667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,200300,15973004305,1511,1511,1511,1511,0
|
|
20230823,200200,15973004305,1511,1511,1511,1511,0
|
|
20230823,200100,15973004305,1511,1511,1511,1511,0
|
|
20230823,200000,15973004305,1511,1511,1511,1511,0
|
|
20230823,195900,15973004305,1511,1511,1511,1511,0
|
|
20230823,195800,15973004305,1511,1511,1511,1511,0
|
|
20230823,195700,15973004305,1511,1511,1511,1511,0
|
|
20230823,195600,15973004305,1511,1511,1511,1511,0
|
|
20230823,195500,15973004305,1511,1511,1511,1511,0
|
|
20230823,195400,15973004305,1511,1511,1511,1511,0
|
|
20230823,195300,15973004305,1511,1511,1511,1511,0
|
|
20230823,195200,15973004305,1511,1511,1511,1511,0
|
|
20230823,195100,15973004305,1511,1511,1511,1511,0
|
|
20230823,195000,15973004305,1511,1511,1511,1511,0
|
|
20230823,194900,15973004305,1511,1511,1511,1511,0
|
|
20230823,194800,15973004305,1511,1511,1511,1511,0
|
|
20230823,194700,15973004305,1511,1511,1511,1511,0
|
|
20230823,194600,15973004305,1511,1511,1511,1511,0
|
|
20230823,194500,15973004305,1511,1511,1511,1511,0
|
|
20230823,194400,15973004305,1511,1511,1511,1511,0
|
|
20230823,194300,15973004305,1511,1511,1511,1511,0
|
|
20230823,194200,15973004305,1511,1511,1511,1511,0
|
|
20230823,194100,15973004305,1511,1511,1511,1511,0
|
|
20230823,194000,15973004305,1511,1511,1511,1511,0
|
|
20230823,193900,15973004305,1511,1511,1511,1511,0
|
|
20230823,193800,15973004305,1511,1511,1511,1511,0
|
|
20230823,193700,15973004305,1511,1511,1511,1511,0
|
|
20230823,193600,15973004305,1511,1511,1511,1511,0
|
|
20230823,193500,15973004305,1511,1511,1511,1511,0
|
|
20230823,193400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,193300,15973004305,1511,1511,1511,1511,0
|
|
20230823,193200,15973004305,1511,1511,1511,1511,0
|
|
20230823,193100,15973004305,1511,1511,1511,1511,0
|
|
20230823,193000,15973004305,1511,1511,1511,1511,0
|
|
20230823,192900,15973004305,1511,1511,1511,1511,0
|
|
20230823,192800,15973004305,1511,1511,1511,1511,0
|
|
20230823,192700,15973004305,1511,1511,1511,1511,0
|
|
20230823,192600,15973004305,1511,1511,1511,1511,0
|
|
20230823,192500,15973004305,1511,1511,1511,1511,0
|
|
20230823,192400,15973004305,1511,1511,1511,1511,0
|
|
20230823,192300,15973004305,1511,1511,1511,1511,0
|
|
20230823,192200,15973004305,1511,1511,1511,1511,0
|
|
20230823,192100,15973004305,1511,1511,1511,1511,0
|
|
20230823,192000,15973004305,1511,1511,1511,1511,0
|
|
20230823,191900,15973004305,1511,1511,1511,1511,0
|
|
20230823,191800,15973004305,1511,1511,1511,1511,0
|
|
20230823,191700,15973004305,1511,1511,1511,1511,0
|
|
20230823,191600,15973004305,1511,1511,1511,1511,0
|
|
20230823,191500,15973004305,1511,1511,1511,1511,0
|
|
20230823,191400,15973004305,1511,1511,1511,1511,0
|
|
20230823,191300,15973004305,1511,1511,1511,1511,0
|
|
20230823,191200,15973004305,1511,1511,1511,1511,0
|
|
20230823,191100,15973004305,1511,1511,1511,1511,0
|
|
20230823,191000,15973004305,1511,1511,1511,1511,0
|
|
20230823,190900,15973004305,1511,1511,1511,1511,0
|
|
20230823,190800,15973004305,1511,1511,1511,1511,0
|
|
20230823,190700,15973004305,1511,1511,1511,1511,0
|
|
20230823,190600,15973004305,1511,1511,1511,1511,0
|
|
20230823,190500,15973004305,1511,1511,1511,1511,0
|
|
20230823,190400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,190300,15973004305,1511,1511,1511,1511,0
|
|
20230823,190200,15973004305,1511,1511,1511,1511,0
|
|
20230823,190100,15973004305,1511,1511,1511,1511,0
|
|
20230823,190000,15973004305,1511,1511,1511,1511,0
|
|
20230823,185900,15973004305,1511,1511,1511,1511,0
|
|
20230823,185800,15973004305,1511,1511,1511,1511,0
|
|
20230823,185700,15973004305,1511,1511,1511,1511,0
|
|
20230823,185600,15973004305,1511,1511,1511,1511,0
|
|
20230823,185500,15973004305,1511,1511,1511,1511,0
|
|
20230823,185400,15973004305,1511,1511,1511,1511,0
|
|
20230823,185300,15973004305,1511,1511,1511,1511,0
|
|
20230823,185200,15973004305,1511,1511,1511,1511,0
|
|
20230823,185100,15973004305,1511,1511,1511,1511,0
|
|
20230823,185000,15973004305,1511,1511,1511,1511,0
|
|
20230823,184900,15973004305,1511,1511,1511,1511,0
|
|
20230823,184800,15973004305,1511,1511,1511,1511,0
|
|
20230823,184700,15973004305,1511,1511,1511,1511,0
|
|
20230823,184600,15973004305,1511,1511,1511,1511,0
|
|
20230823,184500,15973004305,1511,1511,1511,1511,0
|
|
20230823,184400,15973004305,1511,1511,1511,1511,0
|
|
20230823,184300,15973004305,1511,1511,1511,1511,0
|
|
20230823,184200,15973004305,1511,1511,1511,1511,0
|
|
20230823,184100,15973004305,1511,1511,1511,1511,0
|
|
20230823,184000,15973004305,1511,1511,1511,1511,0
|
|
20230823,183900,15973004305,1511,1511,1511,1511,0
|
|
20230823,183800,15973004305,1511,1511,1511,1511,0
|
|
20230823,183700,15973004305,1511,1511,1511,1511,0
|
|
20230823,183600,15973004305,1511,1511,1511,1511,0
|
|
20230823,183500,15973004305,1511,1511,1511,1511,0
|
|
20230823,183400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,183300,15973004305,1511,1511,1511,1511,0
|
|
20230823,183200,15973004305,1511,1511,1511,1511,0
|
|
20230823,183100,15973004305,1511,1511,1511,1511,0
|
|
20230823,183000,15973004305,1511,1511,1511,1511,0
|
|
20230823,182900,15973004305,1511,1511,1511,1511,0
|
|
20230823,182800,15973004305,1511,1511,1511,1511,0
|
|
20230823,182700,15973004305,1511,1511,1511,1511,0
|
|
20230823,182600,15973004305,1511,1511,1511,1511,0
|
|
20230823,182500,15973004305,1511,1511,1511,1511,0
|
|
20230823,182400,15973004305,1511,1511,1511,1511,0
|
|
20230823,182300,15973004305,1511,1511,1511,1511,0
|
|
20230823,182200,15973004305,1511,1511,1511,1511,0
|
|
20230823,182100,15973004305,1511,1511,1511,1511,0
|
|
20230823,182000,15973004305,1511,1511,1511,1511,0
|
|
20230823,181900,15973004305,1511,1511,1511,1511,0
|
|
20230823,181800,15973004305,1511,1511,1511,1511,0
|
|
20230823,181700,15973004305,1511,1511,1511,1511,0
|
|
20230823,181600,15973004305,1511,1511,1511,1511,0
|
|
20230823,181500,15973004305,1511,1511,1511,1511,0
|
|
20230823,181400,15973004305,1511,1511,1511,1511,0
|
|
20230823,181300,15973004305,1511,1511,1511,1511,0
|
|
20230823,181200,15973004305,1511,1511,1511,1511,0
|
|
20230823,181100,15973004305,1511,1511,1511,1511,0
|
|
20230823,181000,15973004305,1511,1511,1511,1511,0
|
|
20230823,180900,15973004305,1511,1511,1511,1511,0
|
|
20230823,180800,15973004305,1511,1511,1511,1511,0
|
|
20230823,180700,15973004305,1511,1511,1511,1511,0
|
|
20230823,180600,15973004305,1511,1511,1511,1511,0
|
|
20230823,180500,15973004305,1511,1511,1511,1511,0
|
|
20230823,180400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,180300,15973004305,1511,1511,1511,1511,0
|
|
20230823,180200,15973004305,1511,1511,1511,1511,0
|
|
20230823,180100,15973004305,1511,1511,1511,1511,0
|
|
20230823,180000,15973004305,1511,1511,1511,1511,0
|
|
20230823,175900,15973004305,1511,1511,1511,1511,0
|
|
20230823,175800,15973004305,1511,1511,1511,1511,0
|
|
20230823,175700,15973004305,1511,1511,1511,1511,0
|
|
20230823,175600,15973004305,1511,1511,1511,1511,0
|
|
20230823,175500,15973004305,1511,1511,1511,1511,0
|
|
20230823,175400,15973004305,1511,1511,1511,1511,0
|
|
20230823,175300,15973004305,1511,1511,1511,1511,0
|
|
20230823,175200,15973004305,1511,1511,1511,1511,0
|
|
20230823,175100,15973004305,1511,1511,1511,1511,0
|
|
20230823,175000,15973004305,1511,1511,1511,1511,0
|
|
20230823,174900,15973004305,1511,1511,1511,1511,0
|
|
20230823,174800,15973004305,1511,1511,1511,1511,0
|
|
20230823,174700,15973004305,1511,1511,1511,1511,0
|
|
20230823,174600,15973004305,1511,1511,1511,1511,0
|
|
20230823,174500,15973004305,1511,1511,1511,1511,0
|
|
20230823,174400,15973004305,1511,1511,1511,1511,0
|
|
20230823,174300,15973004305,1511,1511,1511,1511,0
|
|
20230823,174200,15973004305,1511,1511,1511,1511,0
|
|
20230823,174100,15973004305,1511,1511,1511,1511,0
|
|
20230823,174000,15973004305,1511,1511,1511,1511,0
|
|
20230823,173900,15973004305,1511,1511,1511,1511,0
|
|
20230823,173800,15973004305,1511,1511,1511,1511,0
|
|
20230823,173700,15973004305,1511,1511,1511,1511,0
|
|
20230823,173600,15973004305,1511,1511,1511,1511,0
|
|
20230823,173500,15973004305,1511,1511,1511,1511,0
|
|
20230823,173400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,173300,15973004305,1511,1511,1511,1511,0
|
|
20230823,173200,15973004305,1511,1511,1511,1511,0
|
|
20230823,173100,15973004305,1511,1511,1511,1511,0
|
|
20230823,173000,15973004305,1511,1511,1511,1511,0
|
|
20230823,172900,15973004305,1511,1511,1511,1511,0
|
|
20230823,172800,15973004305,1511,1511,1511,1511,0
|
|
20230823,172700,15973004305,1511,1511,1511,1511,0
|
|
20230823,172600,15973004305,1511,1511,1511,1511,0
|
|
20230823,172500,15973004305,1511,1511,1511,1511,0
|
|
20230823,172400,15973004305,1511,1511,1511,1511,0
|
|
20230823,172300,15973004305,1511,1511,1511,1511,0
|
|
20230823,172200,15973004305,1511,1511,1511,1511,0
|
|
20230823,172100,15973004305,1511,1511,1511,1511,0
|
|
20230823,172000,15973004305,1511,1511,1511,1511,0
|
|
20230823,171900,15973004305,1511,1511,1511,1511,0
|
|
20230823,171800,15973004305,1511,1511,1511,1511,0
|
|
20230823,171700,15973004305,1511,1511,1511,1511,0
|
|
20230823,171600,15973004305,1511,1511,1511,1511,0
|
|
20230823,171500,15973004305,1511,1511,1511,1511,0
|
|
20230823,171400,15973004305,1511,1511,1511,1511,0
|
|
20230823,171300,15973004305,1511,1511,1511,1511,0
|
|
20230823,171200,15973004305,1511,1511,1511,1511,0
|
|
20230823,171100,15973004305,1511,1511,1511,1511,0
|
|
20230823,171000,15973004305,1511,1511,1511,1511,0
|
|
20230823,170900,15973004305,1511,1511,1511,1511,0
|
|
20230823,170800,15973004305,1511,1511,1511,1511,0
|
|
20230823,170700,15973004305,1511,1511,1511,1511,0
|
|
20230823,170600,15973004305,1511,1511,1511,1511,0
|
|
20230823,170500,15973004305,1511,1511,1511,1511,0
|
|
20230823,170400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,170300,15973004305,1511,1511,1511,1511,0
|
|
20230823,170200,15973004305,1511,1511,1511,1511,0
|
|
20230823,170100,15973004305,1511,1511,1511,1511,0
|
|
20230823,170000,15973004305,1511,1511,1511,1511,0
|
|
20230823,165900,15973004305,1511,1511,1511,1511,0
|
|
20230823,165800,15973004305,1511,1511,1511,1511,0
|
|
20230823,165700,15973004305,1511,1511,1511,1511,0
|
|
20230823,165600,15973004305,1511,1511,1511,1511,0
|
|
20230823,165500,15973004305,1511,1511,1511,1511,0
|
|
20230823,165400,15973004305,1511,1511,1511,1511,0
|
|
20230823,165300,15973004305,1511,1511,1511,1511,0
|
|
20230823,165200,15973004305,1511,1511,1511,1511,0
|
|
20230823,165100,15973004305,1511,1511,1511,1511,0
|
|
20230823,165000,15973004305,1511,1511,1511,1511,0
|
|
20230823,164900,15973004305,1511,1511,1511,1511,0
|
|
20230823,164800,15973004305,1511,1511,1511,1511,0
|
|
20230823,164700,15973004305,1511,1511,1511,1511,0
|
|
20230823,164600,15973004305,1511,1511,1511,1511,0
|
|
20230823,164500,15973004305,1511,1511,1511,1511,0
|
|
20230823,164400,15973004305,1511,1511,1511,1511,0
|
|
20230823,164300,15973004305,1511,1511,1511,1511,0
|
|
20230823,164200,15973004305,1511,1511,1511,1511,0
|
|
20230823,164100,15973004305,1511,1511,1511,1511,0
|
|
20230823,164000,15973004305,1511,1511,1511,1511,0
|
|
20230823,163900,15973004305,1511,1511,1511,1511,0
|
|
20230823,163800,15973004305,1511,1511,1511,1511,0
|
|
20230823,163700,15973004305,1511,1511,1511,1511,0
|
|
20230823,163600,15973004305,1511,1511,1511,1511,0
|
|
20230823,163500,15973004305,1511,1511,1511,1511,0
|
|
20230823,163400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,163300,15973004305,1511,1511,1511,1511,0
|
|
20230823,163200,15973004305,1511,1511,1511,1511,0
|
|
20230823,163100,15973004305,1511,1511,1511,1511,0
|
|
20230823,163000,15973004305,1511,1511,1511,1511,0
|
|
20230823,162900,15973004305,1511,1511,1511,1511,0
|
|
20230823,162800,15973004305,1511,1511,1511,1511,0
|
|
20230823,162700,15973004305,1511,1511,1511,1511,0
|
|
20230823,162600,15973004305,1511,1511,1511,1511,0
|
|
20230823,162500,15973004305,1511,1511,1511,1511,0
|
|
20230823,162400,15973004305,1511,1511,1511,1511,0
|
|
20230823,162300,15973004305,1511,1511,1511,1511,0
|
|
20230823,162200,15973004305,1511,1511,1511,1511,0
|
|
20230823,162100,15973004305,1511,1511,1511,1511,0
|
|
20230823,162000,15973004305,1511,1511,1511,1511,0
|
|
20230823,161900,15973004305,1511,1511,1511,1511,0
|
|
20230823,161800,15973004305,1511,1511,1511,1511,0
|
|
20230823,161700,15973004305,1511,1511,1511,1511,0
|
|
20230823,161600,15973004305,1511,1511,1511,1511,0
|
|
20230823,161500,15973004305,1511,1511,1511,1511,0
|
|
20230823,161400,15973004305,1511,1511,1511,1511,0
|
|
20230823,161300,15973004305,1511,1511,1511,1511,0
|
|
20230823,161200,15973004305,1511,1511,1511,1511,0
|
|
20230823,161100,15973004305,1511,1511,1511,1511,0
|
|
20230823,161000,15973004305,1511,1511,1511,1511,0
|
|
20230823,160900,15973004305,1511,1511,1511,1511,0
|
|
20230823,160800,15973004305,1511,1511,1511,1511,0
|
|
20230823,160700,15973004305,1511,1511,1511,1511,0
|
|
20230823,160600,15973004305,1511,1511,1511,1511,0
|
|
20230823,160500,15973004305,1511,1511,1511,1511,0
|
|
20230823,160400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,160300,15973004305,1511,1511,1511,1511,0
|
|
20230823,160200,15973004305,1511,1511,1511,1511,0
|
|
20230823,160100,15973004305,1511,1511,1511,1511,0
|
|
20230823,160000,15973004305,1511,1511,1511,1511,0
|
|
20230823,155900,15973004305,1511,1511,1511,1511,0
|
|
20230823,155800,15973004305,1511,1511,1511,1511,0
|
|
20230823,155700,15973004305,1511,1511,1511,1511,0
|
|
20230823,155600,15973004305,1511,1511,1511,1511,0
|
|
20230823,155500,15973004305,1511,1511,1511,1511,0
|
|
20230823,155400,15973004305,1511,1511,1511,1511,0
|
|
20230823,155300,15973004305,1511,1511,1511,1511,0
|
|
20230823,155200,15973004305,1511,1511,1511,1511,0
|
|
20230823,155100,15973004305,1511,1511,1511,1511,0
|
|
20230823,155000,15973004305,1511,1511,1511,1511,0
|
|
20230823,154900,15973004305,1511,1511,1511,1511,0
|
|
20230823,154800,15973004305,1511,1511,1511,1511,0
|
|
20230823,154700,15973004305,1511,1511,1511,1511,0
|
|
20230823,154600,15973004305,1511,1511,1511,1511,0
|
|
20230823,154500,15973004305,1511,1511,1511,1511,0
|
|
20230823,154400,15973004305,1511,1511,1511,1511,0
|
|
20230823,154300,15973004305,1511,1511,1511,1511,0
|
|
20230823,154200,15973004305,1511,1511,1511,1511,0
|
|
20230823,154100,15973004305,1511,1511,1511,1511,0
|
|
20230823,154000,15973004305,1511,1511,1511,1511,0
|
|
20230823,153900,15973004305,1511,1511,1511,1511,0
|
|
20230823,153800,15973004305,1511,1511,1511,1511,0
|
|
20230823,153700,15973004305,1511,1511,1511,1511,0
|
|
20230823,153600,15973004305,1511,1511,1511,1511,0
|
|
20230823,153500,15973004305,1511,1511,1511,1511,0
|
|
20230823,153400,15973004305,1511,1511,1511,1511,33631
|
|
20230823,153300,15973004305,1511,1511,1511,1511,0
|
|
20230823,153200,15973004305,1511,1511,1511,1511,0
|
|
20230823,153100,15973004305,1511,1511,1511,1511,0
|
|
20230823,153000,15973004305,1511,1511,1511,1511,33631
|
|
20230823,152900,15922187864,1505,1505,1505,1505,0
|
|
20230823,152800,15922187864,1505,1505,1505,1505,0
|
|
20230823,152700,15922187864,1505,1505,1505,1505,0
|
|
20230823,152600,15922187864,1505,1505,1505,1505,0
|
|
20230823,152500,15922187864,1505,1505,1505,1505,0
|
|
20230823,152400,15922187864,1505,1505,1505,1505,0
|
|
20230823,152300,15922187864,1505,1505,1505,1505,0
|
|
20230823,152200,15922187864,1505,1505,1505,1505,0
|
|
20230823,152100,15922187864,1505,1505,1505,1505,0
|
|
20230823,152000,15922187864,1505,1505,1505,1505,0
|
|
20230823,151900,15922187864,1505,1512,1512,1504,9058
|
|
20230823,151800,15908554399,1504,1511,1513,1503,13335
|
|
20230823,151700,15888444403,1511,1513,1513,1510,8891
|
|
20230823,151600,15875004874,1513,1513,1513,1509,1081
|
|
20230823,151500,15873369947,1512,1504,1513,1504,9228
|
|
20230823,151400,15859457238,1506,1506,1506,1502,7634
|
|
20230823,151300,15847976000,1506,1510,1513,1506,6959
|
|
20230823,151200,15837476187,1509,1502,1511,1502,1446
|
|
20230823,151100,15835299976,1502,1501,1503,1499,8355
|
|
20230823,151000,15822764528,1501,1514,1518,1501,16554
|
|
20230823,150900,15797758125,1514,1509,1514,1509,4905
|
|
20230823,150800,15790349358,1510,1502,1510,1502,3359
|
|
20230823,150700,15785292088,1502,1510,1510,1502,8033
|
|
20230823,150600,15773201563,1506,1507,1510,1505,30222
|
|
20230823,150500,15727701433,1507,1497,1509,1497,9781
|
|
20230823,150400,15712989435,1497,1494,1497,1490,23341
|
|
20230823,150300,15678111361,1495,1489,1495,1487,6185
|
|
20230823,150200,15668896346,1489,1495,1495,1486,19402
|
|
20230823,150100,15639956537,1495,1488,1495,1488,2575
|
|
20230823,150000,15636123535,1488,1499,1499,1488,1199
|
|
20230823,145900,15634337072,1499,1485,1499,1485,12529
|
|
20230823,145800,15615659767,1485,1487,1487,1481,4468
|
|
20230823,145700,15609027201,1490,1499,1499,1485,4323
|
|
20230823,145600,15602576732,1496,1495,1503,1490,8592
|
|
20230823,145500,15589709102,1494,1480,1496,1480,25144
|
|
20230823,145400,15552229440,1471,1477,1480,1470,6109
|
|
20230823,145300,15543223251,1477,1478,1478,1473,4366
|
|
20230823,145200,15536779845,1477,1477,1479,1472,11477
|
|
20230823,145100,15519834865,1477,1470,1477,1467,7755
|
|
20230823,145000,15508424659,1470,1472,1481,1463,80482
|
|
20230823,144900,15390079838,1471,1486,1497,1471,31226
|
|
20230823,144800,15343766360,1486,1479,1497,1479,22845
|
|
20230823,144700,15309798944,1472,1513,1514,1470,75556
|
|
20230823,144600,15196817471,1514,1550,1550,1513,35710
|
|
20230823,144500,15142090543,1554,1554,1559,1541,27978
|
|
20230823,144400,15098876457,1560,1533,1567,1533,67646
|
|
20230823,144300,14994176923,1534,1519,1534,1519,23280
|
|
20230823,144200,14958644402,1519,1517,1519,1515,18678
|
|
20230823,144100,14930321077,1519,1522,1522,1517,5093
|
|
20230823,144000,14922584456,1520,1520,1520,1519,538
|
|
20230823,143900,14921766707,1520,1523,1523,1519,2587
|
|
20230823,143800,14917832905,1523,1524,1527,1522,2853
|
|
20230823,143700,14913484895,1524,1527,1527,1524,3327
|
|
20230823,143600,14908408983,1527,1526,1528,1523,917
|
|
20230823,143500,14907009641,1526,1526,1526,1526,193
|
|
20230823,143400,14906715123,1525,1525,1525,1525,262
|
|
20230823,143300,14906315573,1525,1524,1525,1524,394
|
|
20230823,143200,14905715116,1524,1528,1528,1523,8833
|
|
20230823,143100,14892244590,1530,1532,1532,1525,1517
|
|
20230823,143000,14889930099,1532,1534,1535,1532,9158
|
|
20230823,142900,14875872964,1525,1523,1535,1523,7770
|
|
20230823,142800,14863982757,1523,1522,1523,1522,688
|
|
20230823,142700,14862935501,1522,1525,1525,1522,2062
|
|
20230823,142600,14859793711,1524,1529,1529,1524,1027
|
|
20230823,142500,14858226402,1529,1520,1533,1520,13338
|
|
20230823,142400,14837818936,1518,1518,1518,1518,199
|
|
20230823,142300,14837516854,1518,1520,1520,1518,523
|
|
20230823,142200,14836722354,1520,1517,1520,1516,4755
|
|
20230823,142100,14829509368,1517,1518,1518,1516,624
|
|
20230823,142000,14828562323,1518,1515,1520,1513,1883
|
|
20230823,141900,14825704844,1514,1516,1516,1513,4118
|
|
20230823,141800,14819470353,1514,1517,1517,1514,3909
|
|
20230823,141700,14813549966,1516,1517,1520,1515,1647
|
|
20230823,141600,14811051548,1516,1515,1516,1512,7021
|
|
20230823,141500,14800422053,1514,1518,1518,1514,3070
|
|
20230823,141400,14795769324,1518,1518,1518,1517,4401
|
|
20230823,141300,14789092447,1518,1522,1522,1518,12385
|
|
20230823,141200,14770265937,1522,1525,1525,1522,5516
|
|
20230823,141100,14761870025,1525,1528,1528,1525,4742
|
|
20230823,141000,14754628841,1528,1529,1529,1527,531
|
|
20230823,140900,14753817425,1529,1529,1529,1527,349
|
|
20230823,140800,14753284114,1528,1530,1530,1528,5203
|
|
20230823,140700,14745323788,1528,1530,1531,1526,9541
|
|
20230823,140600,14730742456,1528,1528,1530,1527,5254
|
|
20230823,140500,14722717295,1527,1528,1530,1527,10918
|
|
20230823,140400,14706040353,1528,1533,1533,1528,3343
|
|
20230823,140300,14700929445,1533,1534,1535,1530,6690
|
|
20230823,140200,14690674629,1534,1533,1540,1527,7996
|
|
20230823,140100,14678411798,1534,1530,1535,1526,10855
|
|
20230823,140000,14661776097,1530,1522,1530,1522,5228
|
|
20230823,135900,14653788993,1522,1532,1532,1522,8510
|
|
20230823,135800,14640802876,1532,1518,1533,1518,15297
|
|
20230823,135700,14617485493,1519,1512,1519,1512,14499
|
|
20230823,135600,14595504188,1514,1514,1514,1511,3780
|
|
20230823,135500,14589781568,1514,1515,1515,1514,1453
|
|
20230823,135400,14587581716,1506,1506,1507,1506,8125
|
|
20230823,135300,14575345270,1506,1510,1510,1506,2012
|
|
20230823,135200,14572314292,1506,1517,1517,1502,12349
|
|
20230823,135100,14553704016,1517,1514,1518,1514,17377
|
|
20230823,135000,14527356462,1512,1512,1514,1512,2641
|
|
20230823,134900,14523362344,1512,1511,1512,1511,7911
|
|
20230823,134800,14511405828,1510,1507,1510,1507,5367
|
|
20230823,134700,14503302256,1507,1505,1507,1504,2998
|
|
20230823,134600,14498792896,1504,1504,1504,1504,894
|
|
20230823,134500,14497448320,1504,1507,1509,1504,3839
|
|
20230823,134400,14491664649,1505,1506,1506,1504,5873
|
|
20230823,134300,14482824372,1506,1506,1506,1501,3898
|
|
20230823,134200,14476964462,1504,1504,1504,1504,125
|
|
20230823,134100,14476776462,1502,1500,1502,1500,3582
|
|
20230823,134000,14471398392,1498,1500,1500,1496,17022
|
|
20230823,133900,14445874603,1500,1502,1502,1500,8958
|
|
20230823,133800,14432437517,1502,1495,1502,1493,11877
|
|
20230823,133700,14414682384,1494,1492,1498,1492,2521
|
|
20230823,133600,14410914469,1492,1501,1501,1491,11451
|
|
20230823,133500,14393795824,1500,1502,1502,1500,4333
|
|
20230823,133400,14387291412,1502,1505,1505,1502,5895
|
|
20230823,133300,14378430169,1504,1509,1509,1504,11237
|
|
20230823,133200,14361516207,1509,1514,1515,1509,3871
|
|
20230823,133100,14355665000,1515,1515,1515,1515,778
|
|
20230823,133000,14354486330,1515,1512,1515,1512,3101
|
|
20230823,132900,14349795296,1512,1515,1515,1512,1133
|
|
20230823,132800,14348081097,1515,1515,1515,1513,1034
|
|
20230823,132700,14346515029,1515,1513,1515,1513,1726
|
|
20230823,132600,14343900717,1512,1515,1517,1512,9629
|
|
20230823,132500,14329317982,1515,1517,1517,1513,1773
|
|
20230823,132400,14326630153,1513,1512,1518,1511,4837
|
|
20230823,132300,14319313770,1512,1511,1512,1511,6017
|
|
20230823,132200,14310216684,1511,1512,1512,1511,622
|
|
20230823,132100,14309276838,1513,1513,1513,1512,6248
|
|
20230823,132000,14299823644,1513,1509,1514,1500,1003
|
|
20230823,131900,14298309271,1509,1500,1514,1499,11533
|
|
20230823,131800,14280978020,1500,1501,1501,1500,15846
|
|
20230823,131700,14257207464,1501,1503,1503,1501,4218
|
|
20230823,131600,14250872864,1503,1507,1507,1502,798
|
|
20230823,131500,14249673456,1507,1507,1507,1507,1143
|
|
20230823,131400,14247950955,1507,1499,1507,1498,12513
|
|
20230823,131300,14229170046,1499,1494,1499,1494,772
|
|
20230823,131200,14228013949,1498,1494,1498,1494,19610
|
|
20230823,131100,14198713232,1494,1497,1497,1494,1706
|
|
20230823,131000,14196162594,1497,1497,1498,1491,17741
|
|
20230823,130900,14169618397,1497,1498,1498,1497,3337
|
|
20230823,130800,14164622006,1498,1501,1501,1498,9263
|
|
20230823,130700,14150736834,1507,1494,1507,1494,13162
|
|
20230823,130600,14130982530,1494,1494,1496,1491,24063
|
|
20230823,130500,14095045736,1493,1496,1496,1491,8024
|
|
20230823,130400,14083064464,1496,1515,1515,1496,82736
|
|
20230823,130300,13958737061,1510,1510,1510,1509,9622
|
|
20230823,130200,13944210858,1510,1512,1512,1510,10186
|
|
20230823,130100,13928826105,1512,1518,1518,1511,14534
|
|
20230823,130000,13906849980,1518,1517,1519,1516,1405
|
|
20230823,125900,13904717884,1516,1513,1516,1513,564
|
|
20230823,125800,13903862902,1513,1517,1517,1513,3627
|
|
20230823,125700,13898372054,1517,1513,1517,1512,2551
|
|
20230823,125600,13894514338,1513,1513,1513,1511,5874
|
|
20230823,125500,13885628085,1511,1513,1513,1511,3618
|
|
20230823,125400,13880159664,1513,1514,1514,1512,15258
|
|
20230823,125300,13857082912,1513,1514,1514,1513,11536
|
|
20230823,125200,13839625289,1513,1520,1520,1513,3304
|
|
20230823,125100,13834613989,1513,1522,1522,1512,44101
|
|
20230823,125000,13767845227,1523,1522,1524,1518,6001
|
|
20230823,124900,13758716458,1523,1523,1528,1523,6976
|
|
20230823,124800,13748090027,1523,1526,1530,1523,5891
|
|
20230823,124700,13739111962,1525,1526,1526,1525,3575
|
|
20230823,124600,13733660072,1526,1528,1528,1525,15764
|
|
20230823,124500,13709604645,1528,1528,1528,1527,2828
|
|
20230823,124400,13705285345,1528,1528,1528,1528,2600
|
|
20230823,124300,13701312545,1528,1528,1530,1528,1119
|
|
20230823,124200,13699602675,1528,1530,1536,1527,6163
|
|
20230823,124100,13690182284,1529,1534,1534,1529,11346
|
|
20230823,124000,13672817520,1534,1537,1537,1534,3508
|
|
20230823,123900,13667434420,1536,1542,1542,1536,1105
|
|
20230823,123800,13665734287,1542,1543,1543,1539,3215
|
|
20230823,123700,13660776229,1543,1544,1544,1543,2021
|
|
20230823,123600,13657656944,1544,1544,1545,1543,3257
|
|
20230823,123500,13652627919,1544,1544,1544,1542,4902
|
|
20230823,123400,13645061319,1544,1540,1544,1536,3880
|
|
20230823,123300,13639078229,1540,1535,1540,1535,5378
|
|
20230823,123200,13630805610,1535,1536,1536,1535,2419
|
|
20230823,123100,13627091439,1536,1540,1540,1536,1300
|
|
20230823,123000,13625094623,1536,1538,1544,1536,4983
|
|
20230823,122900,13617411593,1538,1536,1541,1536,10901
|
|
20230823,122800,13600634391,1535,1534,1535,1534,505
|
|
20230823,122700,13599859621,1533,1538,1538,1533,2180
|
|
20230823,122600,13596515996,1538,1530,1538,1530,7234
|
|
20230823,122500,13585405675,1528,1528,1532,1528,22975
|
|
20230823,122400,13550283122,1528,1527,1528,1527,974
|
|
20230823,122300,13548795775,1527,1527,1527,1527,2320
|
|
20230823,122200,13545253135,1527,1520,1529,1520,15928
|
|
20230823,122100,13521002129,1519,1519,1519,1518,614
|
|
20230823,122000,13520069569,1516,1515,1516,1515,1583
|
|
20230823,121900,13517671239,1515,1518,1519,1514,12126
|
|
20230823,121800,13499303095,1520,1522,1522,1514,3450
|
|
20230823,121700,13494073954,1516,1515,1516,1515,1167
|
|
20230823,121600,13492305867,1514,1514,1523,1514,6555
|
|
20230823,121500,13482374683,1514,1522,1523,1514,17870
|
|
20230823,121400,13455242140,1522,1522,1522,1522,545
|
|
20230823,121300,13454412650,1522,1523,1523,1521,1834
|
|
20230823,121200,13451622301,1522,1527,1527,1522,1562
|
|
20230823,121100,13449244896,1527,1522,1530,1517,11593
|
|
20230823,121000,13431608927,1522,1520,1522,1514,16547
|
|
20230823,120900,13406515860,1520,1523,1523,1520,11372
|
|
20230823,120800,13389220063,1523,1528,1528,1523,8786
|
|
20230823,120700,13375806566,1529,1532,1533,1529,10069
|
|
20230823,120600,13360401231,1533,1537,1539,1533,5585
|
|
20230823,120500,13351821109,1539,1538,1540,1538,7078
|
|
20230823,120400,13340933377,1538,1545,1545,1538,6439
|
|
20230823,120300,13331023095,1545,1540,1545,1540,2706
|
|
20230823,120200,13326849253,1542,1538,1542,1538,198
|
|
20230823,120100,13326544609,1538,1537,1538,1537,3280
|
|
20230823,120000,13321502927,1538,1538,1538,1537,2262
|
|
20230823,115900,13318026167,1537,1542,1542,1537,3418
|
|
20230823,115800,13312772671,1542,1537,1542,1537,1316
|
|
20230823,115700,13310749818,1544,1537,1544,1537,2457
|
|
20230823,115600,13306963392,1537,1544,1544,1537,4142
|
|
20230823,115500,13300597131,1536,1545,1545,1536,1480
|
|
20230823,115400,13298317567,1545,1541,1546,1541,1781
|
|
20230823,115300,13295568138,1545,1536,1545,1536,3459
|
|
20230823,115200,13290239243,1536,1535,1539,1535,693
|
|
20230823,115100,13289173847,1535,1537,1546,1534,10723
|
|
20230823,115000,13272715014,1537,1540,1547,1534,10640
|
|
20230823,114900,13256356647,1547,1546,1547,1535,2573
|
|
20230823,114800,13252392060,1546,1538,1546,1536,3742
|
|
20230823,114700,13246637214,1537,1542,1543,1536,7771
|
|
20230823,114600,13234665940,1543,1549,1549,1543,9909
|
|
20230823,114500,13219334278,1548,1548,1549,1548,436
|
|
20230823,114400,13218659347,1548,1550,1550,1548,2333
|
|
20230823,114300,13215046908,1549,1549,1549,1549,1258
|
|
20230823,114200,13213098266,1549,1550,1550,1548,6086
|
|
20230823,114100,13203669146,1550,1554,1555,1548,3822
|
|
20230823,114000,13197743527,1555,1546,1555,1546,3372
|
|
20230823,113900,13192529427,1546,1558,1558,1546,14374
|
|
20230823,113800,13170233208,1558,1560,1560,1555,25359
|
|
20230823,113700,13130724927,1560,1565,1565,1557,13485
|
|
20230823,113600,13109691299,1565,1560,1568,1560,12449
|
|
20230823,113500,13090238748,1558,1554,1560,1554,5474
|
|
20230823,113400,13081712793,1555,1550,1555,1547,9429
|
|
20230823,113300,13067082460,1550,1549,1550,1546,3871
|
|
20230823,113200,13061085162,1550,1548,1551,1545,14521
|
|
20230823,113100,13038606707,1548,1545,1548,1543,2954
|
|
20230823,113000,13034040585,1545,1545,1546,1543,1716
|
|
20230823,112900,13031389537,1546,1546,1546,1544,2474
|
|
20230823,112800,13027566219,1545,1546,1546,1543,8985
|
|
20230823,112700,13013684933,1546,1545,1547,1543,1722
|
|
20230823,112600,13011023518,1546,1535,1546,1534,33331
|
|
20230823,112500,12959669636,1534,1534,1535,1534,3347
|
|
20230823,112400,12954534998,1534,1536,1536,1534,4341
|
|
20230823,112300,12947870373,1536,1537,1537,1535,3969
|
|
20230823,112200,12941771469,1538,1538,1538,1538,1008
|
|
20230823,112100,12940221165,1538,1534,1538,1534,167
|
|
20230823,112000,12939964345,1534,1536,1536,1534,3277
|
|
20230823,111900,12934935019,1536,1535,1539,1535,1017
|
|
20230823,111800,12933373409,1535,1535,1538,1535,3627
|
|
20230823,111700,12927804386,1535,1539,1539,1534,4047
|
|
20230823,111600,12921591745,1539,1540,1540,1536,3842
|
|
20230823,111500,12915685188,1540,1541,1542,1537,3873
|
|
20230823,111400,12909719159,1541,1543,1543,1536,4019
|
|
20230823,111300,12903533429,1544,1535,1544,1535,13324
|
|
20230823,111200,12883038920,1535,1533,1535,1530,8613
|
|
20230823,111100,12869831123,1530,1529,1530,1528,4941
|
|
20230823,111000,12862273445,1529,1535,1535,1527,11733
|
|
20230823,110900,12844289612,1536,1536,1537,1535,2985
|
|
20230823,110800,12839705047,1537,1535,1537,1535,5992
|
|
20230823,110700,12830505683,1535,1534,1535,1534,4462
|
|
20230823,110600,12823658087,1535,1532,1535,1530,4707
|
|
20230823,110500,12816448530,1532,1528,1533,1524,14037
|
|
20230823,110400,12794978778,1522,1520,1527,1520,6685
|
|
20230823,110300,12784792109,1515,1515,1515,1515,9552
|
|
20230823,110200,12770320829,1515,1517,1517,1514,5185
|
|
20230823,110100,12762464658,1517,1516,1517,1516,6051
|
|
20230823,110000,12753288427,1516,1520,1520,1516,22208
|
|
20230823,105900,12719563858,1519,1524,1524,1518,11301
|
|
20230823,105800,12702386189,1524,1524,1524,1522,6761
|
|
20230823,105700,12692087276,1524,1532,1532,1522,14394
|
|
20230823,105600,12670109550,1530,1530,1530,1524,2518
|
|
20230823,105500,12666262352,1530,1523,1546,1522,19631
|
|
20230823,105400,12636075222,1522,1521,1522,1520,10033
|
|
20230823,105300,12620808030,1521,1521,1526,1514,16552
|
|
20230823,105200,12595652591,1521,1523,1529,1520,13561
|
|
20230823,105100,12574998630,1522,1521,1522,1515,6356
|
|
20230823,105000,12565335712,1520,1511,1520,1511,9934
|
|
20230823,104900,12550295277,1511,1512,1512,1510,31883
|
|
20230823,104800,12502120503,1512,1516,1516,1511,25115
|
|
20230823,104700,12464141129,1516,1517,1520,1512,44269
|
|
20230823,104600,12397017310,1516,1521,1521,1516,31214
|
|
20230823,104500,12349614442,1521,1522,1525,1521,10923
|
|
20230823,104400,12332997192,1521,1527,1530,1521,23446
|
|
20230823,104300,12297240058,1526,1532,1532,1525,23351
|
|
20230823,104200,12261607229,1532,1540,1540,1526,50241
|
|
20230823,104100,12184676541,1539,1545,1545,1537,430
|
|
20230823,104000,12184014508,1545,1539,1545,1537,15352
|
|
20230823,103900,12160387856,1539,1539,1539,1536,1276
|
|
20230823,103800,12158425593,1535,1536,1541,1535,19845
|
|
20230823,103700,12127909927,1535,1538,1540,1535,16980
|
|
20230823,103600,12101822713,1540,1541,1542,1539,14903
|
|
20230823,103500,12078864936,1541,1544,1545,1541,14103
|
|
20230823,103400,12057105677,1545,1547,1547,1545,6166
|
|
20230823,103300,12047576790,1548,1551,1554,1545,3479
|
|
20230823,103200,12042192338,1554,1544,1555,1544,17779
|
|
20230823,103100,12014603471,1543,1558,1558,1543,7156
|
|
20230823,103000,12003486237,1556,1552,1559,1552,1867
|
|
20230823,102900,12000582762,1554,1562,1562,1548,13341
|
|
20230823,102800,11979852250,1563,1566,1566,1562,17706
|
|
20230823,102700,11952176612,1566,1553,1566,1551,14297
|
|
20230823,102600,11929860510,1555,1536,1555,1536,22217
|
|
20230823,102500,11895514478,1536,1543,1543,1535,20787
|
|
20230823,102400,11863548978,1543,1544,1544,1542,6890
|
|
20230823,102300,11852919485,1544,1544,1547,1541,9123
|
|
20230823,102200,11838840491,1544,1540,1544,1539,22610
|
|
20230823,102100,11803992961,1543,1544,1545,1535,20762
|
|
20230823,102000,11771991037,1544,1550,1550,1530,69754
|
|
20230823,101900,11664767464,1552,1555,1556,1550,12740
|
|
20230823,101800,11644987752,1555,1560,1560,1550,8778
|
|
20230823,101700,11631339308,1560,1558,1560,1550,44410
|
|
20230823,101600,11562316330,1559,1558,1561,1557,14780
|
|
20230823,101500,11539287978,1561,1562,1562,1556,20271
|
|
20230823,101400,11507734388,1563,1571,1572,1562,22929
|
|
20230823,101300,11471796733,1571,1572,1579,1571,11842
|
|
20230823,101200,11453168378,1579,1583,1583,1571,51578
|
|
20230823,101100,11371939732,1583,1585,1585,1580,12117
|
|
20230823,101000,11352762245,1586,1586,1586,1581,36481
|
|
20230823,100900,11295034676,1586,1587,1592,1583,11434
|
|
20230823,100800,11276894135,1589,1585,1596,1585,15527
|
|
20230823,100700,11252167267,1590,1580,1590,1580,26391
|
|
20230823,100600,11210377055,1580,1584,1588,1578,28921
|
|
20230823,100500,11164656469,1584,1599,1600,1582,104399
|
|
20230823,100400,10998542582,1600,1578,1600,1578,76428
|
|
20230823,100300,10877155575,1581,1572,1585,1570,54728
|
|
20230823,100200,10790793308,1575,1561,1578,1561,47343
|
|
20230823,100100,10716387856,1565,1561,1566,1559,19488
|
|
20230823,100000,10685928858,1561,1557,1564,1551,11620
|
|
20230823,095900,10667842933,1556,1567,1567,1554,14614
|
|
20230823,095800,10645053866,1567,1555,1569,1555,29278
|
|
20230823,095700,10599343833,1554,1545,1554,1544,9344
|
|
20230823,095600,10584885625,1544,1557,1557,1544,16618
|
|
20230823,095500,10559197602,1557,1553,1557,1545,5606
|
|
20230823,095400,10550519725,1545,1567,1567,1545,26476
|
|
20230823,095300,10509216254,1567,1541,1572,1541,35120
|
|
20230823,095200,10454433885,1541,1552,1554,1540,91801
|
|
20230823,095100,10312525934,1552,1551,1555,1550,30536
|
|
20230823,095000,10265101433,1551,1553,1553,1548,25298
|
|
20230823,094900,10225883873,1549,1545,1557,1541,38580
|
|
20230823,094800,10166144095,1544,1536,1552,1535,38533
|
|
20230823,094700,10106633428,1535,1520,1545,1516,97582
|
|
20230823,094600,9957957679,1520,1557,1557,1519,120102
|
|
20230823,094500,9772970410,1557,1581,1583,1557,87956
|
|
20230823,094400,9634995628,1581,1577,1582,1571,22894
|
|
20230823,094300,9598932964,1577,1587,1588,1574,23197
|
|
20230823,094200,9562308904,1587,1567,1588,1566,29765
|
|
20230823,094100,9515468189,1569,1595,1595,1562,46309
|
|
20230823,094000,9442457373,1581,1578,1604,1578,71580
|
|
20230823,093900,9328565920,1572,1558,1580,1558,85139
|
|
20230823,093800,9195246535,1558,1593,1596,1554,151683
|
|
20230823,093700,8956145090,1591,1587,1596,1583,52203
|
|
20230823,093600,8873273505,1587,1604,1612,1570,175766
|
|
20230823,093500,8593996683,1604,1638,1646,1600,268107
|
|
20230823,093400,8158565077,1646,1651,1668,1630,155467
|
|
20230823,093300,7902385342,1652,1638,1652,1626,202345
|
|
20230823,093200,7571003728,1638,1649,1662,1618,358832
|
|
20230823,093100,6982889719,1649,1648,1688,1631,349354
|
|
20230823,093000,6403736185,1648,1600,1648,1593,253752
|
|
20230823,092900,5992607630,1597,1585,1605,1578,121729
|
|
20230823,092800,5798396850,1585,1602,1603,1550,276381
|
|
20230823,092700,5361509234,1602,1617,1618,1602,277376
|
|
20230823,092600,4915378672,1616,1601,1624,1600,176909
|
|
20230823,092500,4630581505,1600,1611,1612,1598,360937
|
|
20230823,092400,4051552034,1610,1596,1630,1593,224792
|
|
20230823,092300,3691546768,1579,1579,1579,1579,0
|
|
20230823,092200,3691546768,1579,1573,1579,1572,147302
|
|
20230823,092100,3459286765,1572,1562,1575,1560,229681
|
|
20230823,092000,3099004769,1562,1538,1563,1537,182105
|
|
20230823,091900,2816395887,1537,1535,1547,1534,73417
|
|
20230823,091800,2703296149,1534,1527,1535,1526,43257
|
|
20230823,091700,2636999095,1528,1523,1529,1520,10812
|
|
20230823,091600,2620521068,1523,1520,1526,1515,24960
|
|
20230823,091500,2582614441,1522,1534,1534,1520,21086
|
|
20230823,091400,2550436023,1527,1511,1543,1511,94421
|
|
20230823,091300,2405471260,1520,1515,1520,1509,33308
|
|
20230823,091200,2355146515,1513,1515,1521,1508,36055
|
|
20230823,091100,2300573906,1510,1530,1534,1503,45827
|
|
20230823,091000,2231123386,1532,1525,1550,1521,194049
|
|
20230823,090900,1933165427,1521,1501,1526,1495,70690
|
|
20230823,090800,1826537799,1515,1492,1515,1490,61654
|
|
20230823,090700,1734026103,1490,1503,1505,1490,49351
|
|
20230823,090600,1660140754,1503,1524,1526,1501,81574
|
|
20230823,090500,1536860925,1518,1513,1538,1511,108539
|
|
20230823,090400,1371265701,1513,1537,1538,1506,125527
|
|
20230823,090300,1180394028,1534,1500,1541,1493,251963
|
|
20230823,090200,797407848,1500,1504,1505,1480,149214
|
|
20230823,090100,574113929,1502,1441,1504,1441,177852
|
|
20230823,090000,312388262,1441,1436,1446,1424,203728
|