688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,202400,1021954641,1621,1621,1621,1621,0
|
|
20230817,202300,1021954641,1621,1621,1621,1621,0
|
|
20230817,202200,1021954641,1621,1621,1621,1621,0
|
|
20230817,202100,1021954641,1621,1621,1621,1621,0
|
|
20230817,202000,1021954641,1621,1621,1621,1621,0
|
|
20230817,201900,1021954641,1621,1621,1621,1621,0
|
|
20230817,201800,1021954641,1621,1621,1621,1621,0
|
|
20230817,201700,1021954641,1621,1621,1621,1621,0
|
|
20230817,201600,1021954641,1621,1621,1621,1621,0
|
|
20230817,201500,1021954641,1621,1621,1621,1621,0
|
|
20230817,201400,1021954641,1621,1621,1621,1621,0
|
|
20230817,201300,1021954641,1621,1621,1621,1621,0
|
|
20230817,201200,1021954641,1621,1621,1621,1621,0
|
|
20230817,201100,1021954641,1621,1621,1621,1621,0
|
|
20230817,201000,1021954641,1621,1621,1621,1621,0
|
|
20230817,200900,1021954641,1621,1621,1621,1621,0
|
|
20230817,200800,1021954641,1621,1621,1621,1621,0
|
|
20230817,200700,1021954641,1621,1621,1621,1621,0
|
|
20230817,200600,1021954641,1621,1621,1621,1621,0
|
|
20230817,200500,1021954641,1621,1621,1621,1621,0
|
|
20230817,200400,1021954641,1621,1621,1621,1621,0
|
|
20230817,200300,1021954641,1621,1621,1621,1621,0
|
|
20230817,200200,1021954641,1621,1621,1621,1621,0
|
|
20230817,200100,1021954641,1621,1621,1621,1621,0
|
|
20230817,200000,1021954641,1621,1621,1621,1621,0
|
|
20230817,195900,1021954641,1621,1621,1621,1621,0
|
|
20230817,195800,1021954641,1621,1621,1621,1621,0
|
|
20230817,195700,1021954641,1621,1621,1621,1621,0
|
|
20230817,195600,1021954641,1621,1621,1621,1621,0
|
|
20230817,195500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,195400,1021954641,1621,1621,1621,1621,0
|
|
20230817,195300,1021954641,1621,1621,1621,1621,0
|
|
20230817,195200,1021954641,1621,1621,1621,1621,0
|
|
20230817,195100,1021954641,1621,1621,1621,1621,0
|
|
20230817,195000,1021954641,1621,1621,1621,1621,0
|
|
20230817,194900,1021954641,1621,1621,1621,1621,0
|
|
20230817,194800,1021954641,1621,1621,1621,1621,0
|
|
20230817,194700,1021954641,1621,1621,1621,1621,0
|
|
20230817,194600,1021954641,1621,1621,1621,1621,0
|
|
20230817,194500,1021954641,1621,1621,1621,1621,0
|
|
20230817,194400,1021954641,1621,1621,1621,1621,0
|
|
20230817,194300,1021954641,1621,1621,1621,1621,0
|
|
20230817,194200,1021954641,1621,1621,1621,1621,0
|
|
20230817,194100,1021954641,1621,1621,1621,1621,0
|
|
20230817,194000,1021954641,1621,1621,1621,1621,0
|
|
20230817,193900,1021954641,1621,1621,1621,1621,0
|
|
20230817,193800,1021954641,1621,1621,1621,1621,0
|
|
20230817,193700,1021954641,1621,1621,1621,1621,0
|
|
20230817,193600,1021954641,1621,1621,1621,1621,0
|
|
20230817,193500,1021954641,1621,1621,1621,1621,0
|
|
20230817,193400,1021954641,1621,1621,1621,1621,0
|
|
20230817,193300,1021954641,1621,1621,1621,1621,0
|
|
20230817,193200,1021954641,1621,1621,1621,1621,0
|
|
20230817,193100,1021954641,1621,1621,1621,1621,0
|
|
20230817,193000,1021954641,1621,1621,1621,1621,0
|
|
20230817,192900,1021954641,1621,1621,1621,1621,0
|
|
20230817,192800,1021954641,1621,1621,1621,1621,0
|
|
20230817,192700,1021954641,1621,1621,1621,1621,0
|
|
20230817,192600,1021954641,1621,1621,1621,1621,0
|
|
20230817,192500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,192400,1021954641,1621,1621,1621,1621,0
|
|
20230817,192300,1021954641,1621,1621,1621,1621,0
|
|
20230817,192200,1021954641,1621,1621,1621,1621,0
|
|
20230817,192100,1021954641,1621,1621,1621,1621,0
|
|
20230817,192000,1021954641,1621,1621,1621,1621,0
|
|
20230817,191900,1021954641,1621,1621,1621,1621,0
|
|
20230817,191800,1021954641,1621,1621,1621,1621,0
|
|
20230817,191700,1021954641,1621,1621,1621,1621,0
|
|
20230817,191600,1021954641,1621,1621,1621,1621,0
|
|
20230817,191500,1021954641,1621,1621,1621,1621,0
|
|
20230817,191400,1021954641,1621,1621,1621,1621,0
|
|
20230817,191300,1021954641,1621,1621,1621,1621,0
|
|
20230817,191200,1021954641,1621,1621,1621,1621,0
|
|
20230817,191100,1021954641,1621,1621,1621,1621,0
|
|
20230817,191000,1021954641,1621,1621,1621,1621,0
|
|
20230817,190900,1021954641,1621,1621,1621,1621,0
|
|
20230817,190800,1021954641,1621,1621,1621,1621,0
|
|
20230817,190700,1021954641,1621,1621,1621,1621,0
|
|
20230817,190600,1021954641,1621,1621,1621,1621,0
|
|
20230817,190500,1021954641,1621,1621,1621,1621,0
|
|
20230817,190400,1021954641,1621,1621,1621,1621,0
|
|
20230817,190300,1021954641,1621,1621,1621,1621,0
|
|
20230817,190200,1021954641,1621,1621,1621,1621,0
|
|
20230817,190100,1021954641,1621,1621,1621,1621,0
|
|
20230817,190000,1021954641,1621,1621,1621,1621,0
|
|
20230817,185900,1021954641,1621,1621,1621,1621,0
|
|
20230817,185800,1021954641,1621,1621,1621,1621,0
|
|
20230817,185700,1021954641,1621,1621,1621,1621,0
|
|
20230817,185600,1021954641,1621,1621,1621,1621,0
|
|
20230817,185500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,185400,1021954641,1621,1621,1621,1621,0
|
|
20230817,185300,1021954641,1621,1621,1621,1621,0
|
|
20230817,185200,1021954641,1621,1621,1621,1621,0
|
|
20230817,185100,1021954641,1621,1621,1621,1621,0
|
|
20230817,185000,1021954641,1621,1621,1621,1621,0
|
|
20230817,184900,1021954641,1621,1621,1621,1621,0
|
|
20230817,184800,1021954641,1621,1621,1621,1621,0
|
|
20230817,184700,1021954641,1621,1621,1621,1621,0
|
|
20230817,184600,1021954641,1621,1621,1621,1621,0
|
|
20230817,184500,1021954641,1621,1621,1621,1621,0
|
|
20230817,184400,1021954641,1621,1621,1621,1621,0
|
|
20230817,184300,1021954641,1621,1621,1621,1621,0
|
|
20230817,184200,1021954641,1621,1621,1621,1621,0
|
|
20230817,184100,1021954641,1621,1621,1621,1621,0
|
|
20230817,184000,1021954641,1621,1621,1621,1621,0
|
|
20230817,183900,1021954641,1621,1621,1621,1621,0
|
|
20230817,183800,1021954641,1621,1621,1621,1621,0
|
|
20230817,183700,1021954641,1621,1621,1621,1621,0
|
|
20230817,183600,1021954641,1621,1621,1621,1621,0
|
|
20230817,183500,1021954641,1621,1621,1621,1621,0
|
|
20230817,183400,1021954641,1621,1621,1621,1621,0
|
|
20230817,183300,1021954641,1621,1621,1621,1621,0
|
|
20230817,183200,1021954641,1621,1621,1621,1621,0
|
|
20230817,183100,1021954641,1621,1621,1621,1621,0
|
|
20230817,183000,1021954641,1621,1621,1621,1621,0
|
|
20230817,182900,1021954641,1621,1621,1621,1621,0
|
|
20230817,182800,1021954641,1621,1621,1621,1621,0
|
|
20230817,182700,1021954641,1621,1621,1621,1621,0
|
|
20230817,182600,1021954641,1621,1621,1621,1621,0
|
|
20230817,182500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,182400,1021954641,1621,1621,1621,1621,0
|
|
20230817,182300,1021954641,1621,1621,1621,1621,0
|
|
20230817,182200,1021954641,1621,1621,1621,1621,0
|
|
20230817,182100,1021954641,1621,1621,1621,1621,0
|
|
20230817,182000,1021954641,1621,1621,1621,1621,0
|
|
20230817,181900,1021954641,1621,1621,1621,1621,0
|
|
20230817,181800,1021954641,1621,1621,1621,1621,0
|
|
20230817,181700,1021954641,1621,1621,1621,1621,0
|
|
20230817,181600,1021954641,1621,1621,1621,1621,0
|
|
20230817,181500,1021954641,1621,1621,1621,1621,0
|
|
20230817,181400,1021954641,1621,1621,1621,1621,0
|
|
20230817,181300,1021954641,1621,1621,1621,1621,0
|
|
20230817,181200,1021954641,1621,1621,1621,1621,0
|
|
20230817,181100,1021954641,1621,1621,1621,1621,0
|
|
20230817,181000,1021954641,1621,1621,1621,1621,0
|
|
20230817,180900,1021954641,1621,1621,1621,1621,0
|
|
20230817,180800,1021954641,1621,1621,1621,1621,0
|
|
20230817,180700,1021954641,1621,1621,1621,1621,0
|
|
20230817,180600,1021954641,1621,1621,1621,1621,0
|
|
20230817,180500,1021954641,1621,1621,1621,1621,0
|
|
20230817,180400,1021954641,1621,1621,1621,1621,0
|
|
20230817,180300,1021954641,1621,1621,1621,1621,0
|
|
20230817,180200,1021954641,1621,1621,1621,1621,0
|
|
20230817,180100,1021954641,1621,1621,1621,1621,0
|
|
20230817,180000,1021954641,1621,1621,1621,1621,0
|
|
20230817,175900,1021954641,1621,1621,1621,1621,0
|
|
20230817,175800,1021954641,1621,1621,1621,1621,0
|
|
20230817,175700,1021954641,1621,1621,1621,1621,0
|
|
20230817,175600,1021954641,1621,1621,1621,1621,0
|
|
20230817,175500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,175400,1021954641,1621,1621,1621,1621,0
|
|
20230817,175300,1021954641,1621,1621,1621,1621,0
|
|
20230817,175200,1021954641,1621,1621,1621,1621,0
|
|
20230817,175100,1021954641,1621,1621,1621,1621,0
|
|
20230817,175000,1021954641,1621,1621,1621,1621,0
|
|
20230817,174900,1021954641,1621,1621,1621,1621,0
|
|
20230817,174800,1021954641,1621,1621,1621,1621,0
|
|
20230817,174700,1021954641,1621,1621,1621,1621,0
|
|
20230817,174600,1021954641,1621,1621,1621,1621,0
|
|
20230817,174500,1021954641,1621,1621,1621,1621,0
|
|
20230817,174400,1021954641,1621,1621,1621,1621,0
|
|
20230817,174300,1021954641,1621,1621,1621,1621,0
|
|
20230817,174200,1021954641,1621,1621,1621,1621,0
|
|
20230817,174100,1021954641,1621,1621,1621,1621,0
|
|
20230817,174000,1021954641,1621,1621,1621,1621,0
|
|
20230817,173900,1021954641,1621,1621,1621,1621,0
|
|
20230817,173800,1021954641,1621,1621,1621,1621,0
|
|
20230817,173700,1021954641,1621,1621,1621,1621,0
|
|
20230817,173600,1021954641,1621,1621,1621,1621,0
|
|
20230817,173500,1021954641,1621,1621,1621,1621,0
|
|
20230817,173400,1021954641,1621,1621,1621,1621,0
|
|
20230817,173300,1021954641,1621,1621,1621,1621,0
|
|
20230817,173200,1021954641,1621,1621,1621,1621,0
|
|
20230817,173100,1021954641,1621,1621,1621,1621,0
|
|
20230817,173000,1021954641,1621,1621,1621,1621,0
|
|
20230817,172900,1021954641,1621,1621,1621,1621,0
|
|
20230817,172800,1021954641,1621,1621,1621,1621,0
|
|
20230817,172700,1021954641,1621,1621,1621,1621,0
|
|
20230817,172600,1021954641,1621,1621,1621,1621,0
|
|
20230817,172500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,172400,1021954641,1621,1621,1621,1621,0
|
|
20230817,172300,1021954641,1621,1621,1621,1621,0
|
|
20230817,172200,1021954641,1621,1621,1621,1621,0
|
|
20230817,172100,1021954641,1621,1621,1621,1621,0
|
|
20230817,172000,1021954641,1621,1621,1621,1621,0
|
|
20230817,171900,1021954641,1621,1621,1621,1621,0
|
|
20230817,171800,1021954641,1621,1621,1621,1621,0
|
|
20230817,171700,1021954641,1621,1621,1621,1621,0
|
|
20230817,171600,1021954641,1621,1621,1621,1621,0
|
|
20230817,171500,1021954641,1621,1621,1621,1621,0
|
|
20230817,171400,1021954641,1621,1621,1621,1621,0
|
|
20230817,171300,1021954641,1621,1621,1621,1621,0
|
|
20230817,171200,1021954641,1621,1621,1621,1621,0
|
|
20230817,171100,1021954641,1621,1621,1621,1621,0
|
|
20230817,171000,1021954641,1621,1621,1621,1621,0
|
|
20230817,170900,1021954641,1621,1621,1621,1621,0
|
|
20230817,170800,1021954641,1621,1621,1621,1621,0
|
|
20230817,170700,1021954641,1621,1621,1621,1621,0
|
|
20230817,170600,1021954641,1621,1621,1621,1621,0
|
|
20230817,170500,1021954641,1621,1621,1621,1621,0
|
|
20230817,170400,1021954641,1621,1621,1621,1621,0
|
|
20230817,170300,1021954641,1621,1621,1621,1621,0
|
|
20230817,170200,1021954641,1621,1621,1621,1621,0
|
|
20230817,170100,1021954641,1621,1621,1621,1621,0
|
|
20230817,170000,1021954641,1621,1621,1621,1621,0
|
|
20230817,165900,1021954641,1621,1621,1621,1621,0
|
|
20230817,165800,1021954641,1621,1621,1621,1621,0
|
|
20230817,165700,1021954641,1621,1621,1621,1621,0
|
|
20230817,165600,1021954641,1621,1621,1621,1621,0
|
|
20230817,165500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,165400,1021954641,1621,1621,1621,1621,0
|
|
20230817,165300,1021954641,1621,1621,1621,1621,0
|
|
20230817,165200,1021954641,1621,1621,1621,1621,0
|
|
20230817,165100,1021954641,1621,1621,1621,1621,0
|
|
20230817,165000,1021954641,1621,1621,1621,1621,0
|
|
20230817,164900,1021954641,1621,1621,1621,1621,0
|
|
20230817,164800,1021954641,1621,1621,1621,1621,0
|
|
20230817,164700,1021954641,1621,1621,1621,1621,0
|
|
20230817,164600,1021954641,1621,1621,1621,1621,0
|
|
20230817,164500,1021954641,1621,1621,1621,1621,0
|
|
20230817,164400,1021954641,1621,1621,1621,1621,0
|
|
20230817,164300,1021954641,1621,1621,1621,1621,0
|
|
20230817,164200,1021954641,1621,1621,1621,1621,0
|
|
20230817,164100,1021954641,1621,1621,1621,1621,0
|
|
20230817,164000,1021954641,1621,1621,1621,1621,0
|
|
20230817,163900,1021954641,1621,1621,1621,1621,0
|
|
20230817,163800,1021954641,1621,1621,1621,1621,0
|
|
20230817,163700,1021954641,1621,1621,1621,1621,0
|
|
20230817,163600,1021954641,1621,1621,1621,1621,0
|
|
20230817,163500,1021954641,1621,1621,1621,1621,0
|
|
20230817,163400,1021954641,1621,1621,1621,1621,0
|
|
20230817,163300,1021954641,1621,1621,1621,1621,0
|
|
20230817,163200,1021954641,1621,1621,1621,1621,0
|
|
20230817,163100,1021954641,1621,1621,1621,1621,0
|
|
20230817,163000,1021954641,1621,1621,1621,1621,0
|
|
20230817,162900,1021954641,1621,1621,1621,1621,0
|
|
20230817,162800,1021954641,1621,1621,1621,1621,0
|
|
20230817,162700,1021954641,1621,1621,1621,1621,0
|
|
20230817,162600,1021954641,1621,1621,1621,1621,0
|
|
20230817,162500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,162400,1021954641,1621,1621,1621,1621,0
|
|
20230817,162300,1021954641,1621,1621,1621,1621,0
|
|
20230817,162200,1021954641,1621,1621,1621,1621,0
|
|
20230817,162100,1021954641,1621,1621,1621,1621,0
|
|
20230817,162000,1021954641,1621,1621,1621,1621,0
|
|
20230817,161900,1021954641,1621,1621,1621,1621,0
|
|
20230817,161800,1021954641,1621,1621,1621,1621,0
|
|
20230817,161700,1021954641,1621,1621,1621,1621,0
|
|
20230817,161600,1021954641,1621,1621,1621,1621,0
|
|
20230817,161500,1021954641,1621,1621,1621,1621,0
|
|
20230817,161400,1021954641,1621,1621,1621,1621,0
|
|
20230817,161300,1021954641,1621,1621,1621,1621,0
|
|
20230817,161200,1021954641,1621,1621,1621,1621,0
|
|
20230817,161100,1021954641,1621,1621,1621,1621,0
|
|
20230817,161000,1021954641,1621,1621,1621,1621,0
|
|
20230817,160900,1021954641,1621,1621,1621,1621,0
|
|
20230817,160800,1021954641,1621,1621,1621,1621,0
|
|
20230817,160700,1021954641,1621,1621,1621,1621,0
|
|
20230817,160600,1021954641,1621,1621,1621,1621,0
|
|
20230817,160500,1021954641,1621,1621,1621,1621,0
|
|
20230817,160400,1021954641,1621,1621,1621,1621,0
|
|
20230817,160300,1021954641,1621,1621,1621,1621,0
|
|
20230817,160200,1021954641,1621,1621,1621,1621,0
|
|
20230817,160100,1021954641,1621,1621,1621,1621,0
|
|
20230817,160000,1021954641,1621,1621,1621,1621,0
|
|
20230817,155900,1021954641,1621,1621,1621,1621,0
|
|
20230817,155800,1021954641,1621,1621,1621,1621,0
|
|
20230817,155700,1021954641,1621,1621,1621,1621,0
|
|
20230817,155600,1021954641,1621,1621,1621,1621,0
|
|
20230817,155500,1021954641,1621,1621,1621,1621,8478
|
|
20230817,155400,1021954641,1621,1621,1621,1621,0
|
|
20230817,155300,1021954641,1621,1621,1621,1621,0
|
|
20230817,155200,1021954641,1621,1621,1621,1621,0
|
|
20230817,155100,1021954641,1621,1621,1621,1621,0
|
|
20230817,155000,1021954641,1621,1621,1621,1621,0
|
|
20230817,154900,1021954641,1621,1621,1621,1621,0
|
|
20230817,154800,1021954641,1621,1621,1621,1621,0
|
|
20230817,154700,1021954641,1621,1621,1621,1621,0
|
|
20230817,154600,1021954641,1621,1621,1621,1621,0
|
|
20230817,154500,1021954641,1621,1621,1621,1621,0
|
|
20230817,154400,1021954641,1621,1621,1621,1621,0
|
|
20230817,154300,1021954641,1621,1621,1621,1621,0
|
|
20230817,154200,1021954641,1621,1621,1621,1621,0
|
|
20230817,154100,1021954641,1621,1621,1621,1621,0
|
|
20230817,154000,1021954641,1621,1621,1621,1621,0
|
|
20230817,153900,1021954641,1621,1621,1621,1621,0
|
|
20230817,153800,1021954641,1621,1621,1621,1621,0
|
|
20230817,153700,1021954641,1621,1621,1621,1621,0
|
|
20230817,153600,1021954641,1621,1621,1621,1621,0
|
|
20230817,153500,1021954641,1621,1621,1621,1621,0
|
|
20230817,153400,1021954641,1621,1621,1621,1621,0
|
|
20230817,153300,1021954641,1621,1621,1621,1621,0
|
|
20230817,153200,1021954641,1621,1621,1621,1621,0
|
|
20230817,153100,1021954641,1621,1621,1621,1621,0
|
|
20230817,153000,1021954641,1621,1621,1621,1621,8478
|
|
20230817,152900,1008211803,1621,1621,1621,1621,0
|
|
20230817,152800,1008211803,1621,1621,1621,1621,0
|
|
20230817,152700,1008211803,1621,1621,1621,1621,0
|
|
20230817,152600,1008211803,1621,1621,1621,1621,0
|
|
20230817,152500,1008211803,1621,1621,1621,1621,0
|
|
20230817,152400,1008211803,1621,1621,1621,1621,0
|
|
20230817,152300,1008211803,1621,1621,1621,1621,0
|
|
20230817,152200,1008211803,1621,1621,1621,1621,0
|
|
20230817,152100,1008211803,1621,1621,1621,1621,0
|
|
20230817,152000,1008211803,1621,1621,1621,1621,0
|
|
20230817,151900,1008211803,1621,1620,1621,1620,4733
|
|
20230817,151800,1000540623,1620,1622,1626,1620,4359
|
|
20230817,151700,993472519,1622,1627,1627,1622,1978
|
|
20230817,151600,990263658,1622,1621,1625,1621,5404
|
|
20230817,151500,981494725,1621,1621,1622,1621,1861
|
|
20230817,151400,978478043,1623,1622,1623,1621,725
|
|
20230817,151300,977302781,1622,1622,1622,1622,13
|
|
20230817,151200,977281695,1621,1621,1621,1621,39
|
|
20230817,151100,977218476,1622,1622,1622,1622,14
|
|
20230817,151000,977195768,1623,1623,1623,1623,1076
|
|
20230817,150900,975449420,1623,1624,1624,1623,156
|
|
20230817,150800,975196222,1623,1622,1623,1622,335
|
|
20230817,150700,974652766,1621,1621,1622,1621,1135
|
|
20230817,150600,972811810,1622,1622,1622,1622,285
|
|
20230817,150500,972349540,1622,1622,1622,1622,4
|
|
20230817,150400,972343052,1622,1622,1622,1622,2500
|
|
20230817,150300,968288052,1622,1622,1622,1622,22
|
|
20230817,150200,968252368,1623,1623,1623,1623,1736
|
|
20230817,150100,965434840,1626,1626,1627,1626,163
|
|
20230817,150000,965169800,1626,1627,1627,1626,45
|
|
20230817,145900,965096588,1627,1628,1628,1627,237
|
|
20230817,145800,964710784,1627,1627,1627,1627,58
|
|
20230817,145700,964616418,1628,1628,1628,1628,0
|
|
20230817,145600,964616418,1628,1623,1628,1623,1594
|
|
20230817,145500,962023922,1623,1624,1626,1623,2240
|
|
20230817,145400,958384709,1624,1624,1625,1624,203
|
|
20230817,145300,958055017,1624,1624,1625,1624,2853
|
|
20230817,145200,953421744,1624,1624,1624,1624,5
|
|
20230817,145100,953413624,1624,1623,1624,1623,2151
|
|
20230817,145000,949922351,1623,1620,1623,1620,236
|
|
20230817,144900,949540028,1621,1620,1621,1620,2092
|
|
20230817,144800,946149929,1618,1618,1618,1618,101
|
|
20230817,144700,945986511,1618,1620,1621,1618,705
|
|
20230817,144600,944845058,1620,1623,1623,1620,168
|
|
20230817,144500,944572763,1623,1622,1623,1622,40
|
|
20230817,144400,944507878,1621,1619,1621,1619,1323
|
|
20230817,144300,942365916,1619,1617,1619,1617,85
|
|
20230817,144200,942228388,1618,1618,1618,1618,23
|
|
20230817,144100,942191174,1618,1607,1618,1607,101
|
|
20230817,144000,942028856,1602,1617,1617,1602,1107
|
|
20230817,143900,940244321,1618,1618,1619,1618,1143
|
|
20230817,143800,938394927,1619,1618,1619,1618,1320
|
|
20230817,143700,936258159,1619,1618,1620,1618,239
|
|
20230817,143600,935871449,1618,1618,1618,1618,0
|
|
20230817,143500,935871449,1618,1618,1618,1618,1141
|
|
20230817,143400,934025311,1618,1618,1618,1618,532
|
|
20230817,143300,933164535,1619,1620,1621,1619,2485
|
|
20230817,143200,929139055,1621,1620,1621,1620,3
|
|
20230817,143100,929134194,1620,1621,1621,1620,58
|
|
20230817,143000,929040205,1621,1621,1621,1621,0
|
|
20230817,142900,929040205,1621,1621,1621,1621,0
|
|
20230817,142800,929040205,1621,1621,1621,1621,0
|
|
20230817,142700,929040205,1621,1621,1621,1621,0
|
|
20230817,142600,929040205,1621,1622,1622,1621,22
|
|
20230817,142500,929004522,1623,1623,1623,1623,22
|
|
20230817,142400,928968816,1624,1624,1624,1624,100
|
|
20230817,142300,928806416,1624,1624,1624,1624,0
|
|
20230817,142200,928806416,1624,1624,1624,1624,223
|
|
20230817,142100,928444264,1624,1624,1624,1624,0
|
|
20230817,142000,928444264,1624,1624,1624,1624,0
|
|
20230817,141900,928444264,1624,1624,1624,1624,70
|
|
20230817,141800,928330584,1624,1626,1628,1624,2933
|
|
20230817,141700,923564590,1626,1626,1626,1626,138
|
|
20230817,141600,923340202,1626,1624,1626,1624,3
|
|
20230817,141500,923335328,1626,1626,1626,1626,5
|
|
20230817,141400,923327198,1626,1626,1626,1624,9
|
|
20230817,141300,923312568,1626,1626,1627,1626,199
|
|
20230817,141200,922988993,1626,1624,1626,1623,833
|
|
20230817,141100,921635660,1624,1625,1626,1619,527
|
|
20230817,141000,920781794,1625,1626,1626,1625,661
|
|
20230817,140900,919707018,1626,1626,1626,1626,449
|
|
20230817,140800,918976944,1626,1626,1626,1626,0
|
|
20230817,140700,918976944,1626,1626,1626,1626,0
|
|
20230817,140600,918976944,1626,1626,1626,1626,50
|
|
20230817,140500,918895644,1626,1626,1626,1626,201
|
|
20230817,140400,918568818,1626,1626,1626,1626,10
|
|
20230817,140300,918552558,1626,1626,1626,1626,2000
|
|
20230817,140200,915300558,1626,1626,1626,1626,0
|
|
20230817,140100,915300558,1626,1626,1626,1626,350
|
|
20230817,140000,914731458,1626,1627,1627,1626,115
|
|
20230817,135900,914544453,1626,1625,1626,1624,704
|
|
20230817,135800,913400257,1626,1626,1626,1626,65
|
|
20230817,135700,913294567,1626,1623,1626,1623,653
|
|
20230817,135600,912233688,1623,1623,1623,1623,20
|
|
20230817,135500,912201228,1623,1623,1623,1623,6
|
|
20230817,135400,912191490,1623,1624,1624,1623,104
|
|
20230817,135300,912022598,1624,1624,1624,1624,15
|
|
20230817,135200,911998238,1617,1617,1617,1617,6
|
|
20230817,135100,911988536,1624,1622,1624,1615,2861
|
|
20230817,135000,907346166,1623,1623,1623,1623,0
|
|
20230817,134900,907346166,1623,1621,1623,1621,31
|
|
20230817,134800,907295866,1621,1621,1621,1621,1
|
|
20230817,134700,907294245,1619,1620,1621,1619,41
|
|
20230817,134600,907227843,1620,1620,1620,1620,20
|
|
20230817,134500,907195443,1616,1616,1616,1616,0
|
|
20230817,134400,907195443,1616,1616,1616,1616,40
|
|
20230817,134300,907130803,1616,1620,1620,1615,261
|
|
20230817,134200,906708077,1620,1620,1620,1620,0
|
|
20230817,134100,906708077,1620,1621,1621,1620,50
|
|
20230817,134000,906627037,1621,1621,1621,1621,100
|
|
20230817,133900,906464937,1623,1623,1623,1623,500
|
|
20230817,133800,905653437,1622,1622,1622,1622,1
|
|
20230817,133700,905651815,1623,1623,1623,1623,0
|
|
20230817,133600,905651815,1623,1623,1623,1623,1930
|
|
20230817,133500,902519425,1622,1622,1622,1622,0
|
|
20230817,133400,902519425,1622,1623,1623,1622,382
|
|
20230817,133300,901899458,1623,1623,1623,1623,53
|
|
20230817,133200,901813439,1623,1623,1623,1623,0
|
|
20230817,133100,901813439,1623,1623,1623,1623,69
|
|
20230817,133000,901701452,1623,1622,1623,1622,1372
|
|
20230817,132900,899474698,1621,1621,1621,1621,500
|
|
20230817,132800,898664198,1622,1622,1622,1621,495
|
|
20230817,132700,897861798,1621,1621,1621,1621,0
|
|
20230817,132600,897861798,1621,1621,1621,1621,0
|
|
20230817,132500,897861798,1621,1620,1621,1620,1191
|
|
20230817,132400,895932020,1610,1614,1614,1610,333
|
|
20230817,132300,895395296,1610,1610,1610,1610,1
|
|
20230817,132200,895393686,1606,1617,1617,1600,2798
|
|
20230817,132100,890892595,1616,1616,1616,1616,0
|
|
20230817,132000,890892595,1616,1616,1616,1616,0
|
|
20230817,131900,890892595,1616,1616,1616,1616,2000
|
|
20230817,131800,887660595,1615,1615,1615,1615,0
|
|
20230817,131700,887660595,1615,1615,1615,1615,4
|
|
20230817,131600,887654135,1622,1621,1622,1621,9801
|
|
20230817,131500,871756917,1622,1620,1622,1620,2206
|
|
20230817,131400,868182969,1613,1612,1613,1612,916
|
|
20230817,131300,866705531,1613,1614,1614,1613,174
|
|
20230817,131200,866424748,1614,1614,1614,1614,4
|
|
20230817,131100,866418292,1615,1615,1615,1615,30
|
|
20230817,131000,866369842,1615,1616,1616,1615,40
|
|
20230817,130900,866305227,1616,1617,1617,1616,409
|
|
20230817,130800,865644273,1616,1616,1616,1616,16
|
|
20230817,130700,865618417,1616,1616,1616,1616,0
|
|
20230817,130600,865618417,1616,1616,1616,1616,0
|
|
20230817,130500,865618417,1616,1616,1616,1616,0
|
|
20230817,130400,865618417,1616,1616,1616,1616,3
|
|
20230817,130300,865613569,1620,1620,1620,1620,0
|
|
20230817,130200,865613569,1620,1620,1620,1620,100
|
|
20230817,130100,865451569,1620,1616,1620,1616,432
|
|
20230817,130000,864753453,1620,1617,1620,1617,64
|
|
20230817,125900,864649962,1620,1617,1620,1617,47
|
|
20230817,125800,864573933,1617,1617,1617,1617,3
|
|
20230817,125700,864569082,1618,1619,1619,1618,56
|
|
20230817,125600,864478433,1621,1621,1621,1621,31
|
|
20230817,125500,864428182,1621,1619,1621,1619,21
|
|
20230817,125400,864394181,1619,1622,1622,1619,210
|
|
20230817,125300,864053582,1622,1622,1623,1622,100
|
|
20230817,125200,863891365,1622,1622,1622,1622,14
|
|
20230817,125100,863868657,1622,1623,1623,1622,112
|
|
20230817,125000,863686978,1622,1622,1623,1622,294
|
|
20230817,124900,863209866,1623,1620,1623,1620,270
|
|
20230817,124800,862772010,1620,1620,1620,1620,1
|
|
20230817,124700,862770390,1622,1615,1622,1615,488
|
|
20230817,124600,861980176,1622,1622,1622,1622,2
|
|
20230817,124500,861976932,1622,1622,1622,1622,0
|
|
20230817,124400,861976932,1622,1622,1622,1622,0
|
|
20230817,124300,861976932,1622,1622,1622,1622,1
|
|
20230817,124200,861975310,1622,1622,1622,1622,20
|
|
20230817,124100,861942870,1623,1623,1623,1623,0
|
|
20230817,124000,861942870,1623,1623,1623,1623,5
|
|
20230817,123900,861934755,1623,1620,1623,1598,5562
|
|
20230817,123800,853003767,1620,1622,1623,1620,49
|
|
20230817,123700,852924315,1624,1624,1624,1623,164
|
|
20230817,123600,852657983,1624,1618,1624,1618,10071
|
|
20230817,123500,836343666,1618,1616,1620,1616,1474
|
|
20230817,123400,833956285,1616,1616,1616,1616,20
|
|
20230817,123300,833923965,1616,1616,1616,1616,350
|
|
20230817,123200,833358365,1615,1615,1615,1615,0
|
|
20230817,123100,833358365,1615,1615,1615,1615,0
|
|
20230817,123000,833358365,1615,1615,1615,1615,0
|
|
20230817,122900,833358365,1615,1615,1615,1615,1500
|
|
20230817,122800,830935865,1615,1606,1615,1606,588
|
|
20230817,122700,829991003,1605,1607,1607,1605,477
|
|
20230817,122600,829225268,1607,1606,1607,1606,895
|
|
20230817,122500,827787820,1607,1609,1609,1607,1158
|
|
20230817,122400,825926886,1608,1609,1609,1608,156
|
|
20230817,122300,825676019,1609,1609,1609,1609,22
|
|
20230817,122200,825640621,1608,1611,1611,1608,522
|
|
20230817,122100,824801162,1610,1614,1614,1610,1021
|
|
20230817,122000,823153348,1611,1610,1611,1608,720
|
|
20230817,121900,821995428,1611,1611,1611,1611,798
|
|
20230817,121800,820709850,1611,1611,1611,1611,0
|
|
20230817,121700,820709850,1611,1609,1614,1609,300
|
|
20230817,121600,820226724,1609,1610,1610,1609,468
|
|
20230817,121500,819473359,1610,1611,1611,1610,2204
|
|
20230817,121400,815924765,1613,1613,1613,1613,0
|
|
20230817,121300,815924765,1613,1613,1613,1613,0
|
|
20230817,121200,815924765,1613,1614,1614,1613,150
|
|
20230817,121100,815682765,1614,1614,1614,1614,998
|
|
20230817,121000,814071993,1610,1610,1610,1610,1979
|
|
20230817,120900,810885803,1610,1610,1611,1610,123
|
|
20230817,120800,810687772,1609,1609,1609,1609,0
|
|
20230817,120700,810687772,1609,1609,1609,1609,726
|
|
20230817,120600,809519638,1609,1610,1610,1609,5000
|
|
20230817,120500,801473467,1609,1609,1609,1609,289
|
|
20230817,120400,801008466,1610,1612,1612,1610,2580
|
|
20230817,120300,796854116,1613,1614,1614,1613,50
|
|
20230817,120200,796773446,1614,1615,1615,1614,950
|
|
20230817,120100,795239507,1616,1617,1617,1616,1631
|
|
20230817,120000,792603671,1618,1620,1620,1618,322
|
|
20230817,115900,792082518,1620,1620,1620,1620,0
|
|
20230817,115800,792082518,1620,1620,1620,1620,40
|
|
20230817,115700,792017718,1620,1620,1620,1620,0
|
|
20230817,115600,792017718,1620,1620,1620,1620,0
|
|
20230817,115500,792017718,1620,1620,1620,1620,70
|
|
20230817,115400,791904318,1620,1620,1620,1620,701
|
|
20230817,115300,790768698,1620,1620,1620,1620,121
|
|
20230817,115200,790572678,1620,1620,1620,1620,34
|
|
20230817,115100,790517598,1620,1620,1620,1620,14
|
|
20230817,115000,790494918,1617,1619,1619,1617,542
|
|
20230817,114900,789618308,1619,1616,1619,1616,104
|
|
20230817,114800,789450229,1619,1619,1619,1619,10
|
|
20230817,114700,789434039,1619,1620,1620,1619,123
|
|
20230817,114600,789234802,1620,1620,1620,1620,200
|
|
20230817,114500,788910802,1620,1619,1620,1619,4
|
|
20230817,114400,788904325,1619,1619,1619,1615,3102
|
|
20230817,114300,783894187,1619,1619,1619,1619,3
|
|
20230817,114200,783889330,1619,1619,1619,1619,152
|
|
20230817,114100,783643242,1619,1618,1619,1618,179
|
|
20230817,114000,783353443,1615,1615,1619,1614,1623
|
|
20230817,113900,780733478,1614,1615,1615,1614,987
|
|
20230817,113800,779140420,1619,1619,1619,1619,617
|
|
20230817,113700,778141497,1619,1619,1619,1619,0
|
|
20230817,113600,778141497,1619,1614,1619,1614,620
|
|
20230817,113500,777138288,1611,1611,1611,1611,201
|
|
20230817,113400,776814477,1611,1611,1611,1611,909
|
|
20230817,113300,775350078,1609,1609,1609,1609,0
|
|
20230817,113200,775350078,1609,1608,1609,1608,1740
|
|
20230817,113100,772551458,1607,1604,1607,1604,27
|
|
20230817,113000,772508072,1607,1607,1607,1607,2132
|
|
20230817,112900,769081948,1608,1610,1610,1608,299
|
|
20230817,112800,768601066,1611,1615,1615,1611,1520
|
|
20230817,112700,766150306,1617,1617,1617,1617,0
|
|
20230817,112600,766150306,1617,1617,1617,1617,1
|
|
20230817,112500,766148689,1617,1612,1617,1602,1650
|
|
20230817,112400,763489277,1617,1617,1617,1617,516
|
|
20230817,112300,762654905,1617,1616,1617,1612,641
|
|
20230817,112200,761618553,1611,1616,1617,1611,3275
|
|
20230817,112100,756325698,1613,1610,1616,1610,1629
|
|
20230817,112000,753699499,1611,1607,1611,1607,158
|
|
20230817,111900,753445325,1607,1608,1608,1607,600
|
|
20230817,111800,752481116,1608,1608,1608,1608,0
|
|
20230817,111700,752481116,1608,1607,1608,1607,290
|
|
20230817,111600,752015069,1606,1603,1606,1603,6131
|
|
20230817,111500,742175919,1602,1602,1602,1602,328
|
|
20230817,111400,741650463,1602,1600,1602,1600,1492
|
|
20230817,111300,739262251,1599,1599,1599,1599,15
|
|
20230817,111200,739238266,1598,1595,1598,1595,1180
|
|
20230817,111100,737355796,1595,1596,1596,1595,1320
|
|
20230817,111000,735250007,1596,1596,1596,1596,2
|
|
20230817,110900,735246815,1599,1599,1599,1599,0
|
|
20230817,110800,735246815,1599,1599,1599,1599,0
|
|
20230817,110700,735246815,1599,1599,1599,1599,0
|
|
20230817,110600,735246815,1599,1597,1599,1595,6658
|
|
20230817,110500,724621422,1596,1596,1596,1596,5
|
|
20230817,110400,724613442,1595,1597,1598,1595,4308
|
|
20230817,110300,717738258,1598,1598,1598,1598,98
|
|
20230817,110200,717581654,1596,1596,1596,1596,1700
|
|
20230817,110100,714868454,1601,1600,1601,1600,1542
|
|
20230817,110000,712401253,1600,1600,1600,1600,667
|
|
20230817,105900,711334053,1600,1600,1600,1600,0
|
|
20230817,105800,711334053,1600,1600,1600,1600,5000
|
|
20230817,105700,703334053,1603,1603,1603,1603,10
|
|
20230817,105600,703318023,1600,1596,1600,1595,10602
|
|
20230817,105500,686365105,1595,1596,1596,1595,321
|
|
20230817,105400,685852797,1597,1599,1599,1597,4138
|
|
20230817,105300,679237473,1598,1600,1600,1598,1010
|
|
20230817,105200,677623473,1600,1600,1600,1600,0
|
|
20230817,105100,677623473,1600,1600,1600,1600,470
|
|
20230817,105000,676871473,1601,1605,1605,1601,6527
|
|
20230817,104900,666401666,1605,1605,1605,1605,63
|
|
20230817,104800,666300551,1605,1601,1605,1601,10181
|
|
20230817,104700,649961986,1601,1598,1601,1598,9812
|
|
20230817,104600,634263266,1596,1596,1596,1596,2
|
|
20230817,104500,634260074,1595,1598,1599,1595,310
|
|
20230817,104400,633765478,1597,1596,1597,1596,56
|
|
20230817,104300,633676052,1594,1591,1595,1591,1608
|
|
20230817,104200,631114206,1584,1584,1590,1584,3725
|
|
20230817,104100,625198271,1585,1581,1585,1581,427
|
|
20230817,104000,624522210,1582,1577,1582,1573,8460
|
|
20230817,103900,611173313,1578,1578,1578,1578,0
|
|
20230817,103800,611173313,1578,1578,1578,1578,60
|
|
20230817,103700,611078633,1578,1575,1578,1574,1502
|
|
20230817,103600,608714342,1579,1574,1579,1574,157
|
|
20230817,103500,608466989,1573,1572,1574,1572,2401
|
|
20230817,103400,604688679,1572,1574,1574,1572,1204
|
|
20230817,103300,602794278,1579,1578,1579,1574,20117
|
|
20230817,103200,571115118,1579,1579,1579,1579,189
|
|
20230817,103100,570816687,1579,1579,1579,1578,1733
|
|
20230817,103000,568081580,1579,1579,1579,1579,700
|
|
20230817,102900,566976280,1579,1580,1580,1579,321
|
|
20230817,102800,566469351,1580,1580,1580,1580,818
|
|
20230817,102700,565176911,1580,1580,1580,1580,202
|
|
20230817,102600,564857751,1580,1580,1581,1579,3116
|
|
20230817,102500,559934485,1580,1581,1581,1580,570
|
|
20230817,102400,559033461,1580,1580,1580,1580,1661
|
|
20230817,102300,556409081,1580,1579,1580,1579,2
|
|
20230817,102200,556405922,1579,1581,1581,1579,328
|
|
20230817,102100,555887956,1582,1581,1582,1579,3270
|
|
20230817,102000,550721643,1581,1581,1581,1580,6187
|
|
20230817,101900,540943894,1580,1582,1582,1580,4595
|
|
20230817,101800,533680986,1582,1582,1582,1581,354
|
|
20230817,101700,533121158,1585,1586,1586,1582,3164
|
|
20230817,101600,528115211,1586,1585,1586,1585,64
|
|
20230817,101500,528013708,1586,1586,1586,1586,13
|
|
20230817,101400,527993090,1582,1587,1587,1582,2479
|
|
20230817,101300,524066964,1586,1586,1586,1586,0
|
|
20230817,101200,524066964,1586,1589,1592,1586,335
|
|
20230817,101100,523534988,1590,1593,1593,1590,490
|
|
20230817,101000,522755359,1595,1598,1598,1595,86
|
|
20230817,100900,522618159,1598,1594,1599,1594,2548
|
|
20230817,100800,518547768,1594,1597,1597,1594,1442
|
|
20230817,100700,516248799,1597,1596,1597,1596,350
|
|
20230817,100600,515689949,1597,1598,1598,1597,638
|
|
20230817,100500,514671017,1598,1597,1598,1597,90
|
|
20230817,100400,514527246,1597,1597,1597,1597,381
|
|
20230817,100300,513918789,1596,1594,1596,1594,46
|
|
20230817,100200,513845380,1593,1591,1593,1591,2860
|
|
20230817,100100,509292348,1591,1585,1591,1584,708
|
|
20230817,100000,508166446,1582,1582,1582,1582,10375
|
|
20230817,095900,491753196,1582,1590,1590,1582,6642
|
|
20230817,095800,481223288,1590,1592,1592,1590,102
|
|
20230817,095700,481060906,1589,1590,1590,1589,2489
|
|
20230817,095600,477105058,1590,1583,1590,1581,5081
|
|
20230817,095500,469070175,1589,1581,1589,1580,2220
|
|
20230817,095400,465558173,1582,1588,1588,1581,6275
|
|
20230817,095300,455621946,1588,1590,1590,1586,8785
|
|
20230817,095200,441672535,1589,1594,1594,1589,3371
|
|
20230817,095100,436310950,1594,1601,1601,1594,6233
|
|
20230817,095000,426336321,1602,1602,1602,1602,251
|
|
20230817,094900,425934219,1602,1605,1607,1602,566
|
|
20230817,094800,425026031,1604,1601,1604,1601,837
|
|
20230817,094700,423684362,1601,1599,1601,1599,1942
|
|
20230817,094600,420579044,1597,1598,1598,1596,1397
|
|
20230817,094500,418347156,1598,1598,1599,1598,67
|
|
20230817,094400,418240089,1598,1598,1601,1597,224
|
|
20230817,094300,417882258,1599,1598,1599,1598,618
|
|
20230817,094200,416894594,1598,1597,1598,1597,432
|
|
20230817,094100,416204508,1593,1593,1593,1593,6000
|
|
20230817,094000,406646508,1590,1603,1603,1590,109
|
|
20230817,093900,406472262,1603,1604,1604,1603,651
|
|
20230817,093800,405428551,1604,1607,1607,1604,59
|
|
20230817,093700,405333864,1607,1602,1607,1583,3622
|
|
20230817,093600,399574295,1608,1608,1608,1600,1158
|
|
20230817,093500,397718158,1608,1597,1608,1597,11491
|
|
20230817,093400,379331521,1591,1588,1591,1587,10738
|
|
20230817,093300,362263048,1581,1578,1589,1578,1429
|
|
20230817,093200,360003800,1586,1597,1597,1577,25793
|
|
20230817,093100,319063243,1597,1597,1597,1591,5325
|
|
20230817,093000,310591130,1597,1598,1599,1591,6103
|
|
20230817,092900,300873297,1599,1598,1600,1598,1453
|
|
20230817,092800,298549697,1592,1592,1593,1591,3963
|
|
20230817,092700,292243938,1592,1592,1592,1591,538
|
|
20230817,092600,291387455,1592,1594,1599,1592,354
|
|
20230817,092500,290822728,1602,1594,1602,1594,2627
|
|
20230817,092400,286635266,1594,1586,1594,1586,4011
|
|
20230817,092300,280273660,1586,1594,1594,1586,1104
|
|
20230817,092200,278522395,1594,1581,1595,1581,10689
|
|
20230817,092100,261563258,1580,1582,1583,1580,9831
|
|
20230817,092000,246023715,1583,1584,1590,1583,3651
|
|
20230817,091900,240240838,1584,1587,1590,1583,2194
|
|
20230817,091800,236762796,1586,1585,1594,1585,49
|
|
20230817,091700,236685101,1585,1595,1595,1585,8245
|
|
20230817,091600,223587366,1594,1605,1605,1594,3309
|
|
20230817,091500,218289982,1609,1604,1609,1604,102
|
|
20230817,091400,218125869,1604,1610,1610,1603,724
|
|
20230817,091300,216964553,1610,1618,1618,1610,725
|
|
20230817,091200,215793858,1619,1593,1619,1592,8531
|
|
20230817,091100,202132730,1601,1593,1601,1581,11782
|
|
20230817,091000,183366206,1594,1597,1601,1592,3134
|
|
20230817,090900,178371158,1597,1594,1597,1594,1463
|
|
20230817,090800,176037894,1594,1599,1599,1571,14116
|
|
20230817,090700,153609260,1602,1605,1608,1598,16028
|
|
20230817,090600,127950252,1605,1615,1615,1605,13982
|
|
20230817,090500,105438851,1614,1620,1630,1614,4706
|
|
20230817,090400,97823051,1619,1621,1630,1619,2034
|
|
20230817,090300,94524919,1621,1622,1630,1614,21445
|
|
20230817,090200,59790966,1622,1631,1631,1620,27414
|
|
20230817,090100,15365830,1631,1645,1645,1631,5117
|
|
20230817,090000,6960693,1641,1643,1643,1641,4236
|