674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,201000,2262286080,1517,1517,1517,1517,0
|
|
20230829,200900,2262286080,1517,1517,1517,1517,0
|
|
20230829,200800,2262286080,1517,1517,1517,1517,0
|
|
20230829,200700,2262286080,1517,1517,1517,1517,0
|
|
20230829,200600,2262286080,1517,1517,1517,1517,0
|
|
20230829,200500,2262286080,1517,1517,1517,1517,0
|
|
20230829,200400,2262286080,1517,1517,1517,1517,0
|
|
20230829,200300,2262286080,1517,1517,1517,1517,0
|
|
20230829,200200,2262286080,1517,1517,1517,1517,0
|
|
20230829,200100,2262286080,1517,1517,1517,1517,0
|
|
20230829,200000,2262286080,1517,1517,1517,1517,0
|
|
20230829,195900,2262286080,1517,1517,1517,1517,0
|
|
20230829,195800,2262286080,1517,1517,1517,1517,0
|
|
20230829,195700,2262286080,1517,1517,1517,1517,0
|
|
20230829,195600,2262286080,1517,1517,1517,1517,0
|
|
20230829,195500,2262286080,1517,1517,1517,1517,0
|
|
20230829,195400,2262286080,1517,1517,1517,1517,0
|
|
20230829,195300,2262286080,1517,1517,1517,1517,0
|
|
20230829,195200,2262286080,1517,1517,1517,1517,0
|
|
20230829,195100,2262286080,1517,1517,1517,1517,0
|
|
20230829,195000,2262286080,1517,1517,1517,1517,0
|
|
20230829,194900,2262286080,1517,1517,1517,1517,0
|
|
20230829,194800,2262286080,1517,1517,1517,1517,0
|
|
20230829,194700,2262286080,1517,1517,1517,1517,0
|
|
20230829,194600,2262286080,1517,1517,1517,1517,0
|
|
20230829,194500,2262286080,1517,1517,1517,1517,0
|
|
20230829,194400,2262286080,1517,1517,1517,1517,0
|
|
20230829,194300,2262286080,1517,1517,1517,1517,0
|
|
20230829,194200,2262286080,1517,1517,1517,1517,0
|
|
20230829,194100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,194000,2262286080,1517,1517,1517,1517,0
|
|
20230829,193900,2262286080,1517,1517,1517,1517,0
|
|
20230829,193800,2262286080,1517,1517,1517,1517,0
|
|
20230829,193700,2262286080,1517,1517,1517,1517,0
|
|
20230829,193600,2262286080,1517,1517,1517,1517,0
|
|
20230829,193500,2262286080,1517,1517,1517,1517,0
|
|
20230829,193400,2262286080,1517,1517,1517,1517,0
|
|
20230829,193300,2262286080,1517,1517,1517,1517,0
|
|
20230829,193200,2262286080,1517,1517,1517,1517,0
|
|
20230829,193100,2262286080,1517,1517,1517,1517,0
|
|
20230829,193000,2262286080,1517,1517,1517,1517,0
|
|
20230829,192900,2262286080,1517,1517,1517,1517,0
|
|
20230829,192800,2262286080,1517,1517,1517,1517,0
|
|
20230829,192700,2262286080,1517,1517,1517,1517,0
|
|
20230829,192600,2262286080,1517,1517,1517,1517,0
|
|
20230829,192500,2262286080,1517,1517,1517,1517,0
|
|
20230829,192400,2262286080,1517,1517,1517,1517,0
|
|
20230829,192300,2262286080,1517,1517,1517,1517,0
|
|
20230829,192200,2262286080,1517,1517,1517,1517,0
|
|
20230829,192100,2262286080,1517,1517,1517,1517,0
|
|
20230829,192000,2262286080,1517,1517,1517,1517,0
|
|
20230829,191900,2262286080,1517,1517,1517,1517,0
|
|
20230829,191800,2262286080,1517,1517,1517,1517,0
|
|
20230829,191700,2262286080,1517,1517,1517,1517,0
|
|
20230829,191600,2262286080,1517,1517,1517,1517,0
|
|
20230829,191500,2262286080,1517,1517,1517,1517,0
|
|
20230829,191400,2262286080,1517,1517,1517,1517,0
|
|
20230829,191300,2262286080,1517,1517,1517,1517,0
|
|
20230829,191200,2262286080,1517,1517,1517,1517,0
|
|
20230829,191100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,191000,2262286080,1517,1517,1517,1517,0
|
|
20230829,190900,2262286080,1517,1517,1517,1517,0
|
|
20230829,190800,2262286080,1517,1517,1517,1517,0
|
|
20230829,190700,2262286080,1517,1517,1517,1517,0
|
|
20230829,190600,2262286080,1517,1517,1517,1517,0
|
|
20230829,190500,2262286080,1517,1517,1517,1517,0
|
|
20230829,190400,2262286080,1517,1517,1517,1517,0
|
|
20230829,190300,2262286080,1517,1517,1517,1517,0
|
|
20230829,190200,2262286080,1517,1517,1517,1517,0
|
|
20230829,190100,2262286080,1517,1517,1517,1517,0
|
|
20230829,190000,2262286080,1517,1517,1517,1517,0
|
|
20230829,185900,2262286080,1517,1517,1517,1517,0
|
|
20230829,185800,2262286080,1517,1517,1517,1517,0
|
|
20230829,185700,2262286080,1517,1517,1517,1517,0
|
|
20230829,185600,2262286080,1517,1517,1517,1517,0
|
|
20230829,185500,2262286080,1517,1517,1517,1517,0
|
|
20230829,185400,2262286080,1517,1517,1517,1517,0
|
|
20230829,185300,2262286080,1517,1517,1517,1517,0
|
|
20230829,185200,2262286080,1517,1517,1517,1517,0
|
|
20230829,185100,2262286080,1517,1517,1517,1517,0
|
|
20230829,185000,2262286080,1517,1517,1517,1517,0
|
|
20230829,184900,2262286080,1517,1517,1517,1517,0
|
|
20230829,184800,2262286080,1517,1517,1517,1517,0
|
|
20230829,184700,2262286080,1517,1517,1517,1517,0
|
|
20230829,184600,2262286080,1517,1517,1517,1517,0
|
|
20230829,184500,2262286080,1517,1517,1517,1517,0
|
|
20230829,184400,2262286080,1517,1517,1517,1517,0
|
|
20230829,184300,2262286080,1517,1517,1517,1517,0
|
|
20230829,184200,2262286080,1517,1517,1517,1517,0
|
|
20230829,184100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,184000,2262286080,1517,1517,1517,1517,0
|
|
20230829,183900,2262286080,1517,1517,1517,1517,0
|
|
20230829,183800,2262286080,1517,1517,1517,1517,0
|
|
20230829,183700,2262286080,1517,1517,1517,1517,0
|
|
20230829,183600,2262286080,1517,1517,1517,1517,0
|
|
20230829,183500,2262286080,1517,1517,1517,1517,0
|
|
20230829,183400,2262286080,1517,1517,1517,1517,0
|
|
20230829,183300,2262286080,1517,1517,1517,1517,0
|
|
20230829,183200,2262286080,1517,1517,1517,1517,0
|
|
20230829,183100,2262286080,1517,1517,1517,1517,0
|
|
20230829,183000,2262286080,1517,1517,1517,1517,0
|
|
20230829,182900,2262286080,1517,1517,1517,1517,0
|
|
20230829,182800,2262286080,1517,1517,1517,1517,0
|
|
20230829,182700,2262286080,1517,1517,1517,1517,0
|
|
20230829,182600,2262286080,1517,1517,1517,1517,0
|
|
20230829,182500,2262286080,1517,1517,1517,1517,0
|
|
20230829,182400,2262286080,1517,1517,1517,1517,0
|
|
20230829,182300,2262286080,1517,1517,1517,1517,0
|
|
20230829,182200,2262286080,1517,1517,1517,1517,0
|
|
20230829,182100,2262286080,1517,1517,1517,1517,0
|
|
20230829,182000,2262286080,1517,1517,1517,1517,0
|
|
20230829,181900,2262286080,1517,1517,1517,1517,0
|
|
20230829,181800,2262286080,1517,1517,1517,1517,0
|
|
20230829,181700,2262286080,1517,1517,1517,1517,0
|
|
20230829,181600,2262286080,1517,1517,1517,1517,0
|
|
20230829,181500,2262286080,1517,1517,1517,1517,0
|
|
20230829,181400,2262286080,1517,1517,1517,1517,0
|
|
20230829,181300,2262286080,1517,1517,1517,1517,0
|
|
20230829,181200,2262286080,1517,1517,1517,1517,0
|
|
20230829,181100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,181000,2262286080,1517,1517,1517,1517,0
|
|
20230829,180900,2262286080,1517,1517,1517,1517,0
|
|
20230829,180800,2262286080,1517,1517,1517,1517,0
|
|
20230829,180700,2262286080,1517,1517,1517,1517,0
|
|
20230829,180600,2262286080,1517,1517,1517,1517,0
|
|
20230829,180500,2262286080,1517,1517,1517,1517,0
|
|
20230829,180400,2262286080,1517,1517,1517,1517,0
|
|
20230829,180300,2262286080,1517,1517,1517,1517,0
|
|
20230829,180200,2262286080,1517,1517,1517,1517,0
|
|
20230829,180100,2262286080,1517,1517,1517,1517,0
|
|
20230829,180000,2262286080,1517,1517,1517,1517,0
|
|
20230829,175900,2262286080,1517,1517,1517,1517,0
|
|
20230829,175800,2262286080,1517,1517,1517,1517,0
|
|
20230829,175700,2262286080,1517,1517,1517,1517,0
|
|
20230829,175600,2262286080,1517,1517,1517,1517,0
|
|
20230829,175500,2262286080,1517,1517,1517,1517,0
|
|
20230829,175400,2262286080,1517,1517,1517,1517,0
|
|
20230829,175300,2262286080,1517,1517,1517,1517,0
|
|
20230829,175200,2262286080,1517,1517,1517,1517,0
|
|
20230829,175100,2262286080,1517,1517,1517,1517,0
|
|
20230829,175000,2262286080,1517,1517,1517,1517,0
|
|
20230829,174900,2262286080,1517,1517,1517,1517,0
|
|
20230829,174800,2262286080,1517,1517,1517,1517,0
|
|
20230829,174700,2262286080,1517,1517,1517,1517,0
|
|
20230829,174600,2262286080,1517,1517,1517,1517,0
|
|
20230829,174500,2262286080,1517,1517,1517,1517,0
|
|
20230829,174400,2262286080,1517,1517,1517,1517,0
|
|
20230829,174300,2262286080,1517,1517,1517,1517,0
|
|
20230829,174200,2262286080,1517,1517,1517,1517,0
|
|
20230829,174100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,174000,2262286080,1517,1517,1517,1517,0
|
|
20230829,173900,2262286080,1517,1517,1517,1517,0
|
|
20230829,173800,2262286080,1517,1517,1517,1517,0
|
|
20230829,173700,2262286080,1517,1517,1517,1517,0
|
|
20230829,173600,2262286080,1517,1517,1517,1517,0
|
|
20230829,173500,2262286080,1517,1517,1517,1517,0
|
|
20230829,173400,2262286080,1517,1517,1517,1517,0
|
|
20230829,173300,2262286080,1517,1517,1517,1517,0
|
|
20230829,173200,2262286080,1517,1517,1517,1517,0
|
|
20230829,173100,2262286080,1517,1517,1517,1517,0
|
|
20230829,173000,2262286080,1517,1517,1517,1517,0
|
|
20230829,172900,2262286080,1517,1517,1517,1517,0
|
|
20230829,172800,2262286080,1517,1517,1517,1517,0
|
|
20230829,172700,2262286080,1517,1517,1517,1517,0
|
|
20230829,172600,2262286080,1517,1517,1517,1517,0
|
|
20230829,172500,2262286080,1517,1517,1517,1517,0
|
|
20230829,172400,2262286080,1517,1517,1517,1517,0
|
|
20230829,172300,2262286080,1517,1517,1517,1517,0
|
|
20230829,172200,2262286080,1517,1517,1517,1517,0
|
|
20230829,172100,2262286080,1517,1517,1517,1517,0
|
|
20230829,172000,2262286080,1517,1517,1517,1517,0
|
|
20230829,171900,2262286080,1517,1517,1517,1517,0
|
|
20230829,171800,2262286080,1517,1517,1517,1517,0
|
|
20230829,171700,2262286080,1517,1517,1517,1517,0
|
|
20230829,171600,2262286080,1517,1517,1517,1517,0
|
|
20230829,171500,2262286080,1517,1517,1517,1517,0
|
|
20230829,171400,2262286080,1517,1517,1517,1517,0
|
|
20230829,171300,2262286080,1517,1517,1517,1517,0
|
|
20230829,171200,2262286080,1517,1517,1517,1517,0
|
|
20230829,171100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,171000,2262286080,1517,1517,1517,1517,0
|
|
20230829,170900,2262286080,1517,1517,1517,1517,0
|
|
20230829,170800,2262286080,1517,1517,1517,1517,0
|
|
20230829,170700,2262286080,1517,1517,1517,1517,0
|
|
20230829,170600,2262286080,1517,1517,1517,1517,0
|
|
20230829,170500,2262286080,1517,1517,1517,1517,0
|
|
20230829,170400,2262286080,1517,1517,1517,1517,0
|
|
20230829,170300,2262286080,1517,1517,1517,1517,0
|
|
20230829,170200,2262286080,1517,1517,1517,1517,0
|
|
20230829,170100,2262286080,1517,1517,1517,1517,0
|
|
20230829,170000,2262286080,1517,1517,1517,1517,0
|
|
20230829,165900,2262286080,1517,1517,1517,1517,0
|
|
20230829,165800,2262286080,1517,1517,1517,1517,0
|
|
20230829,165700,2262286080,1517,1517,1517,1517,0
|
|
20230829,165600,2262286080,1517,1517,1517,1517,0
|
|
20230829,165500,2262286080,1517,1517,1517,1517,0
|
|
20230829,165400,2262286080,1517,1517,1517,1517,0
|
|
20230829,165300,2262286080,1517,1517,1517,1517,0
|
|
20230829,165200,2262286080,1517,1517,1517,1517,0
|
|
20230829,165100,2262286080,1517,1517,1517,1517,0
|
|
20230829,165000,2262286080,1517,1517,1517,1517,0
|
|
20230829,164900,2262286080,1517,1517,1517,1517,0
|
|
20230829,164800,2262286080,1517,1517,1517,1517,0
|
|
20230829,164700,2262286080,1517,1517,1517,1517,0
|
|
20230829,164600,2262286080,1517,1517,1517,1517,0
|
|
20230829,164500,2262286080,1517,1517,1517,1517,0
|
|
20230829,164400,2262286080,1517,1517,1517,1517,0
|
|
20230829,164300,2262286080,1517,1517,1517,1517,0
|
|
20230829,164200,2262286080,1517,1517,1517,1517,0
|
|
20230829,164100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,164000,2262286080,1517,1517,1517,1517,0
|
|
20230829,163900,2262286080,1517,1517,1517,1517,0
|
|
20230829,163800,2262286080,1517,1517,1517,1517,0
|
|
20230829,163700,2262286080,1517,1517,1517,1517,0
|
|
20230829,163600,2262286080,1517,1517,1517,1517,0
|
|
20230829,163500,2262286080,1517,1517,1517,1517,0
|
|
20230829,163400,2262286080,1517,1517,1517,1517,0
|
|
20230829,163300,2262286080,1517,1517,1517,1517,0
|
|
20230829,163200,2262286080,1517,1517,1517,1517,0
|
|
20230829,163100,2262286080,1517,1517,1517,1517,0
|
|
20230829,163000,2262286080,1517,1517,1517,1517,0
|
|
20230829,162900,2262286080,1517,1517,1517,1517,0
|
|
20230829,162800,2262286080,1517,1517,1517,1517,0
|
|
20230829,162700,2262286080,1517,1517,1517,1517,0
|
|
20230829,162600,2262286080,1517,1517,1517,1517,0
|
|
20230829,162500,2262286080,1517,1517,1517,1517,0
|
|
20230829,162400,2262286080,1517,1517,1517,1517,0
|
|
20230829,162300,2262286080,1517,1517,1517,1517,0
|
|
20230829,162200,2262286080,1517,1517,1517,1517,0
|
|
20230829,162100,2262286080,1517,1517,1517,1517,0
|
|
20230829,162000,2262286080,1517,1517,1517,1517,0
|
|
20230829,161900,2262286080,1517,1517,1517,1517,0
|
|
20230829,161800,2262286080,1517,1517,1517,1517,0
|
|
20230829,161700,2262286080,1517,1517,1517,1517,0
|
|
20230829,161600,2262286080,1517,1517,1517,1517,0
|
|
20230829,161500,2262286080,1517,1517,1517,1517,0
|
|
20230829,161400,2262286080,1517,1517,1517,1517,0
|
|
20230829,161300,2262286080,1517,1517,1517,1517,0
|
|
20230829,161200,2262286080,1517,1517,1517,1517,0
|
|
20230829,161100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,161000,2262286080,1517,1517,1517,1517,0
|
|
20230829,160900,2262286080,1517,1517,1517,1517,0
|
|
20230829,160800,2262286080,1517,1517,1517,1517,0
|
|
20230829,160700,2262286080,1517,1517,1517,1517,0
|
|
20230829,160600,2262286080,1517,1517,1517,1517,0
|
|
20230829,160500,2262286080,1517,1517,1517,1517,0
|
|
20230829,160400,2262286080,1517,1517,1517,1517,0
|
|
20230829,160300,2262286080,1517,1517,1517,1517,0
|
|
20230829,160200,2262286080,1517,1517,1517,1517,0
|
|
20230829,160100,2262286080,1517,1517,1517,1517,0
|
|
20230829,160000,2262286080,1517,1517,1517,1517,0
|
|
20230829,155900,2262286080,1517,1517,1517,1517,0
|
|
20230829,155800,2262286080,1517,1517,1517,1517,0
|
|
20230829,155700,2262286080,1517,1517,1517,1517,0
|
|
20230829,155600,2262286080,1517,1517,1517,1517,0
|
|
20230829,155500,2262286080,1517,1517,1517,1517,0
|
|
20230829,155400,2262286080,1517,1517,1517,1517,0
|
|
20230829,155300,2262286080,1517,1517,1517,1517,0
|
|
20230829,155200,2262286080,1517,1517,1517,1517,0
|
|
20230829,155100,2262286080,1517,1517,1517,1517,0
|
|
20230829,155000,2262286080,1517,1517,1517,1517,0
|
|
20230829,154900,2262286080,1517,1517,1517,1517,0
|
|
20230829,154800,2262286080,1517,1517,1517,1517,0
|
|
20230829,154700,2262286080,1517,1517,1517,1517,0
|
|
20230829,154600,2262286080,1517,1517,1517,1517,0
|
|
20230829,154500,2262286080,1517,1517,1517,1517,0
|
|
20230829,154400,2262286080,1517,1517,1517,1517,0
|
|
20230829,154300,2262286080,1517,1517,1517,1517,0
|
|
20230829,154200,2262286080,1517,1517,1517,1517,0
|
|
20230829,154100,2262286080,1517,1517,1517,1517,10000
|
|
20230829,154000,2262286080,1517,1517,1517,1517,0
|
|
20230829,153900,2262286080,1517,1517,1517,1517,0
|
|
20230829,153800,2262286080,1517,1517,1517,1517,0
|
|
20230829,153700,2262286080,1517,1517,1517,1517,0
|
|
20230829,153600,2262286080,1517,1517,1517,1517,0
|
|
20230829,153500,2262286080,1517,1517,1517,1517,0
|
|
20230829,153400,2262286080,1517,1517,1517,1517,0
|
|
20230829,153300,2262286080,1517,1517,1517,1517,0
|
|
20230829,153200,2262286080,1517,1517,1517,1517,0
|
|
20230829,153100,2262286080,1517,1517,1517,1517,0
|
|
20230829,153000,2262286080,1517,1517,1517,1517,10000
|
|
20230829,152900,2247116080,1516,1516,1516,1516,0
|
|
20230829,152800,2247116080,1516,1516,1516,1516,0
|
|
20230829,152700,2247116080,1516,1516,1516,1516,0
|
|
20230829,152600,2247116080,1516,1516,1516,1516,0
|
|
20230829,152500,2247116080,1516,1516,1516,1516,0
|
|
20230829,152400,2247116080,1516,1516,1516,1516,0
|
|
20230829,152300,2247116080,1516,1516,1516,1516,0
|
|
20230829,152200,2247116080,1516,1516,1516,1516,0
|
|
20230829,152100,2247116080,1516,1516,1516,1516,0
|
|
20230829,152000,2247116080,1516,1516,1516,1516,0
|
|
20230829,151900,2247116080,1516,1516,1519,1514,8016
|
|
20230829,151800,2234970062,1516,1519,1519,1514,9350
|
|
20230829,151700,2220788826,1519,1520,1520,1519,6007
|
|
20230829,151600,2211660151,1520,1519,1522,1519,140
|
|
20230829,151500,2211447281,1519,1518,1520,1518,7143
|
|
20230829,151400,2200596586,1518,1520,1520,1518,1627
|
|
20230829,151300,2198124433,1520,1519,1520,1519,2217
|
|
20230829,151200,2194756750,1519,1519,1519,1519,3393
|
|
20230829,151100,2189602783,1520,1522,1522,1520,1863
|
|
20230829,151000,2186769157,1521,1522,1522,1521,915
|
|
20230829,150900,2185377259,1522,1522,1522,1521,1532
|
|
20230829,150800,2183045917,1522,1520,1522,1520,1081
|
|
20230829,150700,2181402097,1520,1519,1520,1519,5743
|
|
20230829,150600,2172676479,1519,1519,1520,1518,4075
|
|
20230829,150500,2166486740,1519,1522,1522,1518,9694
|
|
20230829,150400,2151756924,1522,1521,1522,1521,1087
|
|
20230829,150300,2150103153,1522,1523,1523,1522,2427
|
|
20230829,150200,2146408467,1524,1523,1524,1523,1268
|
|
20230829,150100,2144476700,1523,1525,1525,1523,6412
|
|
20230829,150000,2134704945,1525,1526,1526,1525,782
|
|
20230829,145900,2133512043,1525,1526,1526,1525,5641
|
|
20230829,145800,2124905517,1527,1529,1531,1527,3934
|
|
20230829,145700,2118893064,1530,1532,1532,1530,2294
|
|
20230829,145600,2115379944,1532,1535,1535,1531,694
|
|
20230829,145500,2114316755,1535,1534,1535,1534,7371
|
|
20230829,145400,2103008012,1536,1529,1536,1529,510
|
|
20230829,145300,2102228152,1528,1533,1533,1528,10673
|
|
20230829,145200,2085906938,1532,1532,1532,1532,35
|
|
20230829,145100,2085853318,1530,1536,1538,1530,6808
|
|
20230829,145000,2075420912,1536,1536,1536,1536,10
|
|
20230829,144900,2075405552,1533,1533,1533,1533,145
|
|
20230829,144800,2075183267,1533,1533,1533,1532,516
|
|
20230829,144700,2074392255,1536,1536,1536,1536,10
|
|
20230829,144600,2074376895,1535,1533,1537,1533,30
|
|
20230829,144500,2074330809,1533,1533,1533,1533,320
|
|
20230829,144400,2073840249,1533,1532,1533,1531,3497
|
|
20230829,144300,2068484223,1532,1532,1532,1532,435
|
|
20230829,144200,2067817803,1532,1532,1532,1532,17
|
|
20230829,144100,2067791759,1532,1531,1532,1531,289
|
|
20230829,144000,2067349030,1531,1532,1532,1531,11
|
|
20230829,143900,2067332179,1531,1530,1531,1530,9495
|
|
20230829,143800,2052796771,1531,1531,1532,1531,3269
|
|
20230829,143700,2047791893,1531,1531,1531,1531,1
|
|
20230829,143600,2047790362,1532,1531,1532,1531,1225
|
|
20230829,143500,2045914387,1532,1534,1534,1532,7148
|
|
20230829,143400,2034956655,1538,1538,1538,1538,0
|
|
20230829,143300,2034956655,1538,1538,1538,1538,30
|
|
20230829,143200,2034910515,1539,1533,1540,1533,148
|
|
20230829,143100,2034683431,1542,1543,1543,1542,762
|
|
20230829,143000,2033508327,1543,1543,1543,1543,109
|
|
20230829,142900,2033340140,1543,1533,1543,1533,605
|
|
20230829,142800,2032411615,1543,1539,1543,1539,3111
|
|
20230829,142700,2027618730,1539,1539,1539,1539,116
|
|
20230829,142600,2027440206,1539,1539,1539,1539,440
|
|
20230829,142500,2026763046,1539,1539,1540,1539,151
|
|
20230829,142400,2026530603,1539,1539,1539,1532,1285
|
|
20230829,142300,2024558277,1540,1539,1540,1539,1146
|
|
20230829,142200,2022794518,1539,1531,1539,1531,1908
|
|
20230829,142100,2019860661,1536,1536,1536,1536,108
|
|
20230829,142000,2019694773,1536,1536,1536,1531,16971
|
|
20230829,141900,1993688041,1536,1537,1538,1533,1547
|
|
20230829,141800,1991314871,1538,1538,1538,1538,123
|
|
20230829,141700,1991125697,1533,1532,1533,1532,8204
|
|
20230829,141600,1978549220,1533,1539,1539,1533,638
|
|
20230829,141500,1977570512,1539,1540,1540,1538,382
|
|
20230829,141400,1976982696,1540,1541,1541,1537,1558
|
|
20230829,141300,1974587588,1538,1543,1543,1537,229
|
|
20230829,141200,1974234842,1543,1543,1543,1537,2926
|
|
20230829,141100,1969729793,1543,1545,1545,1543,6821
|
|
20230829,141000,1959202462,1545,1544,1545,1544,152
|
|
20230829,140900,1958967690,1543,1543,1543,1541,530
|
|
20230829,140800,1958150346,1540,1536,1543,1536,7730
|
|
20230829,140700,1946266440,1535,1535,1535,1535,129
|
|
20230829,140600,1946068425,1535,1536,1536,1533,134
|
|
20230829,140500,1945862627,1535,1532,1536,1530,5099
|
|
20230829,140400,1938051395,1532,1530,1532,1530,3098
|
|
20230829,140300,1933305919,1532,1535,1536,1532,1152
|
|
20230829,140200,1931538139,1536,1531,1536,1530,4521
|
|
20230829,140100,1924613301,1532,1532,1532,1532,1510
|
|
20230829,140000,1922299981,1532,1537,1537,1531,4162
|
|
20230829,135900,1915914885,1537,1537,1537,1532,18
|
|
20230829,135800,1915887299,1537,1531,1537,1531,2212
|
|
20230829,135700,1912488628,1532,1535,1535,1532,114
|
|
20230829,135600,1912313977,1531,1531,1531,1531,0
|
|
20230829,135500,1912313977,1531,1531,1531,1531,150
|
|
20230829,135400,1912084327,1537,1537,1537,1537,6
|
|
20230829,135300,1912075105,1531,1537,1537,1531,142
|
|
20230829,135200,1911857691,1537,1536,1537,1530,3996
|
|
20230829,135100,1905731274,1536,1536,1537,1536,306
|
|
20230829,135000,1905261233,1536,1536,1536,1536,345
|
|
20230829,134900,1904731313,1537,1536,1538,1536,1324
|
|
20230829,134800,1902696306,1538,1534,1538,1534,1164
|
|
20230829,134700,1900907013,1533,1537,1537,1533,101
|
|
20230829,134600,1900751780,1538,1538,1538,1538,1
|
|
20230829,134500,1900750242,1538,1533,1538,1531,306
|
|
20230829,134400,1900281689,1533,1533,1533,1533,1071
|
|
20230829,134300,1898639846,1533,1534,1534,1532,1730
|
|
20230829,134200,1895987491,1533,1537,1537,1533,126
|
|
20230829,134100,1895794138,1537,1530,1537,1530,1371
|
|
20230829,134000,1893694211,1530,1530,1530,1530,20
|
|
20230829,133900,1893663611,1530,1531,1531,1530,593
|
|
20230829,133800,1892756320,1529,1538,1538,1529,132
|
|
20230829,133700,1892553583,1538,1530,1538,1530,10900
|
|
20230829,133600,1875875295,1530,1529,1530,1529,501
|
|
20230829,133500,1875109265,1528,1535,1536,1528,12931
|
|
20230829,133400,1855286867,1535,1535,1536,1532,2220
|
|
20230829,133300,1851878399,1535,1535,1535,1535,50
|
|
20230829,133200,1851801649,1535,1535,1535,1530,357
|
|
20230829,133100,1851255153,1530,1531,1532,1530,1769
|
|
20230829,133000,1848547761,1531,1531,1531,1531,419
|
|
20230829,132900,1847906272,1530,1534,1534,1530,13234
|
|
20230829,132800,1827643561,1531,1535,1536,1531,5898
|
|
20230829,132700,1818600851,1536,1536,1536,1535,4195
|
|
20230829,132600,1812160422,1535,1537,1537,1535,1436
|
|
20230829,132500,1809955147,1536,1537,1539,1536,1829
|
|
20230829,132400,1807145354,1537,1540,1540,1537,2063
|
|
20230829,132300,1803972041,1540,1542,1542,1540,1559
|
|
20230829,132200,1801570452,1542,1543,1543,1542,1633
|
|
20230829,132100,1799052030,1549,1548,1549,1544,1710
|
|
20230829,132000,1796407205,1548,1549,1549,1544,182
|
|
20230829,131900,1796125377,1549,1542,1549,1542,8
|
|
20230829,131800,1796113027,1542,1541,1553,1541,1155
|
|
20230829,131700,1794332484,1550,1540,1555,1539,4183
|
|
20230829,131600,1787870281,1540,1540,1540,1540,1250
|
|
20230829,131500,1785945281,1540,1540,1540,1540,1684
|
|
20230829,131400,1783351921,1540,1546,1546,1540,629
|
|
20230829,131300,1782380477,1545,1537,1546,1537,4264
|
|
20230829,131200,1775821775,1538,1540,1540,1535,7002
|
|
20230829,131100,1765054400,1535,1537,1540,1533,2252
|
|
20230829,131000,1761598768,1538,1540,1540,1538,1254
|
|
20230829,130900,1759669098,1540,1543,1548,1540,1866
|
|
20230829,130800,1756792302,1550,1550,1550,1550,5
|
|
20230829,130700,1756784552,1550,1541,1550,1539,10251
|
|
20230829,130600,1740986454,1541,1549,1549,1541,16720
|
|
20230829,130500,1715168874,1550,1550,1550,1549,873
|
|
20230829,130400,1713815725,1550,1547,1550,1545,3035
|
|
20230829,130300,1709119394,1546,1548,1548,1545,3111
|
|
20230829,130200,1704308468,1548,1550,1550,1548,1886
|
|
20230829,130100,1701386700,1556,1556,1556,1556,31
|
|
20230829,130000,1701338464,1556,1548,1556,1548,1005
|
|
20230829,125900,1699777505,1548,1556,1556,1548,13068
|
|
20230829,125800,1679473115,1557,1558,1560,1556,2714
|
|
20230829,125700,1675248101,1561,1566,1566,1558,13500
|
|
20230829,125600,1654159069,1568,1566,1568,1566,255
|
|
20230829,125500,1653759641,1566,1568,1568,1566,3872
|
|
20230829,125400,1647691970,1569,1570,1570,1569,1625
|
|
20230829,125300,1645141918,1570,1570,1570,1569,762
|
|
20230829,125200,1643946027,1570,1569,1572,1569,1978
|
|
20230829,125100,1640842380,1569,1569,1573,1569,3977
|
|
20230829,125000,1634601757,1569,1570,1575,1569,8049
|
|
20230829,124900,1621942649,1573,1573,1574,1573,464
|
|
20230829,124800,1621212676,1576,1570,1577,1565,8056
|
|
20230829,124700,1608518999,1570,1568,1580,1565,6753
|
|
20230829,124600,1597883559,1568,1568,1568,1567,1045
|
|
20230829,124500,1596245507,1562,1562,1562,1561,2564
|
|
20230829,124400,1592240713,1562,1572,1572,1562,1127
|
|
20230829,124300,1590480129,1562,1564,1564,1562,1275
|
|
20230829,124200,1588487253,1563,1563,1578,1562,2434
|
|
20230829,124100,1584670850,1563,1564,1564,1562,1564
|
|
20230829,124000,1582226579,1564,1565,1565,1564,1588
|
|
20230829,123900,1579741613,1562,1575,1575,1560,9716
|
|
20230829,123800,1564531128,1581,1593,1593,1569,14336
|
|
20230829,123700,1541848700,1593,1580,1595,1580,36444
|
|
20230829,123600,1483823156,1588,1577,1588,1575,7689
|
|
20230829,123500,1471633012,1578,1576,1583,1565,5510
|
|
20230829,123400,1462944672,1583,1560,1590,1560,35573
|
|
20230829,123300,1406761096,1559,1557,1560,1557,2406
|
|
20230829,123200,1403009333,1557,1559,1559,1557,12151
|
|
20230829,123100,1384074012,1559,1564,1564,1558,10258
|
|
20230829,123000,1368071707,1564,1563,1564,1563,930
|
|
20230829,122900,1366617301,1563,1564,1564,1563,1368
|
|
20230829,122800,1364478559,1563,1565,1565,1563,2065
|
|
20230829,122700,1361250019,1565,1570,1572,1565,2201
|
|
20230829,122600,1357800614,1570,1565,1570,1565,13899
|
|
20230829,122500,1336000732,1565,1565,1565,1564,5317
|
|
20230829,122400,1327679967,1564,1561,1564,1561,6506
|
|
20230829,122300,1317521146,1561,1564,1564,1560,4355
|
|
20230829,122200,1310723429,1560,1568,1572,1560,8922
|
|
20230829,122100,1296753537,1568,1579,1580,1568,38104
|
|
20230829,122000,1236647823,1580,1567,1580,1567,20162
|
|
20230829,121900,1204922313,1567,1562,1567,1562,12080
|
|
20230829,121800,1186024784,1563,1559,1563,1558,29665
|
|
20230829,121700,1139755445,1559,1559,1559,1557,7385
|
|
20230829,121600,1128246695,1559,1558,1559,1558,1893
|
|
20230829,121500,1125297147,1557,1555,1558,1555,1447
|
|
20230829,121400,1123046253,1558,1555,1558,1555,724
|
|
20230829,121300,1121920241,1553,1559,1559,1553,3255
|
|
20230829,121200,1116865108,1553,1552,1560,1552,28956
|
|
20230829,121100,1071802760,1551,1550,1551,1550,2891
|
|
20230829,121000,1067318829,1546,1551,1551,1546,868
|
|
20230829,120900,1065976826,1551,1551,1551,1551,100
|
|
20230829,120800,1065821726,1546,1546,1546,1546,50
|
|
20230829,120700,1065744426,1551,1551,1552,1551,1088
|
|
20230829,120600,1064056860,1551,1547,1551,1543,1263
|
|
20230829,120500,1062103169,1548,1546,1550,1546,3741
|
|
20230829,120400,1056309021,1546,1545,1546,1545,121
|
|
20230829,120300,1056121965,1545,1542,1545,1542,510
|
|
20230829,120200,1055335515,1542,1542,1542,1542,2017
|
|
20230829,120100,1052225301,1542,1542,1542,1542,57
|
|
20230829,120000,1052137407,1539,1539,1539,1539,0
|
|
20230829,115900,1052137407,1539,1539,1539,1539,0
|
|
20230829,115800,1052137407,1539,1546,1546,1539,6900
|
|
20230829,115700,1041493018,1546,1550,1550,1546,27
|
|
20230829,115600,1041451236,1546,1545,1547,1545,678
|
|
20230829,115500,1040402531,1544,1547,1547,1544,1268
|
|
20230829,115400,1038444175,1545,1550,1552,1545,2859
|
|
20230829,115300,1034025865,1550,1544,1550,1544,1478
|
|
20230829,115200,1031735163,1544,1543,1544,1543,900
|
|
20230829,115100,1030346413,1550,1550,1550,1550,500
|
|
20230829,115000,1029571413,1550,1545,1550,1545,2998
|
|
20230829,114900,1024932381,1545,1550,1550,1545,51
|
|
20230829,114800,1024853581,1542,1542,1542,1542,5
|
|
20230829,114700,1024845871,1540,1540,1540,1540,0
|
|
20230829,114600,1024845871,1540,1541,1542,1540,21489
|
|
20230829,114500,991709977,1534,1532,1540,1532,809
|
|
20230829,114400,990466117,1530,1531,1531,1530,1000
|
|
20230829,114300,988936116,1527,1540,1540,1527,2804
|
|
20230829,114200,984627653,1541,1541,1541,1541,83
|
|
20230829,114100,984499750,1541,1542,1542,1541,758
|
|
20230829,114000,983331671,1541,1542,1542,1541,3734
|
|
20230829,113900,977573943,1542,1542,1542,1541,1412
|
|
20230829,113800,975396752,1542,1541,1542,1541,9197
|
|
20230829,113700,961217501,1541,1549,1549,1541,15566
|
|
20230829,113600,937158512,1550,1550,1550,1550,721
|
|
20230829,113500,936040962,1552,1553,1553,1550,547
|
|
20230829,113400,935193097,1553,1554,1554,1553,406
|
|
20230829,113300,934562569,1554,1554,1554,1554,12668
|
|
20230829,113200,914876497,1554,1555,1555,1554,5171
|
|
20230829,113100,906837709,1554,1550,1554,1548,936
|
|
20230829,113000,905384720,1550,1547,1550,1547,735
|
|
20230829,112900,904247240,1547,1547,1554,1546,3073
|
|
20230829,112800,899492242,1554,1554,1555,1554,7599
|
|
20230829,112700,887681599,1554,1546,1554,1546,12072
|
|
20230829,112600,868973406,1547,1547,1547,1547,222
|
|
20230829,112500,868629972,1547,1548,1548,1547,378
|
|
20230829,112400,868044838,1549,1548,1549,1548,669
|
|
20230829,112300,867008601,1549,1549,1549,1540,3532
|
|
20230829,112200,861558048,1549,1547,1549,1547,976
|
|
20230829,112100,860047106,1545,1541,1547,1541,6218
|
|
20230829,112000,850452835,1541,1542,1542,1540,1727
|
|
20230829,111900,847791381,1542,1542,1542,1542,11
|
|
20230829,111800,847774419,1543,1540,1543,1540,3914
|
|
20230829,111700,841742651,1540,1538,1541,1538,1544
|
|
20230829,111600,839365612,1539,1531,1539,1531,2185
|
|
20230829,111500,836011211,1531,1527,1531,1527,530
|
|
20230829,111400,835200773,1527,1528,1530,1527,7416
|
|
20230829,111300,823867403,1528,1529,1529,1528,1615
|
|
20230829,111200,821399049,1529,1529,1529,1529,925
|
|
20230829,111100,819984724,1530,1530,1530,1530,21
|
|
20230829,111000,819952594,1531,1527,1531,1527,2852
|
|
20230829,110900,815589851,1527,1527,1527,1527,500
|
|
20230829,110800,814826351,1527,1526,1527,1526,1214
|
|
20230829,110700,812973773,1526,1525,1526,1525,192
|
|
20230829,110600,812680895,1526,1526,1526,1526,1
|
|
20230829,110500,812679369,1526,1530,1530,1526,822
|
|
20230829,110400,811423697,1526,1526,1529,1526,4472
|
|
20230829,110300,804594886,1524,1526,1526,1524,179
|
|
20230829,110200,804322086,1526,1523,1526,1523,624
|
|
20230829,110100,803369946,1521,1527,1527,1521,1503
|
|
20230829,110000,801083865,1525,1524,1525,1524,2801
|
|
20230829,105900,796813632,1523,1523,1524,1523,4141
|
|
20230829,105800,790504059,1521,1521,1521,1516,229
|
|
20230829,105700,790156250,1515,1515,1520,1513,1549
|
|
20230829,105600,787809466,1513,1515,1515,1511,2005
|
|
20230829,105500,784775480,1515,1526,1526,1515,9731
|
|
20230829,105400,769967205,1525,1525,1525,1525,0
|
|
20230829,105300,769967205,1525,1526,1526,1525,672
|
|
20230829,105200,768941963,1530,1530,1530,1530,707
|
|
20230829,105100,767860253,1530,1526,1530,1526,450
|
|
20230829,105000,767172361,1525,1528,1528,1525,2048
|
|
20230829,104900,764046078,1528,1528,1529,1527,2742
|
|
20230829,104800,759857161,1528,1531,1531,1528,3204
|
|
20230829,104700,754959062,1532,1532,1532,1532,103
|
|
20230829,104600,754801266,1533,1533,1533,1533,23
|
|
20230829,104500,754766007,1540,1540,1540,1533,967
|
|
20230829,104400,753277912,1540,1533,1540,1533,1656
|
|
20230829,104300,750737248,1533,1529,1533,1529,2288
|
|
20230829,104200,747234790,1531,1525,1531,1525,1635
|
|
20230829,104100,744739391,1524,1526,1526,1524,4458
|
|
20230829,104000,737940657,1527,1530,1530,1527,1966
|
|
20230829,103900,734936296,1531,1533,1533,1531,498
|
|
20230829,103800,734173856,1533,1531,1533,1531,168
|
|
20230829,103700,733916448,1531,1531,1532,1531,269
|
|
20230829,103600,733504608,1531,1532,1532,1530,20631
|
|
20230829,103500,701922504,1532,1539,1539,1532,964
|
|
20230829,103400,700443107,1543,1545,1545,1540,1832
|
|
20230829,103300,697614645,1545,1542,1547,1542,7280
|
|
20230829,103200,686374784,1540,1532,1540,1531,668
|
|
20230829,103100,685351139,1531,1537,1537,1531,2403
|
|
20230829,103000,681665016,1537,1539,1539,1537,2862
|
|
20230829,102900,677263771,1539,1545,1545,1539,6168
|
|
20230829,102800,667745576,1545,1550,1550,1545,9264
|
|
20230829,102700,653404501,1550,1547,1550,1545,7364
|
|
20230829,102600,642002917,1545,1545,1547,1544,5523
|
|
20230829,102500,633462298,1543,1544,1544,1543,2326
|
|
20230829,102400,629872496,1544,1545,1545,1544,6635
|
|
20230829,102300,619625021,1546,1545,1546,1545,1042
|
|
20230829,102200,618014294,1545,1545,1545,1542,210
|
|
20230829,102100,617689887,1545,1542,1546,1541,2877
|
|
20230829,102000,613250222,1542,1540,1542,1538,2117
|
|
20230829,101900,609989199,1538,1533,1538,1532,6715
|
|
20230829,101800,599670099,1533,1532,1537,1532,2321
|
|
20230829,101700,596110855,1533,1532,1533,1531,6239
|
|
20230829,101600,586552593,1533,1536,1536,1532,320
|
|
20230829,101500,586062089,1536,1536,1537,1531,1584
|
|
20230829,101400,583630285,1536,1536,1537,1531,3436
|
|
20230829,101300,578352463,1536,1532,1536,1532,532
|
|
20230829,101200,577535786,1532,1530,1532,1530,1358
|
|
20230829,101100,575456766,1529,1525,1529,1525,310
|
|
20230829,101000,574982864,1525,1529,1529,1525,2031
|
|
20230829,100900,571882958,1529,1530,1530,1529,1787
|
|
20230829,100800,569149913,1530,1530,1530,1529,1046
|
|
20230829,100700,567549614,1530,1530,1530,1529,2778
|
|
20230829,100600,563299284,1529,1528,1529,1528,1801
|
|
20230829,100500,560545602,1528,1528,1529,1528,733
|
|
20230829,100400,559425178,1528,1525,1529,1525,1932
|
|
20230829,100300,556474052,1525,1524,1527,1522,657
|
|
20230829,100200,555473877,1525,1522,1525,1522,871
|
|
20230829,100100,554145879,1523,1525,1525,1523,1693
|
|
20230829,100000,551566973,1525,1530,1530,1523,2264
|
|
20230829,095900,548114616,1530,1527,1530,1522,4308
|
|
20230829,095800,541546295,1527,1521,1530,1521,425
|
|
20230829,095700,540898087,1520,1530,1536,1519,6419
|
|
20230829,095600,531059497,1530,1525,1530,1524,2990
|
|
20230829,095500,526491677,1524,1516,1524,1516,2569
|
|
20230829,095400,522582361,1516,1515,1516,1515,2607
|
|
20230829,095300,518630751,1515,1515,1518,1515,2091
|
|
20230829,095200,515458346,1515,1515,1517,1515,2159
|
|
20230829,095100,512185721,1515,1508,1515,1508,2161
|
|
20230829,095000,508917750,1508,1502,1510,1502,5323
|
|
20230829,094900,500914150,1503,1503,1503,1499,158
|
|
20230829,094800,500676844,1503,1500,1503,1500,2418
|
|
20230829,094700,497049244,1500,1497,1500,1497,631
|
|
20230829,094600,496103413,1508,1502,1508,1497,5199
|
|
20230829,094500,488309600,1503,1508,1508,1503,2148
|
|
20230829,094400,485080876,1511,1511,1511,1511,300
|
|
20230829,094300,484627576,1513,1511,1513,1511,1165
|
|
20230829,094200,482866199,1510,1508,1510,1498,10105
|
|
20230829,094100,467679460,1508,1508,1509,1508,3035
|
|
20230829,094000,463102342,1508,1507,1508,1501,879
|
|
20230829,093900,461779232,1500,1499,1500,1499,1328
|
|
20230829,093800,459788160,1500,1500,1505,1500,1870
|
|
20230829,093700,456978181,1499,1505,1505,1499,469
|
|
20230829,093600,456275133,1505,1507,1507,1505,44
|
|
20230829,093500,456208847,1499,1502,1508,1499,2905
|
|
20230829,093400,451851354,1502,1502,1502,1500,3364
|
|
20230829,093300,446803307,1509,1509,1509,1509,60
|
|
20230829,093200,446712767,1509,1508,1509,1501,4736
|
|
20230829,093100,439599710,1508,1503,1508,1503,1919
|
|
20230829,093000,436706428,1502,1509,1509,1502,2435
|
|
20230829,092900,433048061,1507,1501,1507,1501,10572
|
|
20230829,092800,417146445,1506,1505,1508,1505,814
|
|
20230829,092700,415921143,1508,1509,1509,1508,9
|
|
20230829,092600,415907563,1509,1500,1510,1500,2630
|
|
20230829,092500,411955538,1511,1507,1513,1496,2738
|
|
20230829,092400,407840561,1505,1496,1505,1495,1943
|
|
20230829,092300,404930436,1495,1496,1497,1495,1665
|
|
20230829,092200,402439713,1496,1504,1504,1496,9574
|
|
20230829,092100,388067942,1504,1505,1511,1504,7238
|
|
20230829,092000,377180483,1513,1509,1513,1508,2796
|
|
20230829,091900,372957540,1510,1508,1510,1500,7437
|
|
20230829,091800,361748121,1500,1507,1509,1500,8755
|
|
20230829,091700,348576215,1509,1506,1509,1506,3071
|
|
20230829,091600,343945920,1505,1501,1505,1501,380
|
|
20230829,091500,343374176,1500,1500,1507,1499,5427
|
|
20230829,091400,335219365,1498,1498,1498,1497,3890
|
|
20230829,091300,329394585,1497,1497,1498,1497,4919
|
|
20230829,091200,322029882,1497,1503,1505,1495,6417
|
|
20230829,091100,312422226,1495,1495,1502,1495,7174
|
|
20230829,091000,301675224,1499,1493,1499,1490,5034
|
|
20230829,090900,294142953,1492,1489,1493,1481,8441
|
|
20230829,090800,281610136,1485,1490,1490,1481,15071
|
|
20230829,090700,259234679,1490,1478,1495,1478,10973
|
|
20230829,090600,242933618,1480,1491,1491,1477,21047
|
|
20230829,090500,211702700,1494,1516,1516,1494,20916
|
|
20230829,090400,180239127,1512,1530,1530,1512,9600
|
|
20230829,090300,165684529,1532,1539,1539,1510,14399
|
|
20230829,090200,143813655,1539,1539,1565,1538,38805
|
|
20230829,090100,83585250,1539,1533,1541,1533,11494
|
|
20230829,090000,65889617,1531,1518,1531,1516,41638
|