683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,201900,1400433381,1353,1353,1353,1353,0
|
|
20230824,201800,1400433381,1353,1353,1353,1353,0
|
|
20230824,201700,1400433381,1353,1353,1353,1353,0
|
|
20230824,201600,1400433381,1353,1353,1353,1353,0
|
|
20230824,201500,1400433381,1353,1353,1353,1353,0
|
|
20230824,201400,1400433381,1353,1353,1353,1353,0
|
|
20230824,201300,1400433381,1353,1353,1353,1353,0
|
|
20230824,201200,1400433381,1353,1353,1353,1353,0
|
|
20230824,201100,1400433381,1353,1353,1353,1353,0
|
|
20230824,201000,1400433381,1353,1353,1353,1353,0
|
|
20230824,200900,1400433381,1353,1353,1353,1353,0
|
|
20230824,200800,1400433381,1353,1353,1353,1353,0
|
|
20230824,200700,1400433381,1353,1353,1353,1353,0
|
|
20230824,200600,1400433381,1353,1353,1353,1353,0
|
|
20230824,200500,1400433381,1353,1353,1353,1353,0
|
|
20230824,200400,1400433381,1353,1353,1353,1353,0
|
|
20230824,200300,1400433381,1353,1353,1353,1353,0
|
|
20230824,200200,1400433381,1353,1353,1353,1353,0
|
|
20230824,200100,1400433381,1353,1353,1353,1353,0
|
|
20230824,200000,1400433381,1353,1353,1353,1353,0
|
|
20230824,195900,1400433381,1353,1353,1353,1353,0
|
|
20230824,195800,1400433381,1353,1353,1353,1353,0
|
|
20230824,195700,1400433381,1353,1353,1353,1353,0
|
|
20230824,195600,1400433381,1353,1353,1353,1353,0
|
|
20230824,195500,1400433381,1353,1353,1353,1353,0
|
|
20230824,195400,1400433381,1353,1353,1353,1353,0
|
|
20230824,195300,1400433381,1353,1353,1353,1353,0
|
|
20230824,195200,1400433381,1353,1353,1353,1353,0
|
|
20230824,195100,1400433381,1353,1353,1353,1353,0
|
|
20230824,195000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,194900,1400433381,1353,1353,1353,1353,0
|
|
20230824,194800,1400433381,1353,1353,1353,1353,0
|
|
20230824,194700,1400433381,1353,1353,1353,1353,0
|
|
20230824,194600,1400433381,1353,1353,1353,1353,0
|
|
20230824,194500,1400433381,1353,1353,1353,1353,0
|
|
20230824,194400,1400433381,1353,1353,1353,1353,0
|
|
20230824,194300,1400433381,1353,1353,1353,1353,0
|
|
20230824,194200,1400433381,1353,1353,1353,1353,0
|
|
20230824,194100,1400433381,1353,1353,1353,1353,0
|
|
20230824,194000,1400433381,1353,1353,1353,1353,0
|
|
20230824,193900,1400433381,1353,1353,1353,1353,0
|
|
20230824,193800,1400433381,1353,1353,1353,1353,0
|
|
20230824,193700,1400433381,1353,1353,1353,1353,0
|
|
20230824,193600,1400433381,1353,1353,1353,1353,0
|
|
20230824,193500,1400433381,1353,1353,1353,1353,0
|
|
20230824,193400,1400433381,1353,1353,1353,1353,0
|
|
20230824,193300,1400433381,1353,1353,1353,1353,0
|
|
20230824,193200,1400433381,1353,1353,1353,1353,0
|
|
20230824,193100,1400433381,1353,1353,1353,1353,0
|
|
20230824,193000,1400433381,1353,1353,1353,1353,0
|
|
20230824,192900,1400433381,1353,1353,1353,1353,0
|
|
20230824,192800,1400433381,1353,1353,1353,1353,0
|
|
20230824,192700,1400433381,1353,1353,1353,1353,0
|
|
20230824,192600,1400433381,1353,1353,1353,1353,0
|
|
20230824,192500,1400433381,1353,1353,1353,1353,0
|
|
20230824,192400,1400433381,1353,1353,1353,1353,0
|
|
20230824,192300,1400433381,1353,1353,1353,1353,0
|
|
20230824,192200,1400433381,1353,1353,1353,1353,0
|
|
20230824,192100,1400433381,1353,1353,1353,1353,0
|
|
20230824,192000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,191900,1400433381,1353,1353,1353,1353,0
|
|
20230824,191800,1400433381,1353,1353,1353,1353,0
|
|
20230824,191700,1400433381,1353,1353,1353,1353,0
|
|
20230824,191600,1400433381,1353,1353,1353,1353,0
|
|
20230824,191500,1400433381,1353,1353,1353,1353,0
|
|
20230824,191400,1400433381,1353,1353,1353,1353,0
|
|
20230824,191300,1400433381,1353,1353,1353,1353,0
|
|
20230824,191200,1400433381,1353,1353,1353,1353,0
|
|
20230824,191100,1400433381,1353,1353,1353,1353,0
|
|
20230824,191000,1400433381,1353,1353,1353,1353,0
|
|
20230824,190900,1400433381,1353,1353,1353,1353,0
|
|
20230824,190800,1400433381,1353,1353,1353,1353,0
|
|
20230824,190700,1400433381,1353,1353,1353,1353,0
|
|
20230824,190600,1400433381,1353,1353,1353,1353,0
|
|
20230824,190500,1400433381,1353,1353,1353,1353,0
|
|
20230824,190400,1400433381,1353,1353,1353,1353,0
|
|
20230824,190300,1400433381,1353,1353,1353,1353,0
|
|
20230824,190200,1400433381,1353,1353,1353,1353,0
|
|
20230824,190100,1400433381,1353,1353,1353,1353,0
|
|
20230824,190000,1400433381,1353,1353,1353,1353,0
|
|
20230824,185900,1400433381,1353,1353,1353,1353,0
|
|
20230824,185800,1400433381,1353,1353,1353,1353,0
|
|
20230824,185700,1400433381,1353,1353,1353,1353,0
|
|
20230824,185600,1400433381,1353,1353,1353,1353,0
|
|
20230824,185500,1400433381,1353,1353,1353,1353,0
|
|
20230824,185400,1400433381,1353,1353,1353,1353,0
|
|
20230824,185300,1400433381,1353,1353,1353,1353,0
|
|
20230824,185200,1400433381,1353,1353,1353,1353,0
|
|
20230824,185100,1400433381,1353,1353,1353,1353,0
|
|
20230824,185000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,184900,1400433381,1353,1353,1353,1353,0
|
|
20230824,184800,1400433381,1353,1353,1353,1353,0
|
|
20230824,184700,1400433381,1353,1353,1353,1353,0
|
|
20230824,184600,1400433381,1353,1353,1353,1353,0
|
|
20230824,184500,1400433381,1353,1353,1353,1353,0
|
|
20230824,184400,1400433381,1353,1353,1353,1353,0
|
|
20230824,184300,1400433381,1353,1353,1353,1353,0
|
|
20230824,184200,1400433381,1353,1353,1353,1353,0
|
|
20230824,184100,1400433381,1353,1353,1353,1353,0
|
|
20230824,184000,1400433381,1353,1353,1353,1353,0
|
|
20230824,183900,1400433381,1353,1353,1353,1353,0
|
|
20230824,183800,1400433381,1353,1353,1353,1353,0
|
|
20230824,183700,1400433381,1353,1353,1353,1353,0
|
|
20230824,183600,1400433381,1353,1353,1353,1353,0
|
|
20230824,183500,1400433381,1353,1353,1353,1353,0
|
|
20230824,183400,1400433381,1353,1353,1353,1353,0
|
|
20230824,183300,1400433381,1353,1353,1353,1353,0
|
|
20230824,183200,1400433381,1353,1353,1353,1353,0
|
|
20230824,183100,1400433381,1353,1353,1353,1353,0
|
|
20230824,183000,1400433381,1353,1353,1353,1353,0
|
|
20230824,182900,1400433381,1353,1353,1353,1353,0
|
|
20230824,182800,1400433381,1353,1353,1353,1353,0
|
|
20230824,182700,1400433381,1353,1353,1353,1353,0
|
|
20230824,182600,1400433381,1353,1353,1353,1353,0
|
|
20230824,182500,1400433381,1353,1353,1353,1353,0
|
|
20230824,182400,1400433381,1353,1353,1353,1353,0
|
|
20230824,182300,1400433381,1353,1353,1353,1353,0
|
|
20230824,182200,1400433381,1353,1353,1353,1353,0
|
|
20230824,182100,1400433381,1353,1353,1353,1353,0
|
|
20230824,182000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,181900,1400433381,1353,1353,1353,1353,0
|
|
20230824,181800,1400433381,1353,1353,1353,1353,0
|
|
20230824,181700,1400433381,1353,1353,1353,1353,0
|
|
20230824,181600,1400433381,1353,1353,1353,1353,0
|
|
20230824,181500,1400433381,1353,1353,1353,1353,0
|
|
20230824,181400,1400433381,1353,1353,1353,1353,0
|
|
20230824,181300,1400433381,1353,1353,1353,1353,0
|
|
20230824,181200,1400433381,1353,1353,1353,1353,0
|
|
20230824,181100,1400433381,1353,1353,1353,1353,0
|
|
20230824,181000,1400433381,1353,1353,1353,1353,0
|
|
20230824,180900,1400433381,1353,1353,1353,1353,0
|
|
20230824,180800,1400433381,1353,1353,1353,1353,0
|
|
20230824,180700,1400433381,1353,1353,1353,1353,0
|
|
20230824,180600,1400433381,1353,1353,1353,1353,0
|
|
20230824,180500,1400433381,1353,1353,1353,1353,0
|
|
20230824,180400,1400433381,1353,1353,1353,1353,0
|
|
20230824,180300,1400433381,1353,1353,1353,1353,0
|
|
20230824,180200,1400433381,1353,1353,1353,1353,0
|
|
20230824,180100,1400433381,1353,1353,1353,1353,0
|
|
20230824,180000,1400433381,1353,1353,1353,1353,0
|
|
20230824,175900,1400433381,1353,1353,1353,1353,0
|
|
20230824,175800,1400433381,1353,1353,1353,1353,0
|
|
20230824,175700,1400433381,1353,1353,1353,1353,0
|
|
20230824,175600,1400433381,1353,1353,1353,1353,0
|
|
20230824,175500,1400433381,1353,1353,1353,1353,0
|
|
20230824,175400,1400433381,1353,1353,1353,1353,0
|
|
20230824,175300,1400433381,1353,1353,1353,1353,0
|
|
20230824,175200,1400433381,1353,1353,1353,1353,0
|
|
20230824,175100,1400433381,1353,1353,1353,1353,0
|
|
20230824,175000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,174900,1400433381,1353,1353,1353,1353,0
|
|
20230824,174800,1400433381,1353,1353,1353,1353,0
|
|
20230824,174700,1400433381,1353,1353,1353,1353,0
|
|
20230824,174600,1400433381,1353,1353,1353,1353,0
|
|
20230824,174500,1400433381,1353,1353,1353,1353,0
|
|
20230824,174400,1400433381,1353,1353,1353,1353,0
|
|
20230824,174300,1400433381,1353,1353,1353,1353,0
|
|
20230824,174200,1400433381,1353,1353,1353,1353,0
|
|
20230824,174100,1400433381,1353,1353,1353,1353,0
|
|
20230824,174000,1400433381,1353,1353,1353,1353,0
|
|
20230824,173900,1400433381,1353,1353,1353,1353,0
|
|
20230824,173800,1400433381,1353,1353,1353,1353,0
|
|
20230824,173700,1400433381,1353,1353,1353,1353,0
|
|
20230824,173600,1400433381,1353,1353,1353,1353,0
|
|
20230824,173500,1400433381,1353,1353,1353,1353,0
|
|
20230824,173400,1400433381,1353,1353,1353,1353,0
|
|
20230824,173300,1400433381,1353,1353,1353,1353,0
|
|
20230824,173200,1400433381,1353,1353,1353,1353,0
|
|
20230824,173100,1400433381,1353,1353,1353,1353,0
|
|
20230824,173000,1400433381,1353,1353,1353,1353,0
|
|
20230824,172900,1400433381,1353,1353,1353,1353,0
|
|
20230824,172800,1400433381,1353,1353,1353,1353,0
|
|
20230824,172700,1400433381,1353,1353,1353,1353,0
|
|
20230824,172600,1400433381,1353,1353,1353,1353,0
|
|
20230824,172500,1400433381,1353,1353,1353,1353,0
|
|
20230824,172400,1400433381,1353,1353,1353,1353,0
|
|
20230824,172300,1400433381,1353,1353,1353,1353,0
|
|
20230824,172200,1400433381,1353,1353,1353,1353,0
|
|
20230824,172100,1400433381,1353,1353,1353,1353,0
|
|
20230824,172000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,171900,1400433381,1353,1353,1353,1353,0
|
|
20230824,171800,1400433381,1353,1353,1353,1353,0
|
|
20230824,171700,1400433381,1353,1353,1353,1353,0
|
|
20230824,171600,1400433381,1353,1353,1353,1353,0
|
|
20230824,171500,1400433381,1353,1353,1353,1353,0
|
|
20230824,171400,1400433381,1353,1353,1353,1353,0
|
|
20230824,171300,1400433381,1353,1353,1353,1353,0
|
|
20230824,171200,1400433381,1353,1353,1353,1353,0
|
|
20230824,171100,1400433381,1353,1353,1353,1353,0
|
|
20230824,171000,1400433381,1353,1353,1353,1353,0
|
|
20230824,170900,1400433381,1353,1353,1353,1353,0
|
|
20230824,170800,1400433381,1353,1353,1353,1353,0
|
|
20230824,170700,1400433381,1353,1353,1353,1353,0
|
|
20230824,170600,1400433381,1353,1353,1353,1353,0
|
|
20230824,170500,1400433381,1353,1353,1353,1353,0
|
|
20230824,170400,1400433381,1353,1353,1353,1353,0
|
|
20230824,170300,1400433381,1353,1353,1353,1353,0
|
|
20230824,170200,1400433381,1353,1353,1353,1353,0
|
|
20230824,170100,1400433381,1353,1353,1353,1353,0
|
|
20230824,170000,1400433381,1353,1353,1353,1353,0
|
|
20230824,165900,1400433381,1353,1353,1353,1353,0
|
|
20230824,165800,1400433381,1353,1353,1353,1353,0
|
|
20230824,165700,1400433381,1353,1353,1353,1353,0
|
|
20230824,165600,1400433381,1353,1353,1353,1353,0
|
|
20230824,165500,1400433381,1353,1353,1353,1353,0
|
|
20230824,165400,1400433381,1353,1353,1353,1353,0
|
|
20230824,165300,1400433381,1353,1353,1353,1353,0
|
|
20230824,165200,1400433381,1353,1353,1353,1353,0
|
|
20230824,165100,1400433381,1353,1353,1353,1353,0
|
|
20230824,165000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,164900,1400433381,1353,1353,1353,1353,0
|
|
20230824,164800,1400433381,1353,1353,1353,1353,0
|
|
20230824,164700,1400433381,1353,1353,1353,1353,0
|
|
20230824,164600,1400433381,1353,1353,1353,1353,0
|
|
20230824,164500,1400433381,1353,1353,1353,1353,0
|
|
20230824,164400,1400433381,1353,1353,1353,1353,0
|
|
20230824,164300,1400433381,1353,1353,1353,1353,0
|
|
20230824,164200,1400433381,1353,1353,1353,1353,0
|
|
20230824,164100,1400433381,1353,1353,1353,1353,0
|
|
20230824,164000,1400433381,1353,1353,1353,1353,0
|
|
20230824,163900,1400433381,1353,1353,1353,1353,0
|
|
20230824,163800,1400433381,1353,1353,1353,1353,0
|
|
20230824,163700,1400433381,1353,1353,1353,1353,0
|
|
20230824,163600,1400433381,1353,1353,1353,1353,0
|
|
20230824,163500,1400433381,1353,1353,1353,1353,0
|
|
20230824,163400,1400433381,1353,1353,1353,1353,0
|
|
20230824,163300,1400433381,1353,1353,1353,1353,0
|
|
20230824,163200,1400433381,1353,1353,1353,1353,0
|
|
20230824,163100,1400433381,1353,1353,1353,1353,0
|
|
20230824,163000,1400433381,1353,1353,1353,1353,0
|
|
20230824,162900,1400433381,1353,1353,1353,1353,0
|
|
20230824,162800,1400433381,1353,1353,1353,1353,0
|
|
20230824,162700,1400433381,1353,1353,1353,1353,0
|
|
20230824,162600,1400433381,1353,1353,1353,1353,0
|
|
20230824,162500,1400433381,1353,1353,1353,1353,0
|
|
20230824,162400,1400433381,1353,1353,1353,1353,0
|
|
20230824,162300,1400433381,1353,1353,1353,1353,0
|
|
20230824,162200,1400433381,1353,1353,1353,1353,0
|
|
20230824,162100,1400433381,1353,1353,1353,1353,0
|
|
20230824,162000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,161900,1400433381,1353,1353,1353,1353,0
|
|
20230824,161800,1400433381,1353,1353,1353,1353,0
|
|
20230824,161700,1400433381,1353,1353,1353,1353,0
|
|
20230824,161600,1400433381,1353,1353,1353,1353,0
|
|
20230824,161500,1400433381,1353,1353,1353,1353,0
|
|
20230824,161400,1400433381,1353,1353,1353,1353,0
|
|
20230824,161300,1400433381,1353,1353,1353,1353,0
|
|
20230824,161200,1400433381,1353,1353,1353,1353,0
|
|
20230824,161100,1400433381,1353,1353,1353,1353,0
|
|
20230824,161000,1400433381,1353,1353,1353,1353,0
|
|
20230824,160900,1400433381,1353,1353,1353,1353,0
|
|
20230824,160800,1400433381,1353,1353,1353,1353,0
|
|
20230824,160700,1400433381,1353,1353,1353,1353,0
|
|
20230824,160600,1400433381,1353,1353,1353,1353,0
|
|
20230824,160500,1400433381,1353,1353,1353,1353,0
|
|
20230824,160400,1400433381,1353,1353,1353,1353,0
|
|
20230824,160300,1400433381,1353,1353,1353,1353,0
|
|
20230824,160200,1400433381,1353,1353,1353,1353,0
|
|
20230824,160100,1400433381,1353,1353,1353,1353,0
|
|
20230824,160000,1400433381,1353,1353,1353,1353,0
|
|
20230824,155900,1400433381,1353,1353,1353,1353,0
|
|
20230824,155800,1400433381,1353,1353,1353,1353,0
|
|
20230824,155700,1400433381,1353,1353,1353,1353,0
|
|
20230824,155600,1400433381,1353,1353,1353,1353,0
|
|
20230824,155500,1400433381,1353,1353,1353,1353,0
|
|
20230824,155400,1400433381,1353,1353,1353,1353,0
|
|
20230824,155300,1400433381,1353,1353,1353,1353,0
|
|
20230824,155200,1400433381,1353,1353,1353,1353,0
|
|
20230824,155100,1400433381,1353,1353,1353,1353,0
|
|
20230824,155000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,154900,1400433381,1353,1353,1353,1353,0
|
|
20230824,154800,1400433381,1353,1353,1353,1353,0
|
|
20230824,154700,1400433381,1353,1353,1353,1353,0
|
|
20230824,154600,1400433381,1353,1353,1353,1353,0
|
|
20230824,154500,1400433381,1353,1353,1353,1353,0
|
|
20230824,154400,1400433381,1353,1353,1353,1353,0
|
|
20230824,154300,1400433381,1353,1353,1353,1353,0
|
|
20230824,154200,1400433381,1353,1353,1353,1353,0
|
|
20230824,154100,1400433381,1353,1353,1353,1353,0
|
|
20230824,154000,1400433381,1353,1353,1353,1353,0
|
|
20230824,153900,1400433381,1353,1353,1353,1353,0
|
|
20230824,153800,1400433381,1353,1353,1353,1353,0
|
|
20230824,153700,1400433381,1353,1353,1353,1353,0
|
|
20230824,153600,1400433381,1353,1353,1353,1353,0
|
|
20230824,153500,1400433381,1353,1353,1353,1353,0
|
|
20230824,153400,1400433381,1353,1353,1353,1353,0
|
|
20230824,153300,1400433381,1353,1353,1353,1353,0
|
|
20230824,153200,1400433381,1353,1353,1353,1353,0
|
|
20230824,153100,1400433381,1353,1353,1353,1353,0
|
|
20230824,153000,1400433381,1353,1353,1353,1353,21618
|
|
20230824,152900,1371184227,1355,1355,1355,1355,0
|
|
20230824,152800,1371184227,1355,1355,1355,1355,0
|
|
20230824,152700,1371184227,1355,1355,1355,1355,0
|
|
20230824,152600,1371184227,1355,1355,1355,1355,0
|
|
20230824,152500,1371184227,1355,1355,1355,1355,0
|
|
20230824,152400,1371184227,1355,1355,1355,1355,0
|
|
20230824,152300,1371184227,1355,1355,1355,1355,0
|
|
20230824,152200,1371184227,1355,1355,1355,1355,0
|
|
20230824,152100,1371184227,1355,1355,1355,1355,0
|
|
20230824,152000,1371184227,1355,1355,1355,1355,0
|
|
20230824,151900,1371184227,1355,1353,1355,1352,4770
|
|
20230824,151800,1364730666,1353,1353,1353,1353,2850
|
|
20230824,151700,1360874616,1354,1353,1354,1353,4924
|
|
20230824,151600,1354210440,1354,1354,1354,1354,774
|
|
20230824,151500,1353162444,1353,1356,1356,1353,1443
|
|
20230824,151400,1351209175,1356,1355,1356,1355,3374
|
|
20230824,151300,1346634551,1353,1353,1353,1353,1027
|
|
20230824,151200,1345245020,1354,1354,1354,1354,98
|
|
20230824,151100,1345112328,1353,1355,1355,1353,1405
|
|
20230824,151000,1343211355,1355,1355,1355,1355,4730
|
|
20230824,150900,1336802205,1354,1355,1355,1354,114
|
|
20230824,150800,1336647842,1355,1355,1355,1355,2
|
|
20230824,150700,1336645132,1355,1355,1356,1355,3987
|
|
20230824,150600,1331239070,1357,1357,1357,1357,2
|
|
20230824,150500,1331236356,1358,1354,1358,1354,3987
|
|
20230824,150400,1325827155,1354,1354,1354,1354,4171
|
|
20230824,150300,1320179621,1354,1355,1355,1354,141
|
|
20230824,150200,1319988674,1356,1353,1356,1353,41
|
|
20230824,150100,1319933177,1353,1356,1356,1353,3545
|
|
20230824,150000,1315127032,1357,1354,1357,1354,179
|
|
20230824,145900,1314884585,1353,1353,1353,1353,200
|
|
20230824,145800,1314613985,1354,1354,1357,1354,1433
|
|
20230824,145700,1312673314,1353,1353,1353,1353,0
|
|
20230824,145600,1312673314,1353,1353,1353,1353,3701
|
|
20230824,145500,1307665861,1353,1353,1354,1353,1294
|
|
20230824,145400,1305914209,1353,1354,1354,1353,4700
|
|
20230824,145300,1299555107,1354,1354,1354,1353,178
|
|
20230824,145200,1299314101,1354,1357,1357,1354,36
|
|
20230824,145100,1299265354,1359,1359,1359,1359,0
|
|
20230824,145000,1299265354,1359,1359,1359,1359,1000
|
|
20230824,144900,1297906354,1359,1356,1359,1356,2841
|
|
20230824,144800,1294048251,1353,1355,1355,1353,2165
|
|
20230824,144700,1291118246,1355,1355,1355,1355,351
|
|
20230824,144600,1290642641,1353,1355,1355,1353,54
|
|
20230824,144500,1290569491,1355,1353,1355,1353,677
|
|
20230824,144400,1289653110,1356,1354,1356,1353,5771
|
|
20230824,144300,1281839226,1353,1354,1354,1353,7
|
|
20230824,144200,1281829749,1354,1355,1355,1354,1998
|
|
20230824,144100,1279124454,1356,1358,1358,1356,74
|
|
20230824,144000,1279023964,1358,1358,1358,1358,5832
|
|
20230824,143900,1271104108,1359,1360,1360,1359,9707
|
|
20230824,143800,1257912080,1359,1358,1359,1358,410
|
|
20230824,143700,1257355130,1357,1356,1357,1356,1918
|
|
20230824,143600,1254754318,1355,1349,1355,1348,3270
|
|
20230824,143500,1250334526,1349,1350,1350,1349,2529
|
|
20230824,143400,1246920510,1350,1350,1350,1350,6065
|
|
20230824,143300,1238732760,1355,1355,1355,1355,145
|
|
20230824,143200,1238536285,1355,1355,1355,1355,61
|
|
20230824,143100,1238453630,1355,1355,1355,1350,2098
|
|
20230824,143000,1235615742,1355,1353,1355,1353,1690
|
|
20230824,142900,1233326687,1353,1351,1353,1351,2195
|
|
20230824,142800,1230358414,1351,1351,1351,1350,876
|
|
20230824,142700,1229175130,1351,1352,1352,1351,2222
|
|
20230824,142600,1226172336,1354,1355,1355,1352,1388
|
|
20230824,142500,1224292083,1355,1356,1356,1355,3963
|
|
20230824,142400,1218922040,1355,1355,1356,1355,23618
|
|
20230824,142300,1186916500,1356,1356,1356,1356,273
|
|
20230824,142200,1186546312,1356,1355,1356,1355,4617
|
|
20230824,142100,1180285714,1356,1354,1356,1354,414
|
|
20230824,142000,1179725093,1354,1352,1354,1352,27
|
|
20230824,141900,1179688575,1352,1352,1352,1352,789
|
|
20230824,141800,1178621847,1351,1354,1354,1351,2125
|
|
20230824,141700,1175750745,1354,1352,1354,1352,55
|
|
20230824,141600,1175676383,1351,1352,1355,1351,1602
|
|
20230824,141500,1173511632,1352,1352,1352,1351,10168
|
|
20230824,141400,1159764646,1356,1356,1356,1356,194
|
|
20230824,141300,1159501582,1356,1356,1356,1356,0
|
|
20230824,141200,1159501582,1356,1358,1358,1356,2315
|
|
20230824,141100,1156361417,1360,1360,1360,1360,1000
|
|
20230824,141000,1155001417,1360,1360,1360,1360,113
|
|
20230824,140900,1154847737,1360,1360,1360,1360,2000
|
|
20230824,140800,1152127737,1360,1360,1361,1360,1511
|
|
20230824,140700,1150072731,1360,1360,1361,1360,969
|
|
20230824,140600,1148754889,1361,1357,1361,1357,1912
|
|
20230824,140500,1146155562,1357,1358,1358,1357,262
|
|
20230824,140400,1145799799,1358,1358,1358,1358,25
|
|
20230824,140300,1145765849,1358,1357,1358,1357,697
|
|
20230824,140200,1144819353,1358,1357,1358,1357,2
|
|
20230824,140100,1144816638,1357,1358,1358,1357,33
|
|
20230824,140000,1144771856,1357,1357,1357,1357,0
|
|
20230824,135900,1144771856,1357,1357,1357,1357,6
|
|
20230824,135800,1144763714,1357,1357,1357,1357,103
|
|
20230824,135700,1144623943,1357,1356,1357,1356,732
|
|
20230824,135600,1143631345,1356,1351,1356,1351,3788
|
|
20230824,135500,1138496371,1350,1350,1350,1350,50
|
|
20230824,135400,1138428871,1350,1350,1350,1350,8
|
|
20230824,135300,1138418071,1356,1354,1356,1350,4937
|
|
20230824,135200,1131746946,1354,1356,1356,1354,600
|
|
20230824,135100,1130934156,1355,1356,1356,1355,738
|
|
20230824,135000,1129933528,1356,1358,1358,1356,201
|
|
20230824,134900,1129660970,1356,1356,1356,1356,100
|
|
20230824,134800,1129525370,1356,1356,1356,1356,152
|
|
20230824,134700,1129319258,1356,1356,1356,1356,708
|
|
20230824,134600,1128359210,1356,1357,1357,1356,373
|
|
20230824,134500,1127853343,1359,1359,1359,1359,37
|
|
20230824,134400,1127803060,1359,1358,1359,1356,435
|
|
20230824,134300,1127212435,1358,1358,1358,1358,19
|
|
20230824,134200,1127186633,1358,1359,1360,1358,2486
|
|
20230824,134100,1123808187,1359,1359,1359,1359,483
|
|
20230824,134000,1123151790,1359,1360,1360,1359,307
|
|
20230824,133900,1122734288,1361,1360,1361,1360,3343
|
|
20230824,133800,1118186220,1359,1359,1359,1359,2499
|
|
20230824,133700,1114790079,1358,1359,1359,1358,1232
|
|
20230824,133600,1113116517,1359,1360,1360,1359,670
|
|
20230824,133500,1112205441,1360,1360,1360,1360,800
|
|
20230824,133400,1111117441,1360,1360,1360,1360,314
|
|
20230824,133300,1110690401,1360,1358,1360,1358,1663
|
|
20230824,133200,1108432039,1360,1361,1361,1360,2773
|
|
20230824,133100,1104660382,1361,1361,1361,1361,1135
|
|
20230824,133000,1103115647,1361,1361,1361,1360,1083
|
|
20230824,132900,1101642457,1361,1361,1361,1360,1726
|
|
20230824,132800,1099293470,1361,1361,1361,1361,1048
|
|
20230824,132700,1097867142,1361,1366,1366,1360,8772
|
|
20230824,132600,1085895947,1366,1365,1367,1365,1688
|
|
20230824,132500,1083589069,1367,1367,1367,1365,2581
|
|
20230824,132400,1080065451,1367,1367,1369,1366,1373
|
|
20230824,132300,1078188680,1367,1370,1370,1367,506
|
|
20230824,132200,1077496582,1370,1369,1370,1365,6315
|
|
20230824,132100,1068851073,1369,1370,1370,1369,3463
|
|
20230824,132000,1064106765,1370,1366,1370,1359,9127
|
|
20230824,131900,1051631111,1368,1363,1369,1363,6419
|
|
20230824,131800,1042860961,1363,1356,1363,1356,23681
|
|
20230824,131700,1010667189,1356,1354,1356,1354,1182
|
|
20230824,131600,1009065377,1356,1356,1357,1354,3665
|
|
20230824,131500,1004096095,1356,1357,1358,1356,5001
|
|
20230824,131400,997313857,1358,1358,1359,1358,1491
|
|
20230824,131300,995288823,1358,1359,1359,1357,3171
|
|
20230824,131200,990982893,1358,1357,1359,1357,2601
|
|
20230824,131100,987450976,1357,1357,1358,1356,1730
|
|
20230824,131000,985102300,1358,1354,1359,1354,6771
|
|
20230824,130900,975907399,1355,1350,1355,1350,966
|
|
20230824,130800,974599152,1354,1350,1355,1350,16678
|
|
20230824,130700,952059900,1350,1348,1350,1348,3744
|
|
20230824,130600,947006830,1349,1350,1350,1349,1681
|
|
20230824,130500,944738979,1350,1350,1350,1349,559
|
|
20230824,130400,943984499,1349,1350,1350,1349,1970
|
|
20230824,130300,941325136,1349,1350,1351,1349,5284
|
|
20230824,130200,934191646,1348,1348,1350,1347,3949
|
|
20230824,130100,928868555,1348,1347,1349,1347,3253
|
|
20230824,130000,924483382,1346,1344,1346,1340,2055
|
|
20230824,125900,921723148,1344,1346,1346,1344,1105
|
|
20230824,125800,920237922,1346,1345,1346,1341,1110
|
|
20230824,125700,918744976,1346,1347,1347,1346,200
|
|
20230824,125600,918475676,1348,1349,1350,1348,4305
|
|
20230824,125500,912668026,1349,1351,1351,1349,220
|
|
20230824,125400,912371225,1352,1349,1352,1344,8994
|
|
20230824,125300,900230815,1349,1338,1349,1338,40834
|
|
20230824,125200,845386377,1338,1338,1338,1338,289
|
|
20230824,125100,844999695,1338,1338,1338,1337,462
|
|
20230824,125000,844381621,1338,1338,1338,1338,0
|
|
20230824,124900,844381621,1338,1338,1338,1338,4523
|
|
20230824,124800,838329847,1338,1338,1338,1338,107
|
|
20230824,124700,838186681,1340,1340,1340,1340,500
|
|
20230824,124600,837516681,1340,1340,1340,1340,100
|
|
20230824,124500,837382681,1340,1340,1340,1340,0
|
|
20230824,124400,837382681,1340,1339,1340,1339,1003
|
|
20230824,124300,836038662,1340,1338,1340,1338,687
|
|
20230824,124200,835118102,1338,1340,1340,1338,5
|
|
20230824,124100,835111406,1340,1340,1340,1340,0
|
|
20230824,124000,835111406,1340,1338,1340,1338,1171
|
|
20230824,123900,833542843,1337,1338,1338,1337,3441
|
|
20230824,123800,828942047,1337,1338,1338,1337,796
|
|
20230824,123700,827877734,1338,1337,1338,1337,346
|
|
20230824,123600,827414943,1339,1339,1340,1339,330
|
|
20230824,123500,826972958,1339,1339,1339,1339,135
|
|
20230824,123400,826792193,1340,1340,1340,1340,22
|
|
20230824,123300,826762713,1337,1338,1338,1336,2597
|
|
20230824,123200,823292397,1340,1340,1340,1340,2447
|
|
20230824,123100,820013417,1340,1340,1340,1340,1092
|
|
20230824,123000,818550137,1340,1340,1340,1340,50
|
|
20230824,122900,818483137,1341,1340,1341,1340,186
|
|
20230824,122800,818233747,1340,1340,1340,1340,35
|
|
20230824,122700,818186847,1340,1340,1340,1340,1049
|
|
20230824,122600,816781187,1340,1340,1340,1340,387
|
|
20230824,122500,816262607,1341,1343,1343,1341,1372
|
|
20230824,122400,814421457,1343,1345,1345,1342,1010
|
|
20230824,122300,813064515,1345,1340,1345,1340,14381
|
|
20230824,122200,793761660,1339,1339,1339,1339,537
|
|
20230824,122100,793042617,1339,1339,1339,1339,322
|
|
20230824,122000,792611459,1339,1338,1339,1338,21
|
|
20230824,121900,792583355,1337,1337,1337,1337,100
|
|
20230824,121800,792449655,1336,1337,1337,1336,2646
|
|
20230824,121700,788913086,1337,1337,1337,1337,0
|
|
20230824,121600,788913086,1337,1337,1337,1337,383
|
|
20230824,121500,788401015,1337,1337,1337,1337,49
|
|
20230824,121400,788335502,1337,1337,1337,1337,0
|
|
20230824,121300,788335502,1337,1337,1337,1337,0
|
|
20230824,121200,788335502,1337,1337,1337,1337,0
|
|
20230824,121100,788335502,1337,1335,1337,1335,161
|
|
20230824,121000,788120554,1335,1335,1335,1335,2
|
|
20230824,120900,788117884,1335,1333,1335,1333,541
|
|
20230824,120800,787396531,1335,1335,1335,1335,1
|
|
20230824,120700,787395196,1335,1335,1335,1335,100
|
|
20230824,120600,787261696,1335,1333,1335,1333,104
|
|
20230824,120500,787123062,1333,1333,1333,1333,2
|
|
20230824,120400,787120396,1335,1335,1335,1335,0
|
|
20230824,120300,787120396,1335,1335,1335,1335,0
|
|
20230824,120200,787120396,1335,1335,1335,1335,35
|
|
20230824,120100,787073671,1332,1333,1333,1332,2755
|
|
20230824,120000,783403970,1334,1333,1334,1332,1159
|
|
20230824,115900,781859973,1336,1336,1336,1336,0
|
|
20230824,115800,781859973,1336,1334,1336,1332,2610
|
|
20230824,115700,778375630,1332,1332,1332,1332,14
|
|
20230824,115600,778356982,1332,1332,1332,1332,186
|
|
20230824,115500,778109230,1332,1335,1335,1332,1043
|
|
20230824,115400,776719825,1335,1335,1335,1335,4
|
|
20230824,115300,776714485,1335,1335,1335,1335,169
|
|
20230824,115200,776488870,1335,1335,1335,1335,400
|
|
20230824,115100,775954870,1335,1332,1335,1332,7423
|
|
20230824,115000,766061247,1330,1330,1330,1330,13526
|
|
20230824,114900,748071667,1330,1331,1332,1330,853
|
|
20230824,114800,746936685,1333,1333,1333,1333,600
|
|
20230824,114700,746136885,1334,1334,1334,1334,100
|
|
20230824,114600,746003485,1331,1331,1334,1331,231
|
|
20230824,114500,745695724,1331,1331,1331,1331,0
|
|
20230824,114400,745695724,1331,1331,1331,1331,0
|
|
20230824,114300,745695724,1331,1331,1331,1331,188
|
|
20230824,114200,745445496,1331,1335,1335,1331,242
|
|
20230824,114100,745123284,1335,1335,1336,1335,1435
|
|
20230824,114000,743207129,1332,1335,1335,1332,51
|
|
20230824,113900,743139047,1332,1336,1336,1332,302
|
|
20230824,113800,742735583,1336,1332,1336,1332,301
|
|
20230824,113700,742333451,1331,1335,1336,1331,8824
|
|
20230824,113600,730571472,1334,1334,1334,1334,0
|
|
20230824,113500,730571472,1334,1334,1334,1334,129
|
|
20230824,113400,730399386,1334,1336,1336,1334,431
|
|
20230824,113300,729823977,1335,1336,1336,1335,197
|
|
20230824,113200,729560960,1337,1337,1337,1337,1702
|
|
20230824,113100,727285386,1337,1337,1337,1337,1412
|
|
20230824,113000,725397542,1337,1340,1340,1337,2620
|
|
20230824,112900,721890573,1340,1340,1340,1340,572
|
|
20230824,112800,721124093,1340,1340,1340,1340,141
|
|
20230824,112700,720935153,1340,1340,1340,1340,679
|
|
20230824,112600,720025293,1337,1340,1340,1337,587
|
|
20230824,112500,719238716,1340,1340,1340,1340,1
|
|
20230824,112400,719237376,1332,1340,1340,1332,1020
|
|
20230824,112300,717876975,1340,1340,1340,1340,314
|
|
20230824,112200,717456215,1340,1340,1340,1340,2
|
|
20230824,112100,717453535,1340,1339,1340,1339,400
|
|
20230824,112000,716917552,1340,1340,1340,1340,29
|
|
20230824,111900,716878692,1335,1340,1340,1335,238
|
|
20230824,111800,716560882,1341,1341,1341,1341,1133
|
|
20230824,111700,715041529,1341,1341,1341,1341,2033
|
|
20230824,111600,712315276,1341,1337,1341,1337,7457
|
|
20230824,111500,702324365,1338,1338,1338,1338,0
|
|
20230824,111400,702324365,1338,1335,1338,1335,420
|
|
20230824,111300,701762540,1334,1335,1335,1334,1753
|
|
20230824,111200,699422585,1335,1337,1338,1335,4402
|
|
20230824,111100,693538232,1336,1339,1339,1336,222
|
|
20230824,111000,693241094,1339,1339,1339,1339,95
|
|
20230824,110900,693113889,1340,1340,1340,1340,345
|
|
20230824,110800,692651589,1340,1338,1341,1338,3050
|
|
20230824,110700,688563222,1336,1334,1336,1334,10297
|
|
20230824,110600,674808049,1335,1335,1335,1335,26
|
|
20230824,110500,674773339,1336,1336,1336,1336,395
|
|
20230824,110400,674245619,1339,1340,1340,1339,15
|
|
20230824,110300,674225532,1340,1340,1340,1335,284
|
|
20230824,110200,673844977,1340,1340,1341,1340,1409
|
|
20230824,110100,671955917,1341,1340,1341,1340,162
|
|
20230824,110000,671738778,1341,1344,1344,1340,4060
|
|
20230824,105900,666295379,1344,1343,1346,1340,21504
|
|
20230824,105800,637390671,1342,1336,1342,1335,12694
|
|
20230824,105700,620379644,1336,1334,1336,1334,364
|
|
20230824,105600,619894036,1335,1334,1335,1334,408
|
|
20230824,105500,619349736,1334,1334,1335,1334,780
|
|
20230824,105400,618308637,1333,1333,1333,1333,87
|
|
20230824,105300,618192666,1332,1332,1332,1332,341
|
|
20230824,105200,617738454,1337,1337,1337,1337,0
|
|
20230824,105100,617738454,1337,1331,1337,1331,403
|
|
20230824,105000,617200264,1337,1331,1337,1331,321
|
|
20230824,104900,616773007,1331,1332,1337,1331,480
|
|
20230824,104800,616131864,1331,1331,1337,1331,43
|
|
20230824,104700,616074625,1335,1337,1337,1335,121
|
|
20230824,104600,615913068,1338,1338,1338,1338,0
|
|
20230824,104500,615913068,1338,1339,1339,1338,429
|
|
20230824,104400,615338866,1339,1339,1341,1339,6860
|
|
20230824,104300,606149773,1339,1334,1339,1330,13254
|
|
20230824,104200,588443449,1336,1335,1336,1334,5031
|
|
20230824,104100,581731847,1335,1333,1335,1333,74
|
|
20230824,104000,581633147,1332,1339,1339,1332,606
|
|
20230824,103900,580822064,1340,1337,1340,1331,12918
|
|
20230824,103800,563618250,1337,1337,1337,1337,6
|
|
20230824,103700,563610228,1337,1335,1337,1322,10001
|
|
20230824,103600,550328932,1337,1338,1343,1337,21982
|
|
20230824,103500,520900623,1338,1338,1339,1337,5362
|
|
20230824,103400,513724645,1337,1335,1337,1335,5179
|
|
20230824,103300,506800596,1328,1334,1337,1325,11761
|
|
20230824,103200,491181189,1333,1332,1333,1330,7345
|
|
20230824,103100,481396391,1332,1332,1332,1331,705
|
|
20230824,103000,480457831,1333,1333,1334,1333,1186
|
|
20230824,102900,478876796,1333,1333,1333,1327,276
|
|
20230824,102800,478510282,1327,1328,1328,1327,2
|
|
20230824,102700,478507627,1326,1335,1335,1326,3164
|
|
20230824,102600,474293415,1335,1324,1336,1324,1676
|
|
20230824,102500,472060098,1324,1336,1336,1323,12836
|
|
20230824,102400,454932160,1336,1337,1340,1335,2410
|
|
20230824,102300,451708497,1342,1325,1342,1325,51788
|
|
20230824,102200,382837631,1323,1324,1326,1323,14746
|
|
20230824,102100,363309549,1325,1324,1325,1324,1899
|
|
20230824,102000,360793598,1325,1323,1325,1322,2392
|
|
20230824,101900,357627583,1322,1320,1322,1320,3636
|
|
20230824,101800,352823380,1321,1322,1322,1321,1756
|
|
20230824,101700,350502702,1322,1320,1322,1320,1332
|
|
20230824,101600,348742975,1321,1319,1321,1319,897
|
|
20230824,101500,347558705,1318,1318,1318,1318,966
|
|
20230824,101400,346285517,1318,1316,1318,1316,361
|
|
20230824,101300,345810330,1316,1316,1316,1316,31
|
|
20230824,101200,345769534,1318,1316,1318,1316,300
|
|
20230824,101100,345374732,1314,1318,1318,1314,18411
|
|
20230824,101000,321182638,1318,1315,1318,1314,4009
|
|
20230824,100900,315914075,1315,1315,1315,1315,0
|
|
20230824,100800,315914075,1315,1315,1315,1315,6464
|
|
20230824,100700,307413915,1315,1317,1317,1315,8048
|
|
20230824,100600,296825838,1316,1317,1317,1316,46
|
|
20230824,100500,296765257,1317,1317,1317,1317,150
|
|
20230824,100400,296567707,1317,1317,1317,1317,601
|
|
20230824,100300,295776190,1316,1320,1320,1316,153
|
|
20230824,100200,295574838,1315,1317,1317,1315,6675
|
|
20230824,100100,286796544,1320,1318,1320,1318,7539
|
|
20230824,100000,276848242,1318,1314,1318,1314,28
|
|
20230824,095900,276811386,1319,1315,1319,1315,2303
|
|
20230824,095800,273782922,1315,1315,1315,1315,12
|
|
20230824,095700,273767142,1315,1319,1319,1315,121
|
|
20230824,095600,273607947,1320,1320,1320,1320,1375
|
|
20230824,095500,271792947,1320,1316,1320,1314,375
|
|
20230824,095400,271299698,1313,1313,1313,1313,0
|
|
20230824,095300,271299698,1313,1312,1315,1312,3132
|
|
20230824,095200,267187167,1314,1314,1314,1314,5
|
|
20230824,095100,267180597,1311,1311,1311,1311,1
|
|
20230824,095000,267179286,1311,1312,1315,1311,1589
|
|
20230824,094900,265095331,1312,1311,1312,1311,4522
|
|
20230824,094800,259162751,1311,1312,1312,1311,3148
|
|
20230824,094700,255035607,1312,1312,1312,1312,23
|
|
20230824,094600,255005431,1311,1312,1314,1311,5612
|
|
20230824,094500,247646893,1312,1312,1312,1312,100
|
|
20230824,094400,247515693,1311,1313,1313,1311,2504
|
|
20230824,094300,244232451,1313,1313,1314,1313,725
|
|
20230824,094200,243280525,1313,1313,1314,1313,1515
|
|
20230824,094100,241290980,1313,1313,1314,1313,73
|
|
20230824,094000,241195114,1314,1311,1314,1311,3492
|
|
20230824,093900,236617085,1314,1314,1315,1312,1910
|
|
20230824,093800,234110914,1316,1316,1316,1315,151
|
|
20230824,093700,233912202,1316,1319,1319,1316,3248
|
|
20230824,093600,229628115,1318,1319,1319,1315,956
|
|
20230824,093500,228369327,1315,1314,1315,1313,2541
|
|
20230824,093400,225028450,1313,1313,1314,1313,18
|
|
20230824,093300,225004806,1312,1312,1312,1311,1084
|
|
20230824,093200,223582606,1311,1311,1312,1311,285
|
|
20230824,093100,223208871,1311,1311,1311,1310,4019
|
|
20230824,093000,217939966,1311,1311,1312,1310,3058
|
|
20230824,092900,213932627,1311,1310,1311,1310,842
|
|
20230824,092800,212829039,1311,1311,1312,1310,1076
|
|
20230824,092700,211418288,1311,1311,1311,1311,53
|
|
20230824,092600,211348805,1311,1310,1313,1310,2150
|
|
20230824,092500,208531991,1310,1310,1312,1310,5143
|
|
20230824,092400,201789645,1310,1311,1312,1310,2534
|
|
20230824,092300,198468254,1312,1311,1312,1311,444
|
|
20230824,092200,197886030,1311,1310,1314,1310,457
|
|
20230824,092100,197287296,1310,1310,1311,1310,4994
|
|
20230824,092000,190745103,1310,1313,1313,1310,14546
|
|
20230824,091900,171672945,1314,1313,1314,1313,11
|
|
20230824,091800,171658501,1312,1312,1312,1312,3016
|
|
20230824,091700,167701509,1312,1316,1316,1312,23238
|
|
20230824,091600,137153214,1316,1317,1318,1316,54
|
|
20230824,091500,137082053,1318,1317,1318,1316,763
|
|
20230824,091400,136077428,1316,1315,1316,1315,610
|
|
20230824,091300,135274672,1316,1315,1316,1315,4780
|
|
20230824,091200,128984569,1316,1316,1317,1315,7169
|
|
20230824,091100,119547658,1316,1316,1317,1315,1180
|
|
20230824,091000,117995115,1316,1317,1317,1316,506
|
|
20230824,090900,117329216,1315,1325,1325,1315,2730
|
|
20230824,090800,113736639,1318,1315,1319,1315,3664
|
|
20230824,090700,108910030,1315,1318,1319,1315,8992
|
|
20230824,090600,97069085,1319,1323,1323,1319,10766
|
|
20230824,090500,82837145,1325,1330,1330,1325,11017
|
|
20230824,090400,68234190,1330,1324,1330,1323,12918
|
|
20230824,090300,51113624,1324,1327,1329,1323,2553
|
|
20230824,090200,47729076,1330,1322,1330,1322,21262
|
|
20230824,090100,19515295,1322,1316,1322,1316,1017
|
|
20230824,090000,18175715,1315,1328,1328,1315,13734
|