608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,190400,1725068530,1394,1394,1394,1394,0
|
|
20230828,190300,1725068530,1394,1394,1394,1394,0
|
|
20230828,190200,1725068530,1394,1394,1394,1394,0
|
|
20230828,190100,1725068530,1394,1394,1394,1394,0
|
|
20230828,190000,1725068530,1394,1394,1394,1394,0
|
|
20230828,185900,1725068530,1394,1394,1394,1394,0
|
|
20230828,185800,1725068530,1394,1394,1394,1394,0
|
|
20230828,185700,1725068530,1394,1394,1394,1394,0
|
|
20230828,185600,1725068530,1394,1394,1394,1394,0
|
|
20230828,185500,1725068530,1394,1394,1394,1394,0
|
|
20230828,185400,1725068530,1394,1394,1394,1394,0
|
|
20230828,185300,1725068530,1394,1394,1394,1394,0
|
|
20230828,185200,1725068530,1394,1394,1394,1394,0
|
|
20230828,185100,1725068530,1394,1394,1394,1394,0
|
|
20230828,185000,1725068530,1394,1394,1394,1394,0
|
|
20230828,184900,1725068530,1394,1394,1394,1394,0
|
|
20230828,184800,1725068530,1394,1394,1394,1394,0
|
|
20230828,184700,1725068530,1394,1394,1394,1394,0
|
|
20230828,184600,1725068530,1394,1394,1394,1394,0
|
|
20230828,184500,1725068530,1394,1394,1394,1394,0
|
|
20230828,184400,1725068530,1394,1394,1394,1394,0
|
|
20230828,184300,1725068530,1394,1394,1394,1394,0
|
|
20230828,184200,1725068530,1394,1394,1394,1394,0
|
|
20230828,184100,1725068530,1394,1394,1394,1394,0
|
|
20230828,184000,1725068530,1394,1394,1394,1394,0
|
|
20230828,183900,1725068530,1394,1394,1394,1394,0
|
|
20230828,183800,1725068530,1394,1394,1394,1394,0
|
|
20230828,183700,1725068530,1394,1394,1394,1394,0
|
|
20230828,183600,1725068530,1394,1394,1394,1394,0
|
|
20230828,183500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,183400,1725068530,1394,1394,1394,1394,0
|
|
20230828,183300,1725068530,1394,1394,1394,1394,0
|
|
20230828,183200,1725068530,1394,1394,1394,1394,0
|
|
20230828,183100,1725068530,1394,1394,1394,1394,0
|
|
20230828,183000,1725068530,1394,1394,1394,1394,0
|
|
20230828,182900,1725068530,1394,1394,1394,1394,0
|
|
20230828,182800,1725068530,1394,1394,1394,1394,0
|
|
20230828,182700,1725068530,1394,1394,1394,1394,0
|
|
20230828,182600,1725068530,1394,1394,1394,1394,0
|
|
20230828,182500,1725068530,1394,1394,1394,1394,0
|
|
20230828,182400,1725068530,1394,1394,1394,1394,0
|
|
20230828,182300,1725068530,1394,1394,1394,1394,0
|
|
20230828,182200,1725068530,1394,1394,1394,1394,0
|
|
20230828,182100,1725068530,1394,1394,1394,1394,0
|
|
20230828,182000,1725068530,1394,1394,1394,1394,0
|
|
20230828,181900,1725068530,1394,1394,1394,1394,0
|
|
20230828,181800,1725068530,1394,1394,1394,1394,0
|
|
20230828,181700,1725068530,1394,1394,1394,1394,0
|
|
20230828,181600,1725068530,1394,1394,1394,1394,0
|
|
20230828,181500,1725068530,1394,1394,1394,1394,0
|
|
20230828,181400,1725068530,1394,1394,1394,1394,0
|
|
20230828,181300,1725068530,1394,1394,1394,1394,0
|
|
20230828,181200,1725068530,1394,1394,1394,1394,0
|
|
20230828,181100,1725068530,1394,1394,1394,1394,0
|
|
20230828,181000,1725068530,1394,1394,1394,1394,0
|
|
20230828,180900,1725068530,1394,1394,1394,1394,0
|
|
20230828,180800,1725068530,1394,1394,1394,1394,0
|
|
20230828,180700,1725068530,1394,1394,1394,1394,0
|
|
20230828,180600,1725068530,1394,1394,1394,1394,0
|
|
20230828,180500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,180400,1725068530,1394,1394,1394,1394,0
|
|
20230828,180300,1725068530,1394,1394,1394,1394,0
|
|
20230828,180200,1725068530,1394,1394,1394,1394,0
|
|
20230828,180100,1725068530,1394,1394,1394,1394,0
|
|
20230828,180000,1725068530,1394,1394,1394,1394,0
|
|
20230828,175900,1725068530,1394,1394,1394,1394,0
|
|
20230828,175800,1725068530,1394,1394,1394,1394,0
|
|
20230828,175700,1725068530,1394,1394,1394,1394,0
|
|
20230828,175600,1725068530,1394,1394,1394,1394,0
|
|
20230828,175500,1725068530,1394,1394,1394,1394,0
|
|
20230828,175400,1725068530,1394,1394,1394,1394,0
|
|
20230828,175300,1725068530,1394,1394,1394,1394,0
|
|
20230828,175200,1725068530,1394,1394,1394,1394,0
|
|
20230828,175100,1725068530,1394,1394,1394,1394,0
|
|
20230828,175000,1725068530,1394,1394,1394,1394,0
|
|
20230828,174900,1725068530,1394,1394,1394,1394,0
|
|
20230828,174800,1725068530,1394,1394,1394,1394,0
|
|
20230828,174700,1725068530,1394,1394,1394,1394,0
|
|
20230828,174600,1725068530,1394,1394,1394,1394,0
|
|
20230828,174500,1725068530,1394,1394,1394,1394,0
|
|
20230828,174400,1725068530,1394,1394,1394,1394,0
|
|
20230828,174300,1725068530,1394,1394,1394,1394,0
|
|
20230828,174200,1725068530,1394,1394,1394,1394,0
|
|
20230828,174100,1725068530,1394,1394,1394,1394,0
|
|
20230828,174000,1725068530,1394,1394,1394,1394,0
|
|
20230828,173900,1725068530,1394,1394,1394,1394,0
|
|
20230828,173800,1725068530,1394,1394,1394,1394,0
|
|
20230828,173700,1725068530,1394,1394,1394,1394,0
|
|
20230828,173600,1725068530,1394,1394,1394,1394,0
|
|
20230828,173500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,173400,1725068530,1394,1394,1394,1394,0
|
|
20230828,173300,1725068530,1394,1394,1394,1394,0
|
|
20230828,173200,1725068530,1394,1394,1394,1394,0
|
|
20230828,173100,1725068530,1394,1394,1394,1394,0
|
|
20230828,173000,1725068530,1394,1394,1394,1394,0
|
|
20230828,172900,1725068530,1394,1394,1394,1394,0
|
|
20230828,172800,1725068530,1394,1394,1394,1394,0
|
|
20230828,172700,1725068530,1394,1394,1394,1394,0
|
|
20230828,172600,1725068530,1394,1394,1394,1394,0
|
|
20230828,172500,1725068530,1394,1394,1394,1394,0
|
|
20230828,172400,1725068530,1394,1394,1394,1394,0
|
|
20230828,172300,1725068530,1394,1394,1394,1394,0
|
|
20230828,172200,1725068530,1394,1394,1394,1394,0
|
|
20230828,172100,1725068530,1394,1394,1394,1394,0
|
|
20230828,172000,1725068530,1394,1394,1394,1394,0
|
|
20230828,171900,1725068530,1394,1394,1394,1394,0
|
|
20230828,171800,1725068530,1394,1394,1394,1394,0
|
|
20230828,171700,1725068530,1394,1394,1394,1394,0
|
|
20230828,171600,1725068530,1394,1394,1394,1394,0
|
|
20230828,171500,1725068530,1394,1394,1394,1394,0
|
|
20230828,171400,1725068530,1394,1394,1394,1394,0
|
|
20230828,171300,1725068530,1394,1394,1394,1394,0
|
|
20230828,171200,1725068530,1394,1394,1394,1394,0
|
|
20230828,171100,1725068530,1394,1394,1394,1394,0
|
|
20230828,171000,1725068530,1394,1394,1394,1394,0
|
|
20230828,170900,1725068530,1394,1394,1394,1394,0
|
|
20230828,170800,1725068530,1394,1394,1394,1394,0
|
|
20230828,170700,1725068530,1394,1394,1394,1394,0
|
|
20230828,170600,1725068530,1394,1394,1394,1394,0
|
|
20230828,170500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,170400,1725068530,1394,1394,1394,1394,0
|
|
20230828,170300,1725068530,1394,1394,1394,1394,0
|
|
20230828,170200,1725068530,1394,1394,1394,1394,0
|
|
20230828,170100,1725068530,1394,1394,1394,1394,0
|
|
20230828,170000,1725068530,1394,1394,1394,1394,0
|
|
20230828,165900,1725068530,1394,1394,1394,1394,0
|
|
20230828,165800,1725068530,1394,1394,1394,1394,0
|
|
20230828,165700,1725068530,1394,1394,1394,1394,0
|
|
20230828,165600,1725068530,1394,1394,1394,1394,0
|
|
20230828,165500,1725068530,1394,1394,1394,1394,0
|
|
20230828,165400,1725068530,1394,1394,1394,1394,0
|
|
20230828,165300,1725068530,1394,1394,1394,1394,0
|
|
20230828,165200,1725068530,1394,1394,1394,1394,0
|
|
20230828,165100,1725068530,1394,1394,1394,1394,0
|
|
20230828,165000,1725068530,1394,1394,1394,1394,0
|
|
20230828,164900,1725068530,1394,1394,1394,1394,0
|
|
20230828,164800,1725068530,1394,1394,1394,1394,0
|
|
20230828,164700,1725068530,1394,1394,1394,1394,0
|
|
20230828,164600,1725068530,1394,1394,1394,1394,0
|
|
20230828,164500,1725068530,1394,1394,1394,1394,0
|
|
20230828,164400,1725068530,1394,1394,1394,1394,0
|
|
20230828,164300,1725068530,1394,1394,1394,1394,0
|
|
20230828,164200,1725068530,1394,1394,1394,1394,0
|
|
20230828,164100,1725068530,1394,1394,1394,1394,0
|
|
20230828,164000,1725068530,1394,1394,1394,1394,0
|
|
20230828,163900,1725068530,1394,1394,1394,1394,0
|
|
20230828,163800,1725068530,1394,1394,1394,1394,0
|
|
20230828,163700,1725068530,1394,1394,1394,1394,0
|
|
20230828,163600,1725068530,1394,1394,1394,1394,0
|
|
20230828,163500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,163400,1725068530,1394,1394,1394,1394,0
|
|
20230828,163300,1725068530,1394,1394,1394,1394,0
|
|
20230828,163200,1725068530,1394,1394,1394,1394,0
|
|
20230828,163100,1725068530,1394,1394,1394,1394,0
|
|
20230828,163000,1725068530,1394,1394,1394,1394,0
|
|
20230828,162900,1725068530,1394,1394,1394,1394,0
|
|
20230828,162800,1725068530,1394,1394,1394,1394,0
|
|
20230828,162700,1725068530,1394,1394,1394,1394,0
|
|
20230828,162600,1725068530,1394,1394,1394,1394,0
|
|
20230828,162500,1725068530,1394,1394,1394,1394,0
|
|
20230828,162400,1725068530,1394,1394,1394,1394,0
|
|
20230828,162300,1725068530,1394,1394,1394,1394,0
|
|
20230828,162200,1725068530,1394,1394,1394,1394,0
|
|
20230828,162100,1725068530,1394,1394,1394,1394,0
|
|
20230828,162000,1725068530,1394,1394,1394,1394,0
|
|
20230828,161900,1725068530,1394,1394,1394,1394,0
|
|
20230828,161800,1725068530,1394,1394,1394,1394,0
|
|
20230828,161700,1725068530,1394,1394,1394,1394,0
|
|
20230828,161600,1725068530,1394,1394,1394,1394,0
|
|
20230828,161500,1725068530,1394,1394,1394,1394,0
|
|
20230828,161400,1725068530,1394,1394,1394,1394,0
|
|
20230828,161300,1725068530,1394,1394,1394,1394,0
|
|
20230828,161200,1725068530,1394,1394,1394,1394,0
|
|
20230828,161100,1725068530,1394,1394,1394,1394,0
|
|
20230828,161000,1725068530,1394,1394,1394,1394,0
|
|
20230828,160900,1725068530,1394,1394,1394,1394,0
|
|
20230828,160800,1725068530,1394,1394,1394,1394,0
|
|
20230828,160700,1725068530,1394,1394,1394,1394,0
|
|
20230828,160600,1725068530,1394,1394,1394,1394,0
|
|
20230828,160500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,160400,1725068530,1394,1394,1394,1394,0
|
|
20230828,160300,1725068530,1394,1394,1394,1394,0
|
|
20230828,160200,1725068530,1394,1394,1394,1394,0
|
|
20230828,160100,1725068530,1394,1394,1394,1394,0
|
|
20230828,160000,1725068530,1394,1394,1394,1394,0
|
|
20230828,155900,1725068530,1394,1394,1394,1394,0
|
|
20230828,155800,1725068530,1394,1394,1394,1394,0
|
|
20230828,155700,1725068530,1394,1394,1394,1394,0
|
|
20230828,155600,1725068530,1394,1394,1394,1394,0
|
|
20230828,155500,1725068530,1394,1394,1394,1394,0
|
|
20230828,155400,1725068530,1394,1394,1394,1394,0
|
|
20230828,155300,1725068530,1394,1394,1394,1394,0
|
|
20230828,155200,1725068530,1394,1394,1394,1394,0
|
|
20230828,155100,1725068530,1394,1394,1394,1394,0
|
|
20230828,155000,1725068530,1394,1394,1394,1394,0
|
|
20230828,154900,1725068530,1394,1394,1394,1394,0
|
|
20230828,154800,1725068530,1394,1394,1394,1394,0
|
|
20230828,154700,1725068530,1394,1394,1394,1394,0
|
|
20230828,154600,1725068530,1394,1394,1394,1394,0
|
|
20230828,154500,1725068530,1394,1394,1394,1394,0
|
|
20230828,154400,1725068530,1394,1394,1394,1394,0
|
|
20230828,154300,1725068530,1394,1394,1394,1394,0
|
|
20230828,154200,1725068530,1394,1394,1394,1394,0
|
|
20230828,154100,1725068530,1394,1394,1394,1394,0
|
|
20230828,154000,1725068530,1394,1394,1394,1394,0
|
|
20230828,153900,1725068530,1394,1394,1394,1394,0
|
|
20230828,153800,1725068530,1394,1394,1394,1394,0
|
|
20230828,153700,1725068530,1394,1394,1394,1394,0
|
|
20230828,153600,1725068530,1394,1394,1394,1394,0
|
|
20230828,153500,1725068530,1394,1394,1394,1394,16981
|
|
20230828,153400,1725068530,1394,1394,1394,1394,0
|
|
20230828,153300,1725068530,1394,1394,1394,1394,0
|
|
20230828,153200,1725068530,1394,1394,1394,1394,0
|
|
20230828,153100,1725068530,1394,1394,1394,1394,0
|
|
20230828,153000,1725068530,1394,1394,1394,1394,16981
|
|
20230828,152900,1701397016,1394,1394,1394,1394,0
|
|
20230828,152800,1701397016,1394,1394,1394,1394,0
|
|
20230828,152700,1701397016,1394,1394,1394,1394,0
|
|
20230828,152600,1701397016,1394,1394,1394,1394,0
|
|
20230828,152500,1701397016,1394,1394,1394,1394,0
|
|
20230828,152400,1701397016,1394,1394,1394,1394,0
|
|
20230828,152300,1701397016,1394,1394,1394,1394,0
|
|
20230828,152200,1701397016,1394,1394,1394,1394,0
|
|
20230828,152100,1701397016,1394,1394,1394,1394,0
|
|
20230828,152000,1701397016,1394,1394,1394,1394,0
|
|
20230828,151900,1701397016,1394,1394,1397,1388,3494
|
|
20230828,151800,1696535146,1396,1393,1396,1393,5125
|
|
20230828,151700,1689390435,1393,1393,1393,1393,287
|
|
20230828,151600,1688990644,1393,1390,1393,1390,3128
|
|
20230828,151500,1684642508,1392,1391,1393,1390,2089
|
|
20230828,151400,1681735788,1392,1390,1392,1390,275
|
|
20230828,151300,1681353319,1391,1392,1392,1391,115
|
|
20230828,151200,1681193254,1392,1389,1392,1389,5450
|
|
20230828,151100,1673620936,1389,1389,1389,1389,14105
|
|
20230828,151000,1654029091,1393,1393,1393,1393,327
|
|
20230828,150900,1653573580,1387,1392,1392,1387,1927
|
|
20230828,150800,1650894452,1392,1393,1393,1392,3264
|
|
20230828,150700,1646350962,1393,1392,1393,1392,1409
|
|
20230828,150600,1644389435,1392,1392,1392,1392,600
|
|
20230828,150500,1643554235,1392,1393,1393,1392,633
|
|
20230828,150400,1642673066,1393,1393,1393,1393,145
|
|
20230828,150300,1642471081,1394,1393,1394,1393,2223
|
|
20230828,150200,1639374016,1392,1390,1392,1390,2317
|
|
20230828,150100,1636151739,1390,1389,1390,1389,355
|
|
20230828,150000,1635658414,1390,1389,1390,1389,294
|
|
20230828,145900,1635250043,1390,1390,1390,1389,448
|
|
20230828,145800,1634627325,1390,1390,1391,1390,1211
|
|
20230828,145700,1632943968,1390,1391,1391,1390,533
|
|
20230828,145600,1632202616,1391,1391,1393,1391,405
|
|
20230828,145500,1631639008,1391,1391,1391,1391,2326
|
|
20230828,145400,1628403542,1392,1392,1392,1392,382
|
|
20230828,145300,1627871798,1393,1392,1393,1392,910
|
|
20230828,145200,1626604986,1393,1394,1394,1393,494
|
|
20230828,145100,1625916669,1394,1393,1395,1393,873
|
|
20230828,145000,1624700112,1395,1395,1395,1395,1
|
|
20230828,144900,1624698717,1394,1394,1394,1394,28
|
|
20230828,144800,1624659685,1394,1395,1395,1394,247
|
|
20230828,144700,1624315346,1394,1394,1394,1394,26
|
|
20230828,144600,1624279102,1394,1394,1395,1394,134
|
|
20230828,144500,1624092254,1394,1394,1394,1394,52
|
|
20230828,144400,1624019766,1391,1391,1391,1391,824
|
|
20230828,144300,1622873582,1391,1391,1391,1390,1036
|
|
20230828,144200,1621432507,1391,1391,1391,1391,500
|
|
20230828,144100,1620737007,1395,1394,1395,1394,332
|
|
20230828,144000,1620274198,1393,1395,1395,1393,1108
|
|
20230828,143900,1618728740,1390,1394,1395,1390,3961
|
|
20230828,143800,1613207943,1386,1394,1394,1386,1168
|
|
20230828,143700,1611584319,1394,1394,1394,1392,495
|
|
20230828,143600,1610894463,1394,1387,1394,1387,6308
|
|
20230828,143500,1602140373,1387,1387,1391,1386,1426
|
|
20230828,143400,1600163779,1386,1387,1387,1386,617
|
|
20230828,143300,1599308071,1387,1388,1388,1386,4844
|
|
20230828,143200,1592589273,1388,1391,1391,1388,1146
|
|
20230828,143100,1590998622,1388,1391,1391,1388,442
|
|
20230828,143000,1590384814,1391,1390,1391,1389,2500
|
|
20230828,142900,1586910048,1390,1390,1390,1390,1360
|
|
20230828,142800,1585019648,1390,1390,1390,1390,0
|
|
20230828,142700,1585019648,1390,1390,1390,1390,1313
|
|
20230828,142600,1583194578,1391,1390,1391,1390,52
|
|
20230828,142500,1583122288,1391,1390,1391,1390,760
|
|
20230828,142400,1582065728,1390,1390,1390,1390,434
|
|
20230828,142300,1581462468,1390,1391,1391,1390,229
|
|
20230828,142200,1581143930,1391,1391,1391,1391,31
|
|
20230828,142100,1581100809,1391,1390,1391,1390,2663
|
|
20230828,142000,1577397276,1390,1390,1390,1390,109
|
|
20230828,141900,1577245766,1390,1391,1391,1390,1149
|
|
20230828,141800,1575648597,1391,1391,1391,1390,1075
|
|
20230828,141700,1574153325,1390,1392,1392,1390,2363
|
|
20230828,141600,1570865229,1392,1391,1392,1391,1198
|
|
20230828,141500,1569198489,1391,1391,1391,1391,95
|
|
20230828,141400,1569066344,1391,1391,1391,1391,218
|
|
20230828,141300,1568763106,1392,1390,1392,1390,241
|
|
20230828,141200,1568428114,1390,1392,1392,1390,1112
|
|
20230828,141100,1566882417,1392,1394,1394,1392,21
|
|
20230828,141000,1566853167,1394,1394,1394,1394,0
|
|
20230828,140900,1566853167,1394,1394,1394,1394,0
|
|
20230828,140800,1566853167,1394,1390,1394,1390,32
|
|
20230828,140700,1566808563,1394,1394,1394,1394,0
|
|
20230828,140600,1566808563,1394,1393,1394,1393,239
|
|
20230828,140500,1566475417,1394,1393,1394,1393,910
|
|
20230828,140400,1565207786,1388,1388,1388,1388,657
|
|
20230828,140300,1564295870,1389,1393,1393,1387,316
|
|
20230828,140200,1563856300,1393,1393,1393,1393,2
|
|
20230828,140100,1563853514,1393,1393,1393,1393,0
|
|
20230828,140000,1563853514,1393,1395,1395,1386,5209
|
|
20230828,135900,1556618233,1395,1391,1395,1386,12251
|
|
20230828,135800,1539607528,1390,1395,1395,1390,10310
|
|
20230828,135700,1525263844,1395,1395,1395,1395,0
|
|
20230828,135600,1525263844,1395,1396,1396,1395,156
|
|
20230828,135500,1525046222,1396,1396,1396,1396,1051
|
|
20230828,135400,1523579026,1396,1396,1396,1396,1474
|
|
20230828,135300,1521521322,1396,1396,1396,1396,2
|
|
20230828,135200,1521518530,1395,1397,1397,1395,1586
|
|
20230828,135100,1519304972,1396,1397,1397,1396,1201
|
|
20230828,135000,1517628276,1397,1397,1397,1397,0
|
|
20230828,134900,1517628276,1397,1397,1397,1397,3
|
|
20230828,134800,1517624085,1397,1396,1397,1393,161
|
|
20230828,134700,1517399764,1398,1398,1398,1397,32
|
|
20230828,134600,1517355057,1398,1397,1398,1397,3
|
|
20230828,134500,1517350865,1392,1392,1392,1392,6689
|
|
20230828,134400,1508039777,1392,1393,1399,1392,3131
|
|
20230828,134300,1503679693,1392,1395,1395,1392,4460
|
|
20230828,134200,1497462712,1399,1399,1399,1399,300
|
|
20230828,134100,1497043012,1399,1399,1399,1399,0
|
|
20230828,134000,1497043012,1399,1397,1399,1395,286
|
|
20230828,133900,1496643842,1397,1397,1397,1397,717
|
|
20230828,133800,1495642193,1399,1399,1400,1397,1182
|
|
20230828,133700,1493987685,1397,1397,1397,1397,200
|
|
20230828,133600,1493708285,1397,1399,1399,1397,704
|
|
20230828,133500,1492723939,1400,1400,1400,1400,28
|
|
20230828,133400,1492684739,1400,1400,1400,1400,37
|
|
20230828,133300,1492632939,1395,1399,1400,1395,569
|
|
20230828,133200,1491837877,1400,1396,1400,1395,546
|
|
20230828,133100,1491075951,1400,1400,1400,1400,0
|
|
20230828,133000,1491075951,1400,1400,1400,1400,301
|
|
20230828,132900,1490654551,1399,1399,1399,1399,221
|
|
20230828,132800,1490345372,1400,1396,1400,1395,4178
|
|
20230828,132700,1484502522,1399,1400,1400,1395,1531
|
|
20230828,132600,1482365383,1397,1397,1400,1396,5751
|
|
20230828,132500,1474321814,1396,1396,1397,1396,1276
|
|
20230828,132400,1472540394,1396,1397,1397,1396,1624
|
|
20230828,132300,1470271817,1397,1400,1400,1397,664
|
|
20230828,132200,1469342544,1400,1400,1400,1400,161
|
|
20230828,132100,1469117144,1397,1396,1397,1396,2283
|
|
20230828,132000,1465929989,1397,1398,1398,1397,120
|
|
20230828,131900,1465762334,1397,1405,1405,1397,4
|
|
20230828,131800,1465756722,1405,1397,1405,1397,2946
|
|
20230828,131700,1461641152,1397,1398,1398,1396,9165
|
|
20230828,131600,1448832374,1397,1399,1399,1397,4433
|
|
20230828,131500,1442639141,1399,1399,1399,1399,110
|
|
20230828,131400,1442485251,1400,1400,1405,1400,1020
|
|
20230828,131300,1441057241,1400,1400,1400,1400,157
|
|
20230828,131200,1440837441,1400,1400,1405,1400,244
|
|
20230828,131100,1440495836,1401,1401,1401,1401,257
|
|
20230828,131000,1440135779,1401,1401,1405,1401,5158
|
|
20230828,130900,1432909413,1401,1400,1401,1400,309
|
|
20230828,130800,1432476607,1400,1401,1401,1400,575
|
|
20230828,130700,1431671603,1405,1401,1405,1401,22
|
|
20230828,130600,1431640745,1401,1401,1401,1401,6
|
|
20230828,130500,1431632339,1406,1401,1406,1401,103
|
|
20230828,130400,1431488021,1402,1406,1406,1402,46
|
|
20230828,130300,1431423525,1400,1402,1402,1400,164
|
|
20230828,130200,1431193897,1399,1403,1403,1399,1003
|
|
20230828,130100,1429790549,1399,1399,1406,1399,3431
|
|
20230828,130000,1424990566,1399,1399,1399,1397,483
|
|
20230828,125900,1424315385,1399,1399,1399,1399,2515
|
|
20230828,125800,1420796900,1406,1404,1406,1399,3074
|
|
20230828,125700,1416481360,1404,1404,1404,1404,2
|
|
20230828,125600,1416478552,1404,1404,1404,1404,1
|
|
20230828,125500,1416477148,1397,1398,1398,1397,1000
|
|
20230828,125400,1415079919,1398,1404,1404,1398,563
|
|
20230828,125300,1414292647,1398,1400,1405,1398,263
|
|
20230828,125200,1413924962,1406,1406,1406,1397,196
|
|
20230828,125100,1413651014,1398,1400,1400,1398,3529
|
|
20230828,125000,1408717270,1400,1401,1401,1399,1435
|
|
20230828,124900,1406707308,1401,1401,1401,1401,1100
|
|
20230828,124800,1405166208,1406,1406,1406,1406,3
|
|
20230828,124700,1405161990,1407,1399,1407,1399,5051
|
|
20230828,124600,1398095633,1408,1402,1408,1397,3984
|
|
20230828,124500,1392521278,1403,1403,1405,1403,453
|
|
20230828,124400,1391885633,1403,1404,1404,1403,141
|
|
20230828,124300,1391687772,1404,1405,1405,1404,1390
|
|
20230828,124200,1389735224,1405,1411,1411,1405,155
|
|
20230828,124100,1389517119,1412,1412,1412,1412,1
|
|
20230828,124000,1389515707,1412,1412,1412,1404,2005
|
|
20230828,123900,1386684679,1404,1410,1411,1404,4171
|
|
20230828,123800,1380803937,1410,1409,1410,1405,588
|
|
20230828,123700,1379975623,1408,1407,1408,1407,2343
|
|
20230828,123600,1376676682,1407,1408,1408,1405,381
|
|
20230828,123500,1376140337,1408,1410,1410,1408,363
|
|
20230828,123400,1375629123,1408,1410,1410,1408,2113
|
|
20230828,123300,1372653695,1410,1410,1410,1408,1538
|
|
20230828,123200,1370487073,1411,1413,1413,1411,400
|
|
20230828,123100,1369922315,1412,1413,1413,1412,4198
|
|
20230828,123000,1363990553,1413,1413,1413,1413,0
|
|
20230828,122900,1363990553,1413,1408,1414,1408,5685
|
|
20230828,122800,1355982236,1408,1410,1410,1408,25
|
|
20230828,122700,1355947011,1410,1409,1410,1404,3869
|
|
20230828,122600,1350511863,1404,1409,1411,1404,761
|
|
20230828,122500,1349441952,1409,1413,1413,1409,1082
|
|
20230828,122400,1347917332,1414,1413,1415,1411,5309
|
|
20230828,122300,1340413041,1413,1403,1413,1403,13146
|
|
20230828,122200,1321907635,1403,1403,1403,1403,37
|
|
20230828,122100,1321855724,1404,1404,1404,1404,0
|
|
20230828,122000,1321855724,1404,1404,1404,1404,1
|
|
20230828,121900,1321854320,1404,1400,1404,1399,1740
|
|
20230828,121800,1319420043,1400,1401,1401,1400,650
|
|
20230828,121700,1318509943,1400,1400,1404,1399,6850
|
|
20230828,121600,1308925772,1399,1401,1401,1399,9456
|
|
20230828,121500,1295689909,1401,1400,1401,1400,6618
|
|
20230828,121400,1286424707,1400,1401,1401,1400,5042
|
|
20230828,121300,1279361315,1402,1402,1402,1402,702
|
|
20230828,121200,1278377111,1402,1405,1405,1401,4301
|
|
20230828,121100,1272347142,1406,1406,1406,1406,0
|
|
20230828,121000,1272347142,1406,1406,1406,1406,0
|
|
20230828,120900,1272347142,1406,1406,1406,1404,132
|
|
20230828,120800,1272161652,1406,1406,1406,1406,0
|
|
20230828,120700,1272161652,1406,1406,1406,1406,0
|
|
20230828,120600,1272161652,1406,1403,1406,1402,476
|
|
20230828,120500,1271493825,1406,1403,1406,1402,970
|
|
20230828,120400,1270133754,1406,1404,1406,1402,2218
|
|
20230828,120300,1267022283,1404,1404,1407,1404,706
|
|
20230828,120200,1266031056,1407,1407,1407,1407,0
|
|
20230828,120100,1266031056,1407,1405,1407,1405,50
|
|
20230828,120000,1265960728,1407,1406,1407,1406,20
|
|
20230828,115900,1265932604,1407,1403,1407,1403,51
|
|
20230828,115800,1265861047,1403,1407,1407,1403,203
|
|
20230828,115700,1265576227,1407,1407,1407,1407,7
|
|
20230828,115600,1265566378,1407,1406,1407,1405,310
|
|
20230828,115500,1265130543,1406,1406,1406,1406,3
|
|
20230828,115400,1265126325,1402,1403,1403,1402,2148
|
|
20230828,115300,1262114679,1403,1405,1405,1402,9907
|
|
20230828,115200,1248216939,1404,1405,1406,1404,347
|
|
20230828,115100,1247729259,1406,1406,1406,1406,638
|
|
20230828,115000,1246832231,1407,1406,1407,1406,1102
|
|
20230828,114900,1245282817,1407,1407,1407,1407,1
|
|
20230828,114800,1245281410,1406,1404,1406,1404,1142
|
|
20230828,114700,1243677934,1404,1406,1406,1404,56
|
|
20230828,114600,1243599238,1407,1407,1407,1407,4
|
|
20230828,114500,1243593610,1403,1406,1407,1403,3028
|
|
20230828,114400,1239339323,1406,1406,1407,1406,4987
|
|
20230828,114300,1232326622,1402,1402,1405,1402,404
|
|
20230828,114200,1231759429,1401,1401,1401,1400,1460
|
|
20230828,114100,1229714469,1401,1398,1401,1398,155
|
|
20230828,114000,1229497766,1400,1400,1400,1398,2011
|
|
20230828,113900,1226686366,1400,1400,1400,1397,2042
|
|
20230828,113800,1223833536,1397,1400,1400,1395,8930
|
|
20230828,113700,1211358845,1401,1403,1404,1401,1301
|
|
20230828,113600,1209535453,1404,1404,1404,1404,0
|
|
20230828,113500,1209535453,1404,1404,1404,1404,477
|
|
20230828,113400,1208865745,1404,1404,1404,1404,0
|
|
20230828,113300,1208865745,1404,1404,1404,1404,1
|
|
20230828,113200,1208864341,1404,1404,1404,1404,508
|
|
20230828,113100,1208151109,1405,1405,1407,1405,810
|
|
20230828,113000,1207013057,1405,1405,1405,1405,106
|
|
20230828,112900,1206864127,1405,1405,1405,1405,299
|
|
20230828,112800,1206444032,1404,1405,1405,1404,310
|
|
20230828,112700,1206008782,1410,1412,1412,1410,2868
|
|
20230828,112600,1201964378,1412,1407,1414,1407,9049
|
|
20230828,112500,1189195494,1407,1401,1407,1400,7017
|
|
20230828,112400,1179341092,1401,1403,1403,1401,262
|
|
20230828,112300,1178974006,1403,1403,1403,1403,1
|
|
20230828,112200,1178972603,1404,1401,1405,1400,1708
|
|
20230828,112100,1176577180,1403,1401,1403,1400,6337
|
|
20230828,112000,1167698072,1400,1400,1400,1397,7788
|
|
20230828,111900,1156808245,1400,1402,1402,1400,611
|
|
20230828,111800,1155952605,1402,1402,1402,1402,0
|
|
20230828,111700,1155952605,1402,1400,1402,1400,1001
|
|
20230828,111600,1154551203,1400,1401,1403,1400,4816
|
|
20230828,111500,1147802551,1401,1401,1401,1401,1002
|
|
20230828,111400,1146398749,1398,1402,1402,1398,101
|
|
20230828,111300,1146257422,1400,1400,1402,1400,1101
|
|
20230828,111200,1144715890,1400,1400,1402,1400,2055
|
|
20230828,111100,1141837790,1400,1402,1402,1398,602
|
|
20230828,111000,1140995778,1400,1404,1405,1400,3962
|
|
20230828,110900,1135439851,1404,1401,1404,1400,8267
|
|
20230828,110800,1123852449,1397,1399,1401,1397,1406
|
|
20230828,110700,1121886647,1400,1400,1400,1397,1244
|
|
20230828,110600,1120145053,1399,1397,1399,1397,4643
|
|
20230828,110500,1113655236,1397,1397,1397,1397,1223
|
|
20230828,110400,1111946705,1397,1397,1397,1397,0
|
|
20230828,110300,1111946705,1397,1397,1397,1388,3530
|
|
20230828,110200,1107035946,1397,1397,1397,1397,518
|
|
20230828,110100,1106312300,1397,1393,1397,1393,2265
|
|
20230828,110000,1103151806,1394,1390,1394,1390,3799
|
|
20230828,105900,1097861571,1394,1394,1394,1394,205
|
|
20230828,105800,1097575801,1395,1392,1395,1389,250
|
|
20230828,105700,1097228245,1396,1395,1396,1389,71
|
|
20230828,105600,1097129255,1397,1393,1397,1389,5609
|
|
20230828,105500,1089319075,1393,1397,1398,1393,3043
|
|
20230828,105400,1085078984,1398,1397,1398,1397,1940
|
|
20230828,105300,1082368187,1397,1398,1399,1397,5913
|
|
20230828,105200,1074101651,1398,1396,1398,1396,2117
|
|
20230828,105100,1071145511,1394,1394,1394,1394,1393
|
|
20230828,105000,1069203669,1394,1394,1394,1389,807
|
|
20230828,104900,1068082711,1394,1387,1394,1387,881
|
|
20230828,104800,1066860722,1394,1394,1394,1394,1
|
|
20230828,104700,1066859328,1394,1394,1394,1394,5
|
|
20230828,104600,1066852358,1387,1389,1389,1387,3455
|
|
20230828,104500,1062056626,1394,1394,1394,1394,0
|
|
20230828,104400,1062056626,1394,1394,1394,1394,703
|
|
20230828,104300,1061076644,1394,1394,1394,1394,2972
|
|
20230828,104200,1056933676,1396,1397,1397,1394,106
|
|
20230828,104100,1056785705,1398,1396,1399,1396,280
|
|
20230828,104000,1056394577,1396,1395,1396,1394,4808
|
|
20230828,103900,1049687980,1394,1388,1394,1387,1479
|
|
20230828,103800,1047633348,1387,1394,1394,1387,6060
|
|
20230828,103700,1039225877,1395,1395,1395,1395,1
|
|
20230828,103600,1039224482,1396,1396,1396,1396,1
|
|
20230828,103500,1039223086,1399,1400,1400,1387,11203
|
|
20230828,103400,1023664105,1400,1399,1400,1397,874
|
|
20230828,103300,1022441815,1399,1391,1400,1391,11692
|
|
20230828,103200,1006111900,1391,1388,1391,1387,1501
|
|
20230828,103100,1004028707,1387,1387,1387,1387,234
|
|
20230828,103000,1003704149,1387,1387,1387,1387,537
|
|
20230828,102900,1002959330,1387,1386,1387,1385,5879
|
|
20230828,102800,994812648,1386,1387,1387,1386,155
|
|
20230828,102700,994597817,1386,1386,1386,1386,878
|
|
20230828,102600,993380909,1386,1386,1386,1385,1565
|
|
20230828,102500,991212525,1386,1388,1388,1386,24
|
|
20230828,102400,991179218,1388,1387,1388,1386,39
|
|
20230828,102300,991125160,1388,1387,1388,1387,17
|
|
20230828,102200,991101566,1388,1388,1388,1388,9
|
|
20230828,102100,991089074,1385,1387,1387,1385,872
|
|
20230828,102000,989880713,1387,1387,1387,1387,0
|
|
20230828,101900,989880713,1387,1386,1387,1386,883
|
|
20230828,101800,988655993,1386,1387,1387,1386,846
|
|
20230828,101700,987482592,1388,1389,1389,1388,102
|
|
20230828,101600,987340953,1388,1388,1388,1388,2310
|
|
20230828,101500,984134673,1387,1387,1388,1387,2366
|
|
20230828,101400,980851006,1387,1388,1388,1387,57
|
|
20230828,101300,980771943,1385,1387,1387,1385,1492
|
|
20230828,101200,978702639,1386,1383,1386,1382,940
|
|
20230828,101100,977401444,1382,1382,1383,1382,1198
|
|
20230828,101000,975745807,1382,1380,1382,1380,217
|
|
20230828,100900,975446337,1382,1378,1382,1378,2301
|
|
20230828,100800,972275551,1382,1383,1383,1378,8026
|
|
20230828,100700,961202467,1383,1384,1384,1382,7994
|
|
20230828,100600,950149472,1384,1386,1386,1384,2932
|
|
20230828,100500,946090694,1385,1388,1388,1384,1340
|
|
20230828,100400,944235312,1387,1384,1388,1384,3930
|
|
20230828,100300,938792555,1384,1385,1386,1384,1595
|
|
20230828,100200,936584641,1386,1385,1386,1385,216
|
|
20230828,100100,936285480,1386,1385,1386,1385,369
|
|
20230828,100000,935774404,1384,1382,1384,1381,1565
|
|
20230828,095900,933610028,1381,1379,1381,1379,2079
|
|
20230828,095800,930741516,1379,1376,1379,1376,2014
|
|
20230828,095700,927967713,1376,1376,1376,1376,0
|
|
20230828,095600,927967713,1376,1371,1376,1371,3478
|
|
20230828,095500,923193215,1365,1376,1377,1365,66840
|
|
20230828,095400,831823007,1376,1373,1376,1372,6391
|
|
20230828,095300,823048281,1373,1376,1376,1373,5916
|
|
20230828,095200,814924987,1376,1373,1376,1373,173
|
|
20230828,095100,814687026,1374,1373,1374,1373,108
|
|
20230828,095000,814538649,1373,1371,1373,1371,300
|
|
20230828,094900,814127148,1370,1371,1371,1370,1372
|
|
20230828,094800,812247467,1370,1369,1370,1369,1327
|
|
20230828,094700,810429577,1369,1369,1369,1369,5001
|
|
20230828,094600,803583208,1369,1372,1372,1369,5697
|
|
20230828,094500,795779280,1372,1372,1372,1371,2127
|
|
20230828,094400,792861435,1371,1370,1371,1370,1274
|
|
20230828,094300,791115434,1370,1370,1370,1367,10763
|
|
20230828,094200,776374624,1367,1370,1370,1367,12079
|
|
20230828,094100,759826976,1370,1367,1370,1367,10941
|
|
20230828,094000,744850886,1367,1367,1370,1367,2887
|
|
20230828,093900,740899254,1367,1365,1367,1365,11868
|
|
20230828,093800,724681187,1365,1366,1367,1364,4844
|
|
20230828,093700,718072145,1366,1367,1367,1365,18743
|
|
20230828,093600,692483430,1365,1369,1369,1365,8922
|
|
20230828,093500,680293279,1370,1369,1370,1369,1670
|
|
20230828,093400,678006928,1370,1370,1370,1370,1390
|
|
20230828,093300,676102628,1366,1371,1371,1365,7455
|
|
20230828,093200,665911876,1371,1367,1371,1367,573
|
|
20230828,093100,665127657,1371,1368,1371,1361,13450
|
|
20230828,093000,646764786,1365,1368,1368,1365,8444
|
|
20230828,092900,635220605,1368,1377,1377,1366,22909
|
|
20230828,092800,603869927,1377,1372,1377,1372,3838
|
|
20230828,092700,598604031,1372,1372,1372,1371,3417
|
|
20230828,092600,593915917,1372,1378,1378,1372,427
|
|
20230828,092500,593329977,1379,1371,1379,1370,3453
|
|
20230828,092400,588589710,1370,1370,1380,1370,5324
|
|
20230828,092300,581282056,1370,1373,1373,1370,10697
|
|
20230828,092200,566614692,1374,1375,1377,1374,2510
|
|
20230828,092100,563164543,1377,1374,1378,1372,3115
|
|
20230828,092000,558884210,1372,1371,1375,1371,2727
|
|
20230828,091900,555143537,1370,1372,1372,1370,9334
|
|
20230828,091800,542352442,1372,1378,1378,1372,16769
|
|
20230828,091700,519307667,1376,1380,1380,1376,7695
|
|
20230828,091600,508703082,1380,1385,1385,1380,8883
|
|
20230828,091500,496432964,1387,1384,1387,1382,5600
|
|
20230828,091400,488683305,1387,1388,1388,1384,3517
|
|
20230828,091300,483814549,1388,1387,1388,1384,4625
|
|
20230828,091200,477404507,1389,1387,1389,1386,3228
|
|
20230828,091100,472926276,1388,1387,1389,1386,6397
|
|
20230828,091000,464053721,1387,1396,1401,1387,14935
|
|
20230828,090900,443241734,1400,1385,1400,1380,6487
|
|
20230828,090800,434216052,1385,1376,1385,1376,9214
|
|
20230828,090700,421498049,1381,1382,1383,1376,6946
|
|
20230828,090600,411933950,1383,1371,1383,1371,1171
|
|
20230828,090500,410319135,1371,1369,1375,1368,17088
|
|
20230828,090400,386891198,1370,1383,1384,1370,38470
|
|
20230828,090300,333909173,1383,1384,1392,1382,13674
|
|
20230828,090200,314973352,1384,1392,1400,1383,23939
|
|
20230828,090100,281772497,1392,1399,1400,1368,67648
|
|
20230828,090000,188304789,1400,1438,1439,1400,131447
|