585 lines
35 KiB
CSV
585 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230824,184200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,184100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,184000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,183000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,182000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,181100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,181000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,180000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,175000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,174100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,174000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,173000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,172000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,171100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,171000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,170000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,165000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,164100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,164000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,163000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,162000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,161100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,161000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,160000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,155000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154200,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,154100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,154000,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153900,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153800,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153700,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153600,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153500,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153400,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153300,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153200,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153100,713376106000,579000,579000,579000,579000,0
|
||
|
|
20230824,153000,713376106000,579000,579000,579000,579000,27757
|
||
|
|
20230824,152900,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152800,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152700,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152600,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152500,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152400,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152300,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152200,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152100,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,152000,697304803000,580000,580000,580000,580000,0
|
||
|
|
20230824,151900,697304803000,580000,580000,581000,579000,6237
|
||
|
|
20230824,151800,693689454000,579000,581000,582000,579000,10982
|
||
|
|
20230824,151700,687317413000,581000,581000,583000,581000,4339
|
||
|
|
20230824,151600,684792440000,582000,582000,582000,581000,6437
|
||
|
|
20230824,151500,681046661000,582000,582000,583000,581000,8908
|
||
|
|
20230824,151400,675861998000,582000,581000,582000,580000,6396
|
||
|
|
20230824,151300,672144814000,580000,581000,581000,580000,4512
|
||
|
|
20230824,151200,669524995000,580000,580000,581000,580000,2376
|
||
|
|
20230824,151100,668145866000,581000,581000,582000,580000,5821
|
||
|
|
20230824,151000,664761528000,582000,582000,583000,581000,7104
|
||
|
|
20230824,150900,660624922000,582000,580000,583000,580000,20022
|
||
|
|
20230824,150800,648974036000,580000,580000,581000,579000,12511
|
||
|
|
20230824,150700,641715794000,580000,578000,580000,578000,3410
|
||
|
|
20230824,150600,639740738000,578000,579000,579000,578000,2347
|
||
|
|
20230824,150500,638382226000,578000,577000,579000,577000,5216
|
||
|
|
20230824,150400,635367409000,578000,578000,578000,577000,1786
|
||
|
|
20230824,150300,634336191000,578000,578000,579000,577000,2446
|
||
|
|
20230824,150200,632922445000,578000,578000,579000,577000,3081
|
||
|
|
20230824,150100,631141212000,578000,579000,579000,578000,3195
|
||
|
|
20230824,150000,629294007000,578000,579000,579000,578000,2577
|
||
|
|
20230824,145900,627803172000,579000,578000,579000,578000,2603
|
||
|
|
20230824,145800,626297269000,579000,579000,579000,578000,2063
|
||
|
|
20230824,145700,625104466000,579000,579000,579000,578000,2063
|
||
|
|
20230824,145600,623910697000,578000,579000,580000,578000,5068
|
||
|
|
20230824,145500,620976968000,579000,576000,579000,575000,9689
|
||
|
|
20230824,145400,615384173000,576000,575000,576000,574000,4695
|
||
|
|
20230824,145300,612684781000,575000,575000,576000,575000,3402
|
||
|
|
20230824,145200,610728227000,575000,577000,577000,575000,8062
|
||
|
|
20230824,145100,606084302000,576000,577000,578000,576000,5354
|
||
|
|
20230824,145000,602995237000,577000,577000,578000,577000,1986
|
||
|
|
20230824,144900,601848594000,577000,578000,578000,577000,1078
|
||
|
|
20230824,144800,601226063000,577000,578000,578000,577000,1646
|
||
|
|
20230824,144700,600275481000,577000,577000,578000,577000,1847
|
||
|
|
20230824,144600,599209051000,577000,577000,578000,577000,2426
|
||
|
|
20230824,144500,597808304000,578000,577000,578000,577000,1659
|
||
|
|
20230824,144400,596849868000,577000,577000,578000,577000,2521
|
||
|
|
20230824,144300,595393769000,577000,578000,578000,577000,1372
|
||
|
|
20230824,144200,594601127000,578000,578000,578000,577000,1737
|
||
|
|
20230824,144100,593598138000,578000,579000,579000,577000,3633
|
||
|
|
20230824,144000,591497616000,578000,580000,580000,578000,4353
|
||
|
|
20230824,143900,588977221000,580000,580000,580000,578000,4434
|
||
|
|
20230824,143800,586409816000,579000,580000,580000,579000,1629
|
||
|
|
20230824,143700,585465587000,580000,581000,581000,578000,9917
|
||
|
|
20230824,143600,579719007000,581000,579000,581000,579000,8879
|
||
|
|
20230824,143500,574567159000,580000,579000,580000,578000,4222
|
||
|
|
20230824,143400,572122102000,579000,578000,579000,577000,4138
|
||
|
|
20230824,143300,569729325000,578000,578000,578000,576000,3772
|
||
|
|
20230824,143200,567552524000,577000,576000,578000,576000,2653
|
||
|
|
20230824,143100,566021990000,577000,577000,578000,576000,3963
|
||
|
|
20230824,143000,563735053000,578000,576000,578000,576000,3199
|
||
|
|
20230824,142900,561889002000,577000,578000,579000,576000,5494
|
||
|
|
20230824,142800,558717966000,578000,577000,579000,577000,7732
|
||
|
|
20230824,142700,554245285000,577000,576000,577000,576000,4952
|
||
|
|
20230824,142600,551390141000,576000,579000,579000,576000,9846
|
||
|
|
20230824,142500,545700850000,579000,578000,580000,577000,8546
|
||
|
|
20230824,142400,540757785000,579000,582000,582000,578000,13372
|
||
|
|
20230824,142300,532997143000,581000,581000,582000,580000,13804
|
||
|
|
20230824,142200,524977463000,580000,579000,581000,578000,22702
|
||
|
|
20230824,142100,511820832000,579000,577000,579000,576000,16853
|
||
|
|
20230824,142000,502087035000,576000,576000,577000,575000,3739
|
||
|
|
20230824,141900,499933745000,576000,577000,577000,575000,5868
|
||
|
|
20230824,141800,496553909000,577000,576000,577000,576000,1993
|
||
|
|
20230824,141700,495404780000,577000,576000,577000,576000,1395
|
||
|
|
20230824,141600,494600494000,577000,575000,577000,575000,4961
|
||
|
|
20230824,141500,491743096000,575000,574000,576000,573000,6211
|
||
|
|
20230824,141400,488173379000,573000,572000,574000,571000,5770
|
||
|
|
20230824,141300,484868944000,571000,571000,573000,571000,7550
|
||
|
|
20230824,141200,480550216000,572000,572000,573000,571000,5203
|
||
|
|
20230824,141100,477574852000,573000,574000,575000,572000,11043
|
||
|
|
20230824,141000,471235507000,575000,573000,575000,573000,3854
|
||
|
|
20230824,140900,469022494000,574000,573000,574000,573000,2986
|
||
|
|
20230824,140800,467309146000,573000,574000,575000,573000,5111
|
||
|
|
20230824,140700,464375240000,573000,574000,574000,572000,4026
|
||
|
|
20230824,140600,462065247000,574000,573000,574000,571000,9087
|
||
|
|
20230824,140500,456865360000,573000,574000,575000,573000,5614
|
||
|
|
20230824,140400,453644267000,574000,576000,577000,574000,6022
|
||
|
|
20230824,140300,450181755000,576000,575000,577000,575000,5150
|
||
|
|
20230824,140200,447215611000,576000,577000,578000,575000,4202
|
||
|
|
20230824,140100,444794182000,577000,577000,578000,576000,5233
|
||
|
|
20230824,140000,441774900000,577000,577000,578000,577000,8254
|
||
|
|
20230824,135900,437006881000,578000,574000,578000,574000,10137
|
||
|
|
20230824,135800,431170780000,575000,576000,576000,573000,8090
|
||
|
|
20230824,135700,426522570000,576000,575000,577000,575000,5991
|
||
|
|
20230824,135600,423072183000,576000,578000,579000,574000,18103
|
||
|
|
20230824,135500,412638541000,578000,578000,578000,576000,10429
|
||
|
|
20230824,135400,406617203000,578000,575000,578000,574000,13864
|
||
|
|
20230824,135300,398635681000,575000,573000,575000,572000,8270
|
||
|
|
20230824,135200,393893145000,573000,574000,575000,573000,4959
|
||
|
|
20230824,135100,391048545000,574000,576000,576000,573000,7003
|
||
|
|
20230824,135000,387026495000,575000,575000,576000,574000,8656
|
||
|
|
20230824,134900,382045870000,575000,576000,578000,574000,23280
|
||
|
|
20230824,134800,368620518000,576000,572000,576000,571000,34003
|
||
|
|
20230824,134700,349100289000,572000,569000,572000,568000,22123
|
||
|
|
20230824,134600,336475542000,568000,569000,569000,568000,1780
|
||
|
|
20230824,134500,335463945000,568000,570000,570000,567000,6440
|
||
|
|
20230824,134400,331799736000,569000,568000,570000,568000,4803
|
||
|
|
20230824,134300,329066259000,567000,568000,568000,566000,6159
|
||
|
|
20230824,134200,325570518000,567000,568000,568000,566000,10763
|
||
|
|
20230824,134100,319468050000,568000,569000,569000,567000,8758
|
||
|
|
20230824,134000,314491311000,569000,570000,571000,568000,17797
|
||
|
|
20230824,133900,304348513000,570000,567000,570000,566000,13016
|
||
|
|
20230824,133800,296942920000,567000,566000,567000,565000,8651
|
||
|
|
20230824,133700,292040173000,566000,564000,566000,564000,10985
|
||
|
|
20230824,133600,285832057000,565000,564000,565000,564000,3976
|
||
|
|
20230824,133500,283586596000,565000,564000,565000,562000,11489
|
||
|
|
20230824,133400,277110814000,564000,563000,564000,562000,5373
|
||
|
|
20230824,133300,274085002000,562000,562000,563000,562000,1956
|
||
|
|
20230824,133200,272984688000,562000,561000,562000,561000,5201
|
||
|
|
20230824,133100,270061819000,561000,561000,562000,560000,8948
|
||
|
|
20230824,133000,265042142000,561000,561000,561000,560000,597
|
||
|
|
20230824,132900,264707598000,560000,559000,561000,559000,5403
|
||
|
|
20230824,132800,261681922000,559000,560000,560000,559000,885
|
||
|
|
20230824,132700,261186869000,560000,560000,560000,559000,1941
|
||
|
|
20230824,132600,260100086000,559000,561000,561000,559000,3915
|
||
|
|
20230824,132500,257906914000,561000,560000,561000,559000,8671
|
||
|
|
20230824,132400,253051230000,560000,560000,560000,559000,1604
|
||
|
|
20230824,132300,252153110000,560000,560000,560000,559000,886
|
||
|
|
20230824,132200,251657013000,560000,559000,560000,559000,863
|
||
|
|
20230824,132100,251173838000,560000,560000,560000,559000,1860
|
||
|
|
20230824,132000,250132425000,560000,559000,560000,559000,1287
|
||
|
|
20230824,131900,249412096000,559000,559000,559000,558000,10783
|
||
|
|
20230824,131800,243384440000,558000,557000,559000,557000,9807
|
||
|
|
20230824,131700,237912590000,557000,557000,558000,556000,2406
|
||
|
|
20230824,131600,236572462000,557000,557000,558000,557000,1401
|
||
|
|
20230824,131500,235792072000,557000,558000,558000,557000,2201
|
||
|
|
20230824,131400,234566100000,557000,557000,558000,557000,365
|
||
|
|
20230824,131300,234362706000,558000,557000,558000,557000,357
|
||
|
|
20230824,131200,234163591000,558000,557000,558000,557000,629
|
||
|
|
20230824,131100,233812729000,557000,558000,558000,557000,287
|
||
|
|
20230824,131000,233652781000,557000,557000,558000,557000,341
|
||
|
|
20230824,130900,233462800000,557000,557000,558000,556000,5271
|
||
|
|
20230824,130800,230526589000,556000,556000,557000,556000,103
|
||
|
|
20230824,130700,230469280000,556000,556000,557000,556000,482
|
||
|
|
20230824,130600,230201166000,556000,557000,557000,556000,251
|
||
|
|
20230824,130500,230061451000,556000,557000,557000,556000,593
|
||
|
|
20230824,130400,229731451000,557000,557000,557000,556000,299
|
||
|
|
20230824,130300,229565046000,557000,556000,557000,556000,1022
|
||
|
|
20230824,130200,228996220000,556000,556000,557000,556000,90
|
||
|
|
20230824,130100,228946170000,556000,557000,557000,556000,280
|
||
|
|
20230824,130000,228790471000,556000,555000,557000,555000,3664
|
||
|
|
20230824,125900,226752784000,555000,555000,556000,555000,318
|
||
|
|
20230824,125800,226576270000,556000,555000,556000,555000,839
|
||
|
|
20230824,125700,226109964000,555000,555000,556000,555000,725
|
||
|
|
20230824,125600,225707301000,555000,555000,556000,555000,260
|
||
|
|
20230824,125500,225562982000,555000,556000,556000,555000,437
|
||
|
|
20230824,125400,225320242000,555000,556000,556000,555000,277
|
||
|
|
20230824,125300,225166491000,555000,555000,556000,555000,312
|
||
|
|
20230824,125200,224993181000,555000,555000,556000,555000,1589
|
||
|
|
20230824,125100,224110581000,555000,555000,556000,555000,258
|
||
|
|
20230824,125000,223967335000,555000,556000,556000,555000,452
|
||
|
|
20230824,124900,223716442000,555000,556000,556000,555000,262
|
||
|
|
20230824,124800,223570956000,555000,556000,556000,555000,412
|
||
|
|
20230824,124700,223342282000,555000,555000,556000,555000,156
|
||
|
|
20230824,124600,223255679000,555000,555000,556000,555000,190
|
||
|
|
20230824,124500,223150154000,556000,556000,556000,555000,884
|
||
|
|
20230824,124400,222658944000,555000,556000,556000,555000,677
|
||
|
|
20230824,124300,222283168000,555000,556000,556000,555000,386
|
||
|
|
20230824,124200,222068779000,555000,556000,556000,555000,431
|
||
|
|
20230824,124100,221829530000,556000,555000,556000,555000,222
|
||
|
|
20230824,124000,221706194000,555000,555000,556000,555000,550
|
||
|
|
20230824,123900,221400791000,556000,556000,556000,555000,195
|
||
|
|
20230824,123800,221292499000,555000,556000,556000,555000,95
|
||
|
|
20230824,123700,221239742000,555000,555000,556000,555000,158
|
||
|
|
20230824,123600,221152031000,555000,555000,556000,555000,356
|
||
|
|
20230824,123500,220954375000,555000,556000,556000,555000,186
|
||
|
|
20230824,123400,220851078000,556000,556000,557000,555000,2800
|
||
|
|
20230824,123300,219294267000,557000,556000,557000,556000,186
|
||
|
|
20230824,123200,219190798000,557000,557000,557000,556000,1231
|
||
|
|
20230824,123100,218506320000,556000,557000,557000,556000,300
|
||
|
|
20230824,123000,218339390000,557000,556000,557000,556000,228
|
||
|
|
20230824,122900,218212460000,556000,557000,557000,556000,186
|
||
|
|
20230824,122800,218108911000,557000,556000,557000,556000,209
|
||
|
|
20230824,122700,217992665000,557000,558000,558000,556000,3372
|
||
|
|
20230824,122600,216114329000,557000,558000,558000,557000,180
|
||
|
|
20230824,122500,216013959000,558000,557000,558000,557000,162
|
||
|
|
20230824,122400,215923622000,557000,557000,558000,557000,689
|
||
|
|
20230824,122300,215539236000,558000,557000,558000,557000,6235
|
||
|
|
20230824,122200,212065476000,557000,557000,557000,556000,678
|
||
|
|
20230824,122100,211687986000,556000,556000,557000,556000,146
|
||
|
|
20230824,122000,211606774000,556000,557000,557000,556000,394
|
||
|
|
20230824,121900,211387626000,556000,556000,557000,556000,395
|
||
|
|
20230824,121800,211167914000,556000,556000,557000,556000,319
|
||
|
|
20230824,121700,210990432000,557000,557000,557000,556000,313
|
||
|
|
20230824,121600,210816274000,557000,557000,557000,556000,499
|
||
|
|
20230824,121500,210538384000,556000,555000,556000,555000,2950
|
||
|
|
20230824,121400,208898257000,556000,555000,556000,555000,235
|
||
|
|
20230824,121300,208767623000,556000,554000,556000,554000,3326
|
||
|
|
20230824,121200,206921426000,554000,555000,555000,554000,177
|
||
|
|
20230824,121100,206823352000,555000,555000,555000,554000,624
|
||
|
|
20230824,121000,206477404000,555000,554000,555000,554000,793
|
||
|
|
20230824,120900,206038041000,554000,555000,555000,554000,184
|
||
|
|
20230824,120800,205935969000,555000,554000,555000,554000,736
|
||
|
|
20230824,120700,205528207000,555000,555000,555000,554000,174
|
||
|
|
20230824,120600,205431735000,555000,555000,555000,554000,170
|
||
|
|
20230824,120500,205337427000,555000,554000,555000,554000,98
|
||
|
|
20230824,120400,205283101000,555000,554000,555000,554000,299
|
||
|
|
20230824,120300,205117377000,555000,555000,555000,554000,300
|
||
|
|
20230824,120200,204950900000,554000,554000,555000,554000,246
|
||
|
|
20230824,120100,204814465000,555000,555000,555000,554000,279
|
||
|
|
20230824,120000,204659708000,555000,554000,555000,554000,207
|
||
|
|
20230824,115900,204544894000,555000,555000,555000,554000,362
|
||
|
|
20230824,115800,204344085000,555000,554000,555000,554000,273
|
||
|
|
20230824,115700,204192749000,554000,555000,555000,554000,259
|
||
|
|
20230824,115600,204049160000,555000,554000,555000,554000,458
|
||
|
|
20230824,115500,203795052000,554000,554000,555000,554000,116
|
||
|
|
20230824,115400,203730751000,554000,554000,555000,554000,377
|
||
|
|
20230824,115300,203521737000,555000,555000,556000,555000,1435
|
||
|
|
20230824,115200,202725249000,555000,556000,556000,555000,1213
|
||
|
|
20230824,115100,202051978000,555000,555000,556000,555000,261
|
||
|
|
20230824,115000,201907106000,555000,556000,556000,555000,355
|
||
|
|
20230824,114900,201709950000,555000,556000,557000,555000,1694
|
||
|
|
20230824,114800,200768385000,556000,556000,557000,556000,1774
|
||
|
|
20230824,114700,199781987000,557000,556000,557000,556000,617
|
||
|
|
20230824,114600,199438742000,557000,555000,557000,555000,2089
|
||
|
|
20230824,114500,198277345000,555000,556000,556000,555000,1522
|
||
|
|
20230824,114400,197431220000,556000,556000,556000,555000,1546
|
||
|
|
20230824,114300,196571799000,556000,556000,556000,555000,889
|
||
|
|
20230824,114200,196077559000,555000,554000,556000,554000,4976
|
||
|
|
20230824,114100,193315945000,555000,555000,555000,554000,530
|
||
|
|
20230824,114000,193022065000,555000,555000,555000,554000,702
|
||
|
|
20230824,113900,192632581000,555000,554000,555000,554000,519
|
||
|
|
20230824,113800,192344773000,554000,554000,555000,554000,346
|
||
|
|
20230824,113700,192152959000,554000,554000,555000,553000,3673
|
||
|
|
20230824,113600,190118007000,553000,554000,554000,553000,293
|
||
|
|
20230824,113500,189955801000,554000,553000,554000,553000,144
|
||
|
|
20230824,113400,189876127000,553000,554000,554000,553000,182
|
||
|
|
20230824,113300,189775380000,554000,553000,554000,553000,360
|
||
|
|
20230824,113200,189576263000,553000,553000,554000,553000,157
|
||
|
|
20230824,113100,189489376000,553000,554000,554000,553000,242
|
||
|
|
20230824,113000,189355485000,554000,553000,554000,552000,4582
|
||
|
|
20230824,112900,186821073000,552000,552000,553000,552000,367
|
||
|
|
20230824,112800,186618311000,553000,552000,553000,552000,336
|
||
|
|
20230824,112700,186432655000,552000,552000,553000,552000,1078
|
||
|
|
20230824,112600,185837505000,553000,553000,553000,552000,572
|
||
|
|
20230824,112500,185521663000,553000,553000,553000,552000,231
|
||
|
|
20230824,112400,185394118000,553000,552000,553000,552000,190
|
||
|
|
20230824,112300,185289164000,552000,552000,553000,552000,367
|
||
|
|
20230824,112200,185086478000,553000,553000,553000,552000,498
|
||
|
|
20230824,112100,184811366000,552000,552000,553000,552000,328
|
||
|
|
20230824,112000,184630232000,552000,552000,553000,552000,156
|
||
|
|
20230824,111900,184544083000,552000,552000,553000,552000,279
|
||
|
|
20230824,111800,184390024000,553000,552000,553000,552000,1185
|
||
|
|
20230824,111700,183735788000,552000,552000,553000,552000,676
|
||
|
|
20230824,111600,183362050000,552000,552000,553000,551000,2294
|
||
|
|
20230824,111500,182095860000,551000,551000,552000,550000,2339
|
||
|
|
20230824,111400,180806917000,550000,551000,551000,550000,221
|
||
|
|
20230824,111300,180685235000,550000,550000,551000,550000,226
|
||
|
|
20230824,111200,180560891000,550000,551000,551000,550000,1067
|
||
|
|
20230824,111100,179973157000,551000,551000,551000,550000,851
|
||
|
|
20230824,111000,179504475000,551000,551000,552000,551000,1551
|
||
|
|
20230824,110900,178649847000,551000,551000,552000,551000,1160
|
||
|
|
20230824,110800,178010664000,551000,552000,552000,551000,983
|
||
|
|
20230824,110700,177468875000,551000,551000,552000,551000,743
|
||
|
|
20230824,110600,177059049000,552000,552000,552000,551000,535
|
||
|
|
20230824,110500,176763910000,552000,551000,552000,551000,492
|
||
|
|
20230824,110400,176492805000,551000,550000,552000,550000,901
|
||
|
|
20230824,110300,175996355000,551000,551000,552000,550000,2632
|
||
|
|
20230824,110200,174546120000,551000,552000,552000,551000,1455
|
||
|
|
20230824,110100,173743125000,552000,552000,553000,552000,380
|
||
|
|
20230824,110000,173533351000,553000,552000,553000,552000,579
|
||
|
|
20230824,105900,173213623000,552000,552000,553000,551000,1979
|
||
|
|
20230824,105800,172120641000,552000,552000,552000,551000,2029
|
||
|
|
20230824,105700,171000909000,552000,552000,552000,551000,1068
|
||
|
|
20230824,105600,170411773000,552000,551000,552000,551000,583
|
||
|
|
20230824,105500,170090393000,551000,551000,552000,551000,370
|
||
|
|
20230824,105400,169886420000,551000,551000,552000,551000,934
|
||
|
|
20230824,105300,169371721000,552000,552000,553000,551000,680
|
||
|
|
20230824,105200,168996465000,552000,553000,554000,552000,4754
|
||
|
|
20230824,105100,166369668000,553000,553000,554000,553000,512
|
||
|
|
20230824,105000,166086376000,554000,553000,554000,553000,4035
|
||
|
|
20230824,104900,163854989000,553000,552000,553000,552000,497
|
||
|
|
20230824,104800,163580339000,552000,552000,553000,552000,828
|
||
|
|
20230824,104700,163122882000,552000,553000,553000,552000,342
|
||
|
|
20230824,104600,162933865000,553000,552000,553000,552000,714
|
||
|
|
20230824,104500,162539674000,552000,552000,553000,552000,742
|
||
|
|
20230824,104400,162129972000,552000,553000,553000,552000,1461
|
||
|
|
20230824,104300,161322481000,554000,554000,554000,553000,1512
|
||
|
|
20230824,104200,160486190000,554000,553000,554000,552000,5024
|
||
|
|
20230824,104100,157706646000,553000,553000,553000,552000,511
|
||
|
|
20230824,104000,157424123000,552000,552000,553000,551000,2248
|
||
|
|
20230824,103900,156183047000,552000,552000,552000,551000,505
|
||
|
|
20230824,103800,155904548000,552000,551000,552000,551000,365
|
||
|
|
20230824,103700,155703384000,551000,552000,552000,551000,436
|
||
|
|
20230824,103600,155462893000,552000,552000,553000,551000,4874
|
||
|
|
20230824,103500,152772528000,552000,552000,552000,551000,620
|
||
|
|
20230824,103400,152430449000,552000,552000,552000,551000,955
|
||
|
|
20230824,103300,151904101000,552000,552000,553000,551000,2898
|
||
|
|
20230824,103200,150304509000,553000,553000,553000,552000,444
|
||
|
|
20230824,103100,150059107000,553000,551000,553000,551000,3637
|
||
|
|
20230824,103000,148051697000,551000,550000,551000,550000,4313
|
||
|
|
20230824,102900,145675631000,550000,551000,551000,550000,315
|
||
|
|
20230824,102800,145502280000,551000,550000,551000,550000,429
|
||
|
|
20230824,102700,145266242000,550000,550000,551000,550000,688
|
||
|
|
20230824,102600,144887804000,551000,550000,551000,550000,623
|
||
|
|
20230824,102500,144545068000,550000,551000,551000,550000,838
|
||
|
|
20230824,102400,144084091000,550000,552000,552000,550000,2071
|
||
|
|
20230824,102300,142943307000,552000,551000,552000,551000,634
|
||
|
|
20230824,102200,142593634000,552000,551000,552000,551000,607
|
||
|
|
20230824,102100,142259042000,551000,551000,552000,551000,753
|
||
|
|
20230824,102000,141844042000,551000,552000,552000,551000,442
|
||
|
|
20230824,101900,141600303000,551000,550000,552000,550000,1518
|
||
|
|
20230824,101800,140763935000,551000,550000,551000,550000,306
|
||
|
|
20230824,101700,140595557000,550000,549000,551000,549000,4551
|
||
|
|
20230824,101600,138093446000,550000,549000,550000,549000,611
|
||
|
|
20230824,101500,137757831000,549000,550000,550000,549000,677
|
||
|
|
20230824,101400,137386086000,549000,550000,550000,549000,573
|
||
|
|
20230824,101300,137071279000,549000,550000,550000,549000,541
|
||
|
|
20230824,101200,136774049000,549000,550000,550000,549000,715
|
||
|
|
20230824,101100,136381441000,550000,548000,550000,548000,3849
|
||
|
|
20230824,101000,134268860000,548000,549000,550000,548000,2088
|
||
|
|
20230824,100900,133123595000,549000,549000,550000,549000,3507
|
||
|
|
20230824,100800,131197611000,549000,549000,550000,549000,734
|
||
|
|
20230824,100700,130794537000,550000,549000,550000,549000,1073
|
||
|
|
20230824,100600,130205248000,550000,549000,550000,549000,1505
|
||
|
|
20230824,100500,129378257000,549000,550000,550000,549000,993
|
||
|
|
20230824,100400,128833021000,549000,549000,550000,548000,1557
|
||
|
|
20230824,100300,127978190000,549000,548000,550000,548000,6521
|
||
|
|
20230824,100200,124397999000,548000,550000,551000,548000,11280
|
||
|
|
20230824,100100,118199855000,550000,551000,551000,550000,1383
|
||
|
|
20230824,100000,117438790000,551000,551000,551000,550000,1542
|
||
|
|
20230824,095900,116589965000,551000,551000,552000,551000,6965
|
||
|
|
20230824,095800,112752054000,551000,552000,552000,551000,5163
|
||
|
|
20230824,095700,109903570000,552000,552000,553000,552000,758
|
||
|
|
20230824,095600,109485108000,552000,553000,554000,552000,3268
|
||
|
|
20230824,095500,107677842000,553000,553000,554000,553000,372
|
||
|
|
20230824,095400,107472089000,553000,554000,554000,553000,432
|
||
|
|
20230824,095300,107233089000,553000,553000,554000,553000,1092
|
||
|
|
20230824,095200,106628443000,553000,554000,554000,553000,797
|
||
|
|
20230824,095100,106187475000,554000,554000,554000,553000,338
|
||
|
|
20230824,095000,106000353000,554000,553000,554000,552000,1698
|
||
|
|
20230824,094900,105061345000,552000,554000,555000,552000,3300
|
||
|
|
20230824,094800,103235387000,554000,554000,555000,554000,1090
|
||
|
|
20230824,094700,102631421000,554000,553000,555000,553000,2534
|
||
|
|
20230824,094600,101227488000,553000,553000,554000,552000,3535
|
||
|
|
20230824,094500,99272859000,552000,553000,553000,552000,1281
|
||
|
|
20230824,094400,98565619000,553000,552000,553000,552000,909
|
||
|
|
20230824,094300,98063640000,553000,552000,553000,552000,874
|
||
|
|
20230824,094200,97580983000,553000,553000,554000,552000,2120
|
||
|
|
20230824,094100,96408537000,553000,553000,554000,553000,1110
|
||
|
|
20230824,094000,95794692000,553000,553000,554000,552000,1707
|
||
|
|
20230824,093900,94851020000,553000,553000,554000,553000,2004
|
||
|
|
20230824,093800,93742740000,554000,553000,554000,552000,2958
|
||
|
|
20230824,093700,92107248000,553000,554000,554000,552000,5120
|
||
|
|
20230824,093600,89276009000,553000,553000,554000,553000,770
|
||
|
|
20230824,093500,88849989000,554000,554000,554000,553000,969
|
||
|
|
20230824,093400,88313835000,553000,553000,554000,553000,559
|
||
|
|
20230824,093300,88004544000,553000,554000,554000,553000,974
|
||
|
|
20230824,093200,87465508000,554000,554000,555000,553000,3331
|
||
|
|
20230824,093100,85620631000,554000,554000,555000,554000,647
|
||
|
|
20230824,093000,85262037000,554000,554000,555000,554000,2005
|
||
|
|
20230824,092900,84149607000,554000,554000,555000,554000,499
|
||
|
|
20230824,092800,83873027000,555000,555000,556000,554000,6531
|
||
|
|
20230824,092700,80246200000,554000,555000,555000,554000,1040
|
||
|
|
20230824,092600,79669890000,554000,555000,555000,554000,1702
|
||
|
|
20230824,092500,78726252000,554000,555000,556000,554000,3253
|
||
|
|
20230824,092400,76920965000,555000,556000,557000,555000,2073
|
||
|
|
20230824,092300,75768579000,556000,556000,557000,555000,4656
|
||
|
|
20230824,092200,73180913000,556000,556000,557000,556000,1193
|
||
|
|
20230824,092100,72517366000,557000,556000,558000,556000,2061
|
||
|
|
20230824,092000,71369720000,557000,557000,558000,556000,2092
|
||
|
|
20230824,091900,70204509000,557000,558000,559000,557000,3793
|
||
|
|
20230824,091800,68088724000,558000,557000,558000,557000,1560
|
||
|
|
20230824,091700,67218596000,557000,557000,558000,556000,4027
|
||
|
|
20230824,091600,64976144000,557000,557000,557000,556000,1664
|
||
|
|
20230824,091500,64050631000,557000,557000,557000,556000,1223
|
||
|
|
20230824,091400,63370135000,556000,556000,557000,556000,1273
|
||
|
|
20230824,091300,62661695000,556000,558000,558000,556000,3422
|
||
|
|
20230824,091200,60756581000,558000,559000,559000,557000,4771
|
||
|
|
20230824,091100,58093889000,559000,559000,560000,557000,4788
|
||
|
|
20230824,091000,55420646000,559000,558000,560000,557000,8454
|
||
|
|
20230824,090900,50697024000,558000,556000,559000,555000,11242
|
||
|
|
20230824,090800,44430438000,556000,554000,557000,554000,7461
|
||
|
|
20230824,090700,40287947000,554000,555000,555000,553000,6561
|
||
|
|
20230824,090600,36653119000,555000,556000,556000,554000,6237
|
||
|
|
20230824,090500,33191231000,556000,556000,557000,555000,6518
|
||
|
|
20230824,090400,29568169000,556000,556000,557000,555000,4505
|
||
|
|
20230824,090300,27064443000,556000,557000,557000,555000,7950
|
||
|
|
20230824,090200,22641669000,557000,556000,558000,555000,10420
|
||
|
|
20230824,090100,16840815000,556000,555000,557000,554000,9996
|
||
|
|
20230824,090000,11288761000,556000,557000,557000,553000,19631
|