369,1369,0
|
|
20230822,190600,419691427,1369,1369,1369,1369,0
|
|
20230822,190500,419691427,1369,1369,1369,1369,0
|
|
20230822,190400,419691427,1369,1369,1369,1369,0
|
|
20230822,190300,419691427,1369,1369,1369,1369,0
|
|
20230822,190200,419691427,1369,1369,1369,1369,0
|
|
20230822,190100,419691427,1369,1369,1369,1369,0
|
|
20230822,190000,419691427,1369,1369,1369,1369,0
|
|
20230822,185900,419691427,1369,1369,1369,1369,0
|
|
20230822,185800,419691427,1369,1369,1369,1369,0
|
|
20230822,185700,419691427,1369,1369,1369,1369,4035
|
|
20230822,185600,419691427,1369,1369,1369,1369,0
|
|
20230822,185500,419691427,1369,1369,1369,1369,0
|
|
20230822,185400,419691427,1369,1369,1369,1369,0
|
|
20230822,185300,419691427,1369,1369,1369,1369,0
|
|
20230822,185200,419691427,1369,1369,1369,1369,0
|
|
20230822,185100,419691427,1369,1369,1369,1369,0
|
|
20230822,185000,419691427,1369,1369,1369,1369,0
|
|
20230822,184900,419691427,1369,1369,1369,1369,0
|
|
20230822,184800,419691427,1369,1369,1369,1369,0
|
|
20230822,184700,419691427,1369,1369,1369,1369,0
|
|
20230822,184600,419691427,1369,1369,1369,1369,0
|
|
20230822,184500,419691427,1369,1369,1369,1369,0
|
|
20230822,184400,419691427,1369,1369,1369,1369,0
|
|
20230822,184300,419691427,1369,1369,1369,1369,0
|
|
20230822,184200,419691427,1369,1369,1369,1369,0
|
|
20230822,184100,419691427,1369,1369,1369,1369,0
|
|
20230822,184000,419691427,1369,1369,1369,1369,0
|
|
20230822,183900,419691427,1369,1369,1369,1369,0
|
|
20230822,183800,419691427,1369,1369,1369,1369,0
|
|
20230822,183700,419691427,1369,1369,1369,1369,0
|
|
20230822,183600,419691427,1369,1369,1369,1369,0
|
|
20230822,183500,419691427,1369,1369,1369,1369,0
|
|
20230822,183400,419691427,1369,1369,1369,1369,0
|
|
20230822,183300,419691427,1369,1369,1369,1369,0
|
|
20230822,183200,419691427,1369,1369,1369,1369,0
|
|
20230822,183100,419691427,1369,1369,1369,1369,0
|
|
20230822,183000,419691427,1369,1369,1369,1369,0
|
|
20230822,182900,419691427,1369,1369,1369,1369,0
|
|
20230822,182800,419691427,1369,1369,1369,1369,0
|
|
20230822,182700,419691427,1369,1369,1369,1369,4035
|
|
20230822,182600,419691427,1369,1369,1369,1369,0
|
|
20230822,182500,419691427,1369,1369,1369,1369,0
|
|
20230822,182400,419691427,1369,1369,1369,1369,0
|
|
20230822,182300,419691427,1369,1369,1369,1369,0
|
|
20230822,182200,419691427,1369,1369,1369,1369,0
|
|
20230822,182100,419691427,1369,1369,1369,1369,0
|
|
20230822,182000,419691427,1369,1369,1369,1369,0
|
|
20230822,181900,419691427,1369,1369,1369,1369,0
|
|
20230822,181800,419691427,1369,1369,1369,1369,0
|
|
20230822,181700,419691427,1369,1369,1369,1369,0
|
|
20230822,181600,419691427,1369,1369,1369,1369,0
|
|
20230822,181500,419691427,1369,1369,1369,1369,0
|
|
20230822,181400,419691427,1369,1369,1369,1369,0
|
|
20230822,181300,419691427,1369,1369,1369,1369,0
|
|
20230822,181200,419691427,1369,1369,1369,1369,0
|
|
20230822,181100,419691427,1369,1369,1369,1369,0
|
|
20230822,181000,419691427,1369,1369,1369,1369,0
|
|
20230822,180900,419691427,1369,1369,1369,1369,0
|
|
20230822,180800,419691427,1369,1369,1369,1369,0
|
|
20230822,180700,419691427,1369,1369,1369,1369,0
|
|
20230822,180600,419691427,1369,1369,1369,1369,0
|
|
20230822,180500,419691427,1369,1369,1369,1369,0
|
|
20230822,180400,419691427,1369,1369,1369,1369,0
|
|
20230822,180300,419691427,1369,1369,1369,1369,0
|
|
20230822,180200,419691427,1369,1369,1369,1369,0
|
|
20230822,180100,419691427,1369,1369,1369,1369,0
|
|
20230822,180000,419691427,1369,1369,1369,1369,0
|
|
20230822,175900,419691427,1369,1369,1369,1369,0
|
|
20230822,175800,419691427,1369,1369,1369,1369,0
|
|
20230822,175700,419691427,1369,1369,1369,1369,4035
|
|
20230822,175600,419691427,1369,1369,1369,1369,0
|
|
20230822,175500,419691427,1369,1369,1369,1369,0
|
|
20230822,175400,419691427,1369,1369,1369,1369,0
|
|
20230822,175300,419691427,1369,1369,1369,1369,0
|
|
20230822,175200,419691427,1369,1369,1369,1369,0
|
|
20230822,175100,419691427,1369,1369,1369,1369,0
|
|
20230822,175000,419691427,1369,1369,1369,1369,0
|
|
20230822,174900,419691427,1369,1369,1369,1369,0
|
|
20230822,174800,419691427,1369,1369,1369,1369,0
|
|
20230822,174700,419691427,1369,1369,1369,1369,0
|
|
20230822,174600,419691427,1369,1369,1369,1369,0
|
|
20230822,174500,419691427,1369,1369,1369,1369,0
|
|
20230822,174400,419691427,1369,1369,1369,1369,0
|
|
20230822,174300,419691427,1369,1369,1369,1369,0
|
|
20230822,174200,419691427,1369,1369,1369,1369,0
|
|
20230822,174100,419691427,1369,1369,1369,1369,0
|
|
20230822,174000,419691427,1369,1369,1369,1369,0
|
|
20230822,173900,419691427,1369,1369,1369,1369,0
|
|
20230822,173800,419691427,1369,1369,1369,1369,0
|
|
20230822,173700,419691427,1369,1369,1369,1369,0
|
|
20230822,173600,419691427,1369,1369,1369,1369,0
|
|
20230822,173500,419691427,1369,1369,1369,1369,0
|
|
20230822,173400,419691427,1369,1369,1369,1369,0
|
|
20230822,173300,419691427,1369,1369,1369,1369,0
|
|
20230822,173200,419691427,1369,1369,1369,1369,0
|
|
20230822,173100,419691427,1369,1369,1369,1369,0
|
|
20230822,173000,419691427,1369,1369,1369,1369,0
|
|
20230822,172900,419691427,1369,1369,1369,1369,0
|
|
20230822,172800,419691427,1369,1369,1369,1369,0
|
|
20230822,172700,419691427,1369,1369,1369,1369,4035
|
|
20230822,172600,419691427,1369,1369,1369,1369,0
|
|
20230822,172500,419691427,1369,1369,1369,1369,0
|
|
20230822,172400,419691427,1369,1369,1369,1369,0
|
|
20230822,172300,419691427,1369,1369,1369,1369,0
|
|
20230822,172200,419691427,1369,1369,1369,1369,0
|
|
20230822,172100,419691427,1369,1369,1369,1369,0
|
|
20230822,172000,419691427,1369,1369,1369,1369,0
|
|
20230822,171900,419691427,1369,1369,1369,1369,0
|
|
20230822,171800,419691427,1369,1369,1369,1369,0
|
|
20230822,171700,419691427,1369,1369,1369,1369,0
|
|
20230822,171600,419691427,1369,1369,1369,1369,0
|
|
20230822,171500,419691427,1369,1369,1369,1369,0
|
|
20230822,171400,419691427,1369,1369,1369,1369,0
|
|
20230822,171300,419691427,1369,1369,1369,1369,0
|
|
20230822,171200,419691427,1369,1369,1369,1369,0
|
|
20230822,171100,419691427,1369,1369,1369,1369,0
|
|
20230822,171000,419691427,1369,1369,1369,1369,0
|
|
20230822,170900,419691427,1369,1369,1369,1369,0
|
|
20230822,170800,419691427,1369,1369,1369,1369,0
|
|
20230822,170700,419691427,1369,1369,1369,1369,0
|
|
20230822,170600,419691427,1369,1369,1369,1369,0
|
|
20230822,170500,419691427,1369,1369,1369,1369,0
|
|
20230822,170400,419691427,1369,1369,1369,1369,0
|
|
20230822,170300,419691427,1369,1369,1369,1369,0
|
|
20230822,170200,419691427,1369,1369,1369,1369,0
|
|
20230822,170100,419691427,1369,1369,1369,1369,0
|
|
20230822,170000,419691427,1369,1369,1369,1369,0
|
|
20230822,165900,419691427,1369,1369,1369,1369,0
|
|
20230822,165800,419691427,1369,1369,1369,1369,0
|
|
20230822,165700,419691427,1369,1369,1369,1369,4035
|
|
20230822,165600,419691427,1369,1369,1369,1369,0
|
|
20230822,165500,419691427,1369,1369,1369,1369,0
|
|
20230822,165400,419691427,1369,1369,1369,1369,0
|
|
20230822,165300,419691427,1369,1369,1369,1369,0
|
|
20230822,165200,419691427,1369,1369,1369,1369,0
|
|
20230822,165100,419691427,1369,1369,1369,1369,0
|
|
20230822,165000,419691427,1369,1369,1369,1369,0
|
|
20230822,164900,419691427,1369,1369,1369,1369,0
|
|
20230822,164800,419691427,1369,1369,1369,1369,0
|
|
20230822,164700,419691427,1369,1369,1369,1369,0
|
|
20230822,164600,419691427,1369,1369,1369,1369,0
|
|
20230822,164500,419691427,1369,1369,1369,1369,0
|
|
20230822,164400,419691427,1369,1369,1369,1369,0
|
|
20230822,164300,419691427,1369,1369,1369,1369,0
|
|
20230822,164200,419691427,1369,1369,1369,1369,0
|
|
20230822,164100,419691427,1369,1369,1369,1369,0
|
|
20230822,164000,419691427,1369,1369,1369,1369,0
|
|
20230822,163900,419691427,1369,1369,1369,1369,0
|
|
20230822,163800,419691427,1369,1369,1369,1369,0
|
|
20230822,163700,419691427,1369,1369,1369,1369,0
|
|
20230822,163600,419691427,1369,1369,1369,1369,0
|
|
20230822,163500,419691427,1369,1369,1369,1369,0
|
|
20230822,163400,419691427,1369,1369,1369,1369,0
|
|
20230822,163300,419691427,1369,1369,1369,1369,0
|
|
20230822,163200,419691427,1369,1369,1369,1369,0
|
|
20230822,163100,419691427,1369,1369,1369,1369,0
|
|
20230822,163000,419691427,1369,1369,1369,1369,0
|
|
20230822,162900,419691427,1369,1369,1369,1369,0
|
|
20230822,162800,419691427,1369,1369,1369,1369,0
|
|
20230822,162700,419691427,1369,1369,1369,1369,4035
|
|
20230822,162600,419691427,1369,1369,1369,1369,0
|
|
20230822,162500,419691427,1369,1369,1369,1369,0
|
|
20230822,162400,419691427,1369,1369,1369,1369,0
|
|
20230822,162300,419691427,1369,1369,1369,1369,0
|
|
20230822,162200,419691427,1369,1369,1369,1369,0
|
|
20230822,162100,419691427,1369,1369,1369,1369,0
|
|
20230822,162000,419691427,1369,1369,1369,1369,0
|
|
20230822,161900,419691427,1369,1369,1369,1369,0
|
|
20230822,161800,419691427,1369,1369,1369,1369,0
|
|
20230822,161700,419691427,1369,1369,1369,1369,0
|
|
20230822,161600,419691427,1369,1369,1369,1369,0
|
|
20230822,161500,419691427,1369,1369,1369,1369,0
|
|
20230822,161400,419691427,1369,1369,1369,1369,0
|
|
20230822,161300,419691427,1369,1369,1369,1369,0
|
|
20230822,161200,419691427,1369,1369,1369,1369,0
|
|
20230822,161100,419691427,1369,1369,1369,1369,0
|
|
20230822,161000,419691427,1369,1369,1369,1369,0
|
|
20230822,160900,419691427,1369,1369,1369,1369,0
|
|
20230822,160800,419691427,1369,1369,1369,1369,0
|
|
20230822,160700,419691427,1369,1369,1369,1369,0
|
|
20230822,160600,419691427,1369,1369,1369,1369,0
|
|
20230822,160500,419691427,1369,1369,1369,1369,0
|
|
20230822,160400,419691427,1369,1369,1369,1369,0
|
|
20230822,160300,419691427,1369,1369,1369,1369,0
|
|
20230822,160200,419691427,1369,1369,1369,1369,0
|
|
20230822,160100,419691427,1369,1369,1369,1369,0
|
|
20230822,160000,419691427,1369,1369,1369,1369,0
|
|
20230822,155900,419691427,1369,1369,1369,1369,0
|
|
20230822,155800,419691427,1369,1369,1369,1369,0
|
|
20230822,155700,419691427,1369,1369,1369,1369,4035
|
|
20230822,155600,419691427,1369,1369,1369,1369,0
|
|
20230822,155500,419691427,1369,1369,1369,1369,0
|
|
20230822,155400,419691427,1369,1369,1369,1369,0
|
|
20230822,155300,419691427,1369,1369,1369,1369,0
|
|
20230822,155200,419691427,1369,1369,1369,1369,0
|
|
20230822,155100,419691427,1369,1369,1369,1369,0
|
|
20230822,155000,419691427,1369,1369,1369,1369,0
|
|
20230822,154900,419691427,1369,1369,1369,1369,0
|
|
20230822,154800,419691427,1369,1369,1369,1369,0
|
|
20230822,154700,419691427,1369,1369,1369,1369,0
|
|
20230822,154600,419691427,1369,1369,1369,1369,0
|
|
20230822,154500,419691427,1369,1369,1369,1369,0
|
|
20230822,154400,419691427,1369,1369,1369,1369,0
|
|
20230822,154300,419691427,1369,1369,1369,1369,0
|
|
20230822,154200,419691427,1369,1369,1369,1369,0
|
|
20230822,154100,419691427,1369,1369,1369,1369,0
|
|
20230822,154000,419691427,1369,1369,1369,1369,0
|
|
20230822,153900,419691427,1369,1369,1369,1369,0
|
|
20230822,153800,419691427,1369,1369,1369,1369,0
|
|
20230822,153700,419691427,1369,1369,1369,1369,0
|
|
20230822,153600,419691427,1369,1369,1369,1369,0
|
|
20230822,153500,419691427,1369,1369,1369,1369,0
|
|
20230822,153400,419691427,1369,1369,1369,1369,0
|
|
20230822,153300,419691427,1369,1369,1369,1369,0
|
|
20230822,153200,419691427,1369,1369,1369,1369,0
|
|
20230822,153100,419691427,1369,1369,1369,1369,0
|
|
20230822,153000,419691427,1369,1369,1369,1369,4035
|
|
20230822,152900,414167512,1369,1369,1369,1369,0
|
|
20230822,152800,414167512,1369,1369,1369,1369,0
|
|
20230822,152700,414167512,1369,1369,1369,1369,0
|
|
20230822,152600,414167512,1369,1369,1369,1369,0
|
|
20230822,152500,414167512,1369,1369,1369,1369,0
|
|
20230822,152400,414167512,1369,1369,1369,1369,0
|
|
20230822,152300,414167512,1369,1369,1369,1369,0
|
|
20230822,152200,414167512,1369,1369,1369,1369,0
|
|
20230822,152100,414167512,1369,1369,1369,1369,0
|
|
20230822,152000,414167512,1369,1369,1369,1369,0
|
|
20230822,151900,414167512,1369,1369,1369,1369,599
|
|
20230822,151800,413347481,1371,1371,1371,1371,123
|
|
20230822,151700,413178848,1371,1371,1371,1371,0
|
|
20230822,151600,413178848,1371,1370,1371,1370,1535
|
|
20230822,151500,411074555,1370,1368,1370,1368,785
|
|
20230822,151400,410000054,1368,1370,1370,1368,1021
|
|
20230822,151300,408602988,1370,1371,1371,1370,108
|
|
20230822,151200,408454988,1371,1369,1371,1369,69
|
|
20230822,151100,408360391,1370,1371,1371,1370,144
|
|
20230822,151000,408162968,1371,1371,1371,1371,1
|
|
20230822,150900,408161597,1371,1371,1371,1371,20
|
|
20230822,150800,408134177,1366,1371,1371,1366,743
|
|
20230822,150700,407117524,1370,1367,1370,1367,3558
|
|
20230822,150600,402252034,1367,1367,1367,1367,985
|
|
20230822,150500,400905539,1367,1367,1367,1367,1330
|
|
20230822,150400,399087429,1367,1370,1370,1367,3567
|
|
20230822,150300,394206488,1370,1370,1370,1370,150
|
|
20230822,150200,394000988,1370,1370,1370,1370,2
|
|
20230822,150100,393998248,1370,1370,1370,1370,30
|
|
20230822,150000,393957148,1369,1369,1369,1369,0
|
|
20230822,145900,393957148,1369,1369,1369,1369,0
|
|
20230822,145800,393957148,1369,1369,1369,1369,0
|
|
20230822,145700,393957148,1369,1370,1370,1369,48
|
|
20230822,145600,393891418,1369,1371,1371,1369,2000
|
|
20230822,145500,391151263,1372,1372,1372,1372,8
|
|
20230822,145400,391140287,1372,1372,1372,1372,0
|
|
20230822,145300,391140287,1372,1372,1372,1372,200
|
|
20230822,145200,390865887,1372,1373,1373,1372,113
|
|
20230822,145100,390710761,1373,1375,1375,1373,107
|
|
20230822,145000,390563726,1377,1377,1377,1377,0
|
|
20230822,144900,390563726,1377,1377,1377,1377,100
|
|
20230822,144800,390426026,1378,1378,1378,1378,0
|
|
20230822,144700,390426026,1378,1375,1378,1375,935
|
|
20230822,144600,389139096,1378,1378,1378,1378,10
|
|
20230822,144500,389125316,1378,1378,1378,1378,0
|
|
20230822,144400,389125316,1378,1378,1378,1378,0
|
|
20230822,144300,389125316,1378,1378,1378,1378,0
|
|
20230822,144200,389125316,1378,1376,1378,1376,100
|
|
20230822,144100,388987626,1374,1374,1374,1374,0
|
|
20230822,144000,388987626,1374,1374,1374,1374,4
|
|
20230822,143900,388982130,1374,1374,1374,1374,11
|
|
20230822,143800,388967016,1376,1376,1376,1376,35
|
|
20230822,143700,388918856,1376,1376,1376,1376,19
|
|
20230822,143600,388892712,1376,1376,1376,1376,10
|
|
20230822,143500,388878952,1373,1375,1375,1373,1209
|
|
20230822,143400,387217796,1376,1376,1376,1376,444
|
|
20230822,143300,386606852,1376,1376,1376,1376,1021
|
|
20230822,143200,385201956,1376,1376,1376,1376,200
|
|
20230822,143100,384926756,1376,1376,1376,1376,200
|
|
20230822,143000,384651556,1376,1375,1376,1375,300
|
|
20230822,142900,384238794,1376,1376,1376,1376,1
|
|
20230822,142800,384237418,1374,1374,1374,1374,455
|
|
20230822,142700,383612248,1374,1374,1374,1374,55
|
|
20230822,142600,383536678,1374,1374,1374,1374,95
|
|
20230822,142500,383406148,1374,1374,1374,1374,35
|
|
20230822,142400,383358058,1374,1374,1374,1374,43
|
|
20230822,142300,383298976,1374,1374,1374,1374,14
|
|
20230822,142200,383279740,1370,1370,1370,1370,30
|
|
20230822,142100,383238640,1370,1370,1370,1370,0
|
|
20230822,142000,383238640,1370,1371,1371,1370,219
|
|
20230822,141900,382938392,1371,1370,1371,1370,959
|
|
20230822,141800,381624262,1368,1368,1368,1368,0
|
|
20230822,141700,381624262,1368,1368,1368,1368,0
|
|
20230822,141600,381624262,1368,1369,1369,1368,1200
|
|
20230822,141500,379982596,1368,1368,1368,1368,200
|
|
20230822,141400,379708996,1368,1368,1368,1368,10
|
|
20230822,141300,379695316,1368,1371,1371,1368,144
|
|
20230822,141200,379498135,1368,1371,1371,1368,2327
|
|
20230822,141100,376312035,1371,1371,1371,1371,311
|
|
20230822,141000,375885654,1370,1371,1371,1370,674
|
|
20230822,140900,374961905,1371,1368,1371,1368,266
|
|
20230822,140800,374597780,1368,1368,1368,1368,1000
|
|
20230822,140700,373229780,1368,1371,1371,1368,365
|
|
20230822,140600,372729865,1371,1371,1371,1371,0
|
|
20230822,140500,372729865,1371,1371,1371,1371,500
|
|
20230822,140400,372044365,1371,1371,1371,1371,500
|
|
20230822,140300,371358865,1371,1371,1371,1371,0
|
|
20230822,140200,371358865,1371,1371,1371,1371,30
|
|
20230822,140100,371317735,1371,1371,1371,1371,200
|
|
20230822,140000,371043535,1369,1369,1369,1369,100
|
|
20230822,135900,370906635,1369,1369,1369,1369,600
|
|
20230822,135800,370085235,1375,1375,1375,1375,0
|
|
20230822,135700,370085235,1375,1375,1375,1375,0
|
|
20230822,135600,370085235,1375,1375,1375,1375,3
|
|
20230822,135500,370081110,1369,1369,1369,1369,1245
|
|
20230822,135400,368376705,1369,1369,1369,1369,0
|
|
20230822,135300,368376705,1369,1369,1369,1369,2000
|
|
20230822,135200,365638705,1376,1376,1376,1376,0
|
|
20230822,135100,365638705,1376,1376,1376,1376,0
|
|
20230822,135000,365638705,1376,1376,1376,1376,0
|
|
20230822,134900,365638705,1376,1370,1376,1370,302
|
|
20230822,134800,365223828,1368,1371,1371,1368,12775
|
|
20230822,134700,347739486,1371,1372,1372,1371,941
|
|
20230822,134600,346449363,1376,1376,1376,1376,1
|
|
20230822,134500,346447987,1368,1368,1368,1368,0
|
|
20230822,134400,346447987,1368,1368,1368,1368,0
|
|
20230822,134300,346447987,1368,1368,1368,1368,1620
|
|
20230822,134200,344231827,1368,1370,1370,1368,3000
|
|
20230822,134100,340123860,1370,1370,1370,1370,0
|
|
20230822,134000,340123860,1370,1371,1371,1370,630
|
|
20230822,133900,339260662,1372,1372,1372,1372,0
|
|
20230822,133800,339260662,1372,1372,1372,1372,98
|
|
20230822,133700,339126206,1371,1371,1371,1371,83
|
|
20230822,133600,339012413,1371,1373,1373,1371,1988
|
|
20230822,133500,336282897,1376,1376,1376,1376,300
|
|
20230822,133400,335870097,1373,1373,1373,1373,0
|
|
20230822,133300,335870097,1373,1373,1373,1373,0
|
|
20230822,133200,335870097,1373,1373,1373,1373,0
|
|
20230822,133100,335870097,1373,1373,1373,1373,1
|
|
20230822,133000,335868724,1373,1373,1373,1373,35
|
|
20230822,132900,335820669,1372,1372,1372,1372,0
|
|
20230822,132800,335820669,1372,1372,1372,1371,959
|
|
20230822,132700,334505517,1371,1371,1371,1371,0
|
|
20230822,132600,334505517,1371,1371,1371,1371,100
|
|
20230822,132500,334368417,1370,1370,1370,1370,0
|
|
20230822,132400,334368417,1370,1370,1370,1370,0
|
|
20230822,132300,334368417,1370,1370,1370,1370,0
|
|
20230822,132200,334368417,1370,1370,1370,1370,0
|
|
20230822,132100,334368417,1370,1370,1370,1370,0
|
|
20230822,132000,334368417,1370,1370,1370,1370,0
|
|
20230822,131900,334368417,1370,1370,1370,1370,0
|
|
20230822,131800,334368417,1370,1370,1370,1370,1355
|
|
20230822,131700,332512067,1370,1370,1370,1370,803
|
|
20230822,131600,331411957,1369,1370,1370,1369,357
|
|
20230822,131500,330923124,1370,1370,1370,1369,943
|
|
20230822,131400,329631228,1370,1371,1371,1370,157
|
|
20230822,131300,329415985,1371,1371,1371,1371,0
|
|
20230822,131200,329415985,1371,1374,1374,1371,1114
|
|
20230822,131100,327888230,1376,1376,1376,1376,0
|
|
20230822,131000,327888230,1376,1378,1378,1376,3411
|
|
20230822,130900,323190276,1378,1378,1378,1378,0
|
|
20230822,130800,323190276,1378,1378,1378,1378,18
|
|
20230822,130700,323165472,1380,1380,1380,1380,2
|
|
20230822,130600,323162712,1380,1380,1380,1380,0
|
|
20230822,130500,323162712,1380,1380,1380,1380,7
|
|
20230822,130400,323153052,1380,1380,1380,1380,0
|
|
20230822,130300,323153052,1380,1380,1380,1380,0
|
|
20230822,130200,323153052,1380,1380,1380,1380,0
|
|
20230822,130100,323153052,1380,1380,1380,1380,0
|
|
20230822,130000,323153052,1380,1380,1380,1380,0
|
|
20230822,125900,323153052,1380,1380,1380,1380,0
|
|
20230822,125800,323153052,1380,1380,1380,1380,0
|
|
20230822,125700,323153052,1380,1380,1380,1380,0
|
|
20230822,125600,323153052,1380,1380,1380,1380,0
|
|
20230822,125500,323153052,1380,1380,1380,1380,310
|
|
20230822,125400,322725252,1380,1380,1380,1380,110
|
|
20230822,125300,322573452,1377,1377,1377,1377,298
|
|
20230822,125200,322163106,1377,1377,1377,1377,10
|
|
20230822,125100,322149336,1377,1377,1377,1377,0
|
|
20230822,125000,322149336,1377,1378,1378,1377,152
|
|
20230822,124900,321939883,1377,1377,1377,1377,0
|
|
20230822,124800,321939883,1377,1377,1377,1377,1291
|
|
20230822,124700,320162176,1378,1378,1378,1378,115
|
|
20230822,124600,320003706,1379,1379,1379,1379,0
|
|
20230822,124500,320003706,1379,1379,1379,1379,492
|
|
20230822,124400,319325238,1380,1383,1383,1380,2159
|
|
20230822,124300,316343822,1383,1384,1384,1383,250
|
|
20230822,124200,315997900,1384,1384,1384,1384,0
|
|
20230822,124100,315997900,1384,1385,1385,1384,92
|
|
20230822,124000,315870560,1386,1386,1386,1386,100
|
|
20230822,123900,315731960,1386,1386,1386,1386,0
|
|
20230822,123800,315731960,1386,1386,1386,1386,1
|
|
20230822,123700,315730574,1386,1386,1386,1386,3
|
|
20230822,123600,315726416,1385,1385,1385,1385,0
|
|
20230822,123500,315726416,1385,1384,1385,1384,316
|
|
20230822,123400,315289004,1384,1384,1384,1384,0
|
|
20230822,123300,315289004,1384,1384,1384,1384,0
|
|
20230822,123200,315289004,1384,1384,1384,1384,0
|
|
20230822,123100,315289004,1384,1384,1384,1384,10
|
|
20230822,123000,315275164,1382,1382,1382,1382,0
|
|
20230822,122900,315275164,1382,1382,1382,1382,0
|
|
20230822,122800,315275164,1382,1382,1382,1382,0
|
|
20230822,122700,315275164,1382,1382,1382,1382,0
|
|
20230822,122600,315275164,1382,1382,1382,1382,0
|
|
20230822,122500,315275164,1382,1382,1382,1382,0
|
|
20230822,122400,315275164,1382,1382,1382,1382,310
|
|
20230822,122300,314846744,1383,1383,1383,1383,296
|
|
20230822,122200,314437376,1385,1385,1385,1385,0
|
|
20230822,122100,314437376,1385,1385,1385,1385,1
|
|
20230822,122000,314435991,1385,1385,1385,1385,100
|
|
20230822,121900,314297491,1383,1383,1383,1383,1
|
|
20230822,121800,314296108,1383,1383,1383,1383,1
|
|
20230822,121700,314294725,1385,1385,1385,1385,400
|
|
20230822,121600,313740725,1385,1385,1385,1385,2
|
|
20230822,121500,313737955,1382,1382,1382,1382,40
|
|
20230822,121400,313682675,1382,1382,1382,1382,0
|
|
20230822,121300,313682675,1382,1382,1382,1382,0
|
|
20230822,121200,313682675,1382,1382,1382,1382,211
|
|
20230822,121100,313391073,1382,1382,1382,1382,0
|
|
20230822,121000,313391073,1382,1383,1383,1382,1995
|
|
20230822,120900,310633981,1384,1384,1384,1384,20
|
|
20230822,120800,310606301,1384,1384,1384,1384,3
|
|
20230822,120700,310602149,1385,1384,1385,1382,360
|
|
20230822,120600,310104623,1385,1386,1386,1385,112
|
|
20230822,120500,309949392,1386,1388,1388,1386,3
|
|
20230822,120400,309945231,1381,1381,1381,1381,0
|
|
20230822,120300,309945231,1381,1386,1386,1381,1838
|
|
20230822,120200,307404063,1386,1386,1386,1386,0
|
|
20230822,120100,307404063,1386,1386,1386,1386,0
|
|
20230822,120000,307404063,1386,1386,1386,1386,0
|
|
20230822,115900,307404063,1386,1386,1386,1386,99
|
|
20230822,115800,307266849,1386,1386,1386,1386,0
|
|
20230822,115700,307266849,1386,1386,1386,1386,0
|
|
20230822,115600,307266849,1386,1386,1386,1386,1
|
|
20230822,115500,307265463,1382,1382,1382,1382,4000
|
|
20230822,115400,301737463,1380,1380,1380,1380,477
|
|
20230822,115300,301079203,1380,1380,1380,1380,426
|
|
20230822,115200,300491323,1379,1379,1379,1379,0
|
|
20230822,115100,300491323,1379,1378,1379,1378,384
|
|
20230822,115000,299962167,1378,1374,1378,1374,70
|
|
20230822,114900,299865983,1377,1379,1379,1377,2297
|
|
20230822,114800,296701229,1380,1380,1380,1380,97
|
|
20230822,114700,296567369,1380,1380,1380,1380,203
|
|
20230822,114600,296287229,1381,1381,1381,1381,460
|
|
20230822,114500,295651969,1382,1382,1382,1382,0
|
|
20230822,114400,295651969,1382,1382,1382,1382,0
|
|
20230822,114300,295651969,1382,1382,1382,1382,0
|
|
20230822,114200,295651969,1382,1382,1382,1382,310
|
|
20230822,114100,295223549,1382,1382,1382,1382,0
|
|
20230822,114000,295223549,1382,1382,1382,1382,0
|
|
20230822,113900,295223549,1382,1382,1382,1382,0
|
|
20230822,113800,295223549,1382,1382,1382,1382,3
|
|
20230822,113700,295219403,1383,1382,1383,1382,4294
|
|
20230822,113600,289284995,1379,1379,1379,1379,50
|
|
20230822,113500,289216045,1381,1381,1381,1381,0
|
|
20230822,113400,289216045,1381,1381,1381,1381,0
|
|
20230822,113300,289216045,1381,1381,1381,1381,0
|
|
20230822,113200,289216045,1381,1381,1381,1381,1
|
|
20230822,113100,289214664,1381,1381,1381,1381,1
|
|
20230822,113000,289213283,1377,1377,1377,1377,0
|
|
20230822,112900,289213283,1377,1377,1377,1377,0
|
|
20230822,112800,289213283,1377,1377,1377,1377,250
|
|
20230822,112700,288869033,1379,1378,1379,1378,884
|
|
20230822,112600,287650479,1374,1375,1375,1369,1293
|
|
20230822,112500,285874276,1376,1377,1377,1376,15
|
|
20230822,112400,285853632,1378,1376,1378,1376,302
|
|
20230822,112300,285437598,1376,1376,1376,1376,430
|
|
20230822,112200,284845918,1376,1376,1376,1376,1110
|
|
20230822,112100,283318558,1378,1378,1378,1378,18
|
|
20230822,112000,283293754,1377,1377,1377,1377,1221
|
|
20230822,111900,281612437,1378,1378,1378,1378,10
|
|
20230822,111800,281598657,1378,1380,1380,1378,1956
|
|
20230822,111700,278903206,1380,1382,1382,1380,1429
|
|
20230822,111600,276928574,1380,1378,1380,1378,2291
|
|
20230822,111500,273768031,1379,1379,1379,1379,0
|
|
20230822,111400,273768031,1379,1380,1380,1379,501
|
|
20230822,111300,273076652,1380,1380,1380,1380,1
|
|
20230822,111200,273075272,1380,1380,1380,1380,251
|
|
20230822,111100,272728892,1380,1380,1380,1380,904
|
|
20230822,111000,271481372,1376,1376,1376,1376,0
|
|
20230822,110900,271481372,1376,1371,1376,1371,590
|
|
20230822,110800,270672101,1370,1371,1371,1370,27
|
|
20230822,110700,270635110,1374,1374,1374,1374,1
|
|
20230822,110600,270633736,1367,1367,1367,1367,0
|
|
20230822,110500,270633736,1367,1367,1367,1367,0
|
|
20230822,110400,270633736,1367,1367,1367,1367,38
|
|
20230822,110300,270581790,1369,1371,1371,1367,13303
|
|
20230822,110200,252379051,1371,1371,1371,1371,263
|
|
20230822,110100,252018478,1371,1371,1371,1371,711
|
|
20230822,110000,251043697,1371,1371,1371,1371,25
|
|
20230822,105900,251009422,1371,1371,1371,1371,0
|
|
20230822,105800,251009422,1371,1372,1372,1371,2000
|
|
20230822,105700,248266149,1370,1370,1370,1370,0
|
|
20230822,105600,248266149,1370,1372,1372,1370,4000
|
|
20230822,105500,242785735,1371,1371,1371,1371,0
|
|
20230822,105400,242785735,1371,1375,1375,1371,4363
|
|
20230822,105300,236799372,1376,1376,1376,1376,2478
|
|
20230822,105200,233389644,1376,1378,1378,1376,3208
|
|
20230822,105100,228972162,1379,1380,1380,1379,1941
|
|
20230822,105000,226293616,1380,1381,1381,1380,200
|
|
20230822,104900,226017484,1382,1382,1382,1382,3
|
|
20230822,104800,226013338,1382,1382,1382,1382,89
|
|
20230822,104700,225890340,1381,1381,1381,1381,230
|
|
20230822,104600,225572710,1384,1384,1384,1384,600
|
|
20230822,104500,224742310,1384,1384,1384,1384,0
|
|
20230822,104400,224742310,1384,1384,1384,1384,2
|
|
20230822,104300,224739542,1380,1382,1382,1380,2450
|
|
20230822,104200,221357049,1386,1386,1386,1386,10
|
|
20230822,104100,221343189,1386,1386,1386,1386,10
|
|
20230822,104000,221329329,1387,1387,1387,1387,0
|
|
20230822,103900,221329329,1387,1387,1387,1387,1
|
|
20230822,103800,221327942,1381,1381,1381,1381,1459
|
|
20230822,103700,219313063,1381,1381,1381,1381,1
|
|
20230822,103600,219311682,1380,1383,1383,1380,1000
|
|
20230822,103500,217930926,1384,1384,1384,1384,0
|
|
20230822,103400,217930926,1384,1384,1384,1384,0
|
|
20230822,103300,217930926,1384,1384,1384,1384,0
|
|
20230822,103200,217930926,1384,1386,1386,1383,158
|
|
20230822,103100,217712381,1387,1387,1387,1387,118
|
|
20230822,103000,217548715,1387,1387,1387,1387,528
|
|
20230822,102900,216816379,1385,1386,1386,1385,11303
|
|
20230822,102800,201154855,1395,1393,1395,1393,3097
|
|
20230822,102700,196839182,1393,1393,1393,1393,2
|
|
20230822,102600,196836396,1390,1389,1390,1389,2000
|
|
20230822,102500,194057121,1390,1390,1390,1390,0
|
|
20230822,102400,194057121,1390,1390,1390,1390,3
|
|
20230822,102300,194052951,1389,1384,1389,1384,2178
|
|
20230822,102200,191034137,1384,1384,1384,1384,1
|
|
20230822,102100,191032753,1383,1383,1383,1382,1396
|
|
20230822,102000,189102091,1383,1382,1383,1382,1463
|
|
20230822,101900,187080220,1382,1382,1382,1382,1
|
|
20230822,101800,187078838,1382,1382,1382,1382,0
|
|
20230822,101700,187078838,1382,1382,1382,1382,0
|
|
20230822,101600,187078838,1382,1382,1382,1382,95
|
|
20230822,101500,186947548,1383,1383,1383,1383,74
|
|
20230822,101400,186845206,1383,1383,1383,1383,0
|
|
20230822,101300,186845206,1383,1383,1383,1383,2
|
|
20230822,101200,186842440,1383,1383,1383,1383,1
|
|
20230822,101100,186841057,1383,1383,1383,1383,6
|
|
20230822,101000,186832759,1378,1378,1378,1378,0
|
|
20230822,100900,186832759,1378,1378,1378,1378,2
|
|
20230822,100800,186830003,1377,1377,1377,1377,0
|
|
20230822,100700,186830003,1377,1378,1378,1377,1000
|
|
20230822,100600,185452684,1377,1377,1377,1377,0
|
|
20230822,100500,185452684,1377,1378,1378,1377,843
|
|
20230822,100400,184291851,1383,1386,1386,1383,4796
|
|
20230822,100300,177644601,1386,1386,1386,1386,0
|
|
20230822,100200,177644601,1386,1386,1386,1386,0
|
|
20230822,100100,177644601,1386,1386,1386,1386,100
|
|
20230822,100000,177506001,1383,1381,1383,1378,782
|
|
20230822,095900,176428085,1386,1386,1386,1386,0
|
|
20230822,095800,176428085,1386,1386,1386,1386,110
|
|
20230822,095700,176275625,1387,1388,1390,1387,2542
|
|
20230822,095600,172746139,1391,1391,1391,1391,1210
|
|
20230822,095500,171063029,1395,1395,1395,1395,10
|
|
20230822,095400,171049079,1396,1396,1396,1396,367
|
|
20230822,095300,170536747,1396,1395,1396,1395,1002
|
|
20230822,095200,169138955,1395,1394,1395,1394,1261
|
|
20230822,095100,167380194,1394,1395,1395,1394,188
|
|
20230822,095000,167118117,1395,1395,1395,1395,673
|
|
20230822,094900,166179282,1390,1393,1393,1390,3157
|
|
20230822,094800,161785562,1394,1393,1394,1393,1852
|
|
20230822,094700,159204044,1388,1388,1388,1388,0
|
|
20230822,094600,159204044,1388,1392,1392,1388,2323
|
|
20230822,094500,155973286,1397,1397,1397,1397,0
|
|
20230822,094400,155973286,1397,1397,1397,1397,2856
|
|
20230822,094300,151983454,1397,1394,1397,1394,665
|
|
20230822,094200,151055409,1392,1392,1392,1392,0
|
|
20230822,094100,151055409,1392,1394,1398,1389,18570
|
|
20230822,094000,125233579,1398,1398,1400,1398,1007
|
|
20230822,093900,123825701,1398,1398,1398,1398,33
|
|
20230822,093800,123779567,1400,1401,1402,1397,5764
|
|
20230822,093700,115721056,1401,1399,1401,1391,747
|
|
20230822,093600,114675635,1390,1395,1399,1390,3978
|
|
20230822,093500,109126035,1395,1393,1397,1393,2795
|
|
20230822,093400,105227566,1393,1383,1393,1383,3634
|
|
20230822,093300,100187575,1380,1377,1380,1377,1815
|
|
20230822,093200,97683092,1375,1375,1375,1375,100
|
|
20230822,093100,97545592,1378,1375,1378,1375,2
|
|
20230822,093000,97542839,1378,1378,1378,1378,1
|
|
20230822,092900,97541461,1375,1375,1375,1375,200
|
|
20230822,092800,97266461,1375,1375,1375,1375,1913
|
|
20230822,092700,94636086,1379,1379,1379,1379,0
|
|
20230822,092600,94636086,1379,1379,1379,1379,87
|
|
20230822,092500,94516113,1379,1379,1379,1379,1
|
|
20230822,092400,94514734,1374,1371,1374,1371,983
|
|
20230822,092300,93164095,1370,1368,1370,1368,1094
|
|
20230822,092200,91665715,1368,1370,1370,1368,1934
|
|
20230822,092100,89016637,1370,1367,1370,1367,167
|
|
20230822,092000,88788147,1367,1367,1367,1367,0
|
|
20230822,091900,88788147,1367,1365,1367,1365,257
|
|
20230822,091800,88436942,1365,1366,1366,1364,2238
|
|
20230822,091700,85382348,1367,1367,1367,1367,0
|
|
20230822,091600,85382348,1367,1368,1368,1367,8
|
|
20230822,091500,85371411,1371,1370,1371,1370,735
|
|
20230822,091400,84364460,1370,1370,1370,1370,5
|
|
20230822,091300,84357610,1366,1370,1370,1366,1569
|
|
20230822,091200,82212008,1364,1367,1367,1364,104
|
|
20230822,091100,82069863,1367,1366,1367,1364,1789
|
|
20230822,091000,79627507,1366,1367,1367,1366,2475
|
|
20230822,090900,76244327,1370,1378,1378,1370,93
|
|
20230822,090800,76116823,1378,1378,1378,1378,1162
|
|
20230822,090700,74515587,1378,1363,1378,1363,840
|
|
20230822,090600,73369215,1362,1369,1369,1361,3357
|
|
20230822,090500,68796367,1369,1360,1369,1360,28090
|
|
20230822,090400,30577337,1360,1359,1361,1359,3715
|
|
20230822,090300,25522835,1359,1357,1363,1357,4849
|
|
20230822,090200,18928186,1358,1370,1370,1358,4205
|
|
20230822,090100,13185760,1370,1382,1382,1370,4981
|
|
20230822,090000,6360554,1382,1382,1382,1370,4607
|