593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,184900,4389041744,1380,1380,1380,1380,0
|
|
20230724,184800,4389041744,1380,1380,1380,1380,0
|
|
20230724,184700,4389041744,1380,1380,1380,1380,0
|
|
20230724,184600,4389041744,1380,1380,1380,1380,0
|
|
20230724,184500,4389041744,1380,1380,1380,1380,0
|
|
20230724,184400,4389041744,1380,1380,1380,1380,0
|
|
20230724,184300,4389041744,1380,1380,1380,1380,0
|
|
20230724,184200,4389041744,1380,1380,1380,1380,0
|
|
20230724,184100,4389041744,1380,1380,1380,1380,0
|
|
20230724,184000,4389041744,1380,1380,1380,1380,0
|
|
20230724,183900,4389041744,1380,1380,1380,1380,0
|
|
20230724,183800,4389041744,1380,1380,1380,1380,0
|
|
20230724,183700,4389041744,1380,1380,1380,1380,0
|
|
20230724,183600,4389041744,1380,1380,1380,1380,0
|
|
20230724,183500,4389041744,1380,1380,1380,1380,0
|
|
20230724,183400,4389041744,1380,1380,1380,1380,0
|
|
20230724,183300,4389041744,1380,1380,1380,1380,0
|
|
20230724,183200,4389041744,1380,1380,1380,1380,0
|
|
20230724,183100,4389041744,1380,1380,1380,1380,0
|
|
20230724,183000,4389041744,1380,1380,1380,1380,0
|
|
20230724,182900,4389041744,1380,1380,1380,1380,0
|
|
20230724,182800,4389041744,1380,1380,1380,1380,0
|
|
20230724,182700,4389041744,1380,1380,1380,1380,0
|
|
20230724,182600,4389041744,1380,1380,1380,1380,0
|
|
20230724,182500,4389041744,1380,1380,1380,1380,0
|
|
20230724,182400,4389041744,1380,1380,1380,1380,0
|
|
20230724,182300,4389041744,1380,1380,1380,1380,0
|
|
20230724,182200,4389041744,1380,1380,1380,1380,0
|
|
20230724,182100,4389041744,1380,1380,1380,1380,0
|
|
20230724,182000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,181900,4389041744,1380,1380,1380,1380,0
|
|
20230724,181800,4389041744,1380,1380,1380,1380,0
|
|
20230724,181700,4389041744,1380,1380,1380,1380,0
|
|
20230724,181600,4389041744,1380,1380,1380,1380,0
|
|
20230724,181500,4389041744,1380,1380,1380,1380,0
|
|
20230724,181400,4389041744,1380,1380,1380,1380,0
|
|
20230724,181300,4389041744,1380,1380,1380,1380,0
|
|
20230724,181200,4389041744,1380,1380,1380,1380,0
|
|
20230724,181100,4389041744,1380,1380,1380,1380,0
|
|
20230724,181000,4389041744,1380,1380,1380,1380,0
|
|
20230724,180900,4389041744,1380,1380,1380,1380,0
|
|
20230724,180800,4389041744,1380,1380,1380,1380,0
|
|
20230724,180700,4389041744,1380,1380,1380,1380,0
|
|
20230724,180600,4389041744,1380,1380,1380,1380,0
|
|
20230724,180500,4389041744,1380,1380,1380,1380,0
|
|
20230724,180400,4389041744,1380,1380,1380,1380,0
|
|
20230724,180300,4389041744,1380,1380,1380,1380,0
|
|
20230724,180200,4389041744,1380,1380,1380,1380,0
|
|
20230724,180100,4389041744,1380,1380,1380,1380,0
|
|
20230724,180000,4389041744,1380,1380,1380,1380,0
|
|
20230724,175900,4389041744,1380,1380,1380,1380,0
|
|
20230724,175800,4389041744,1380,1380,1380,1380,0
|
|
20230724,175700,4389041744,1380,1380,1380,1380,0
|
|
20230724,175600,4389041744,1380,1380,1380,1380,0
|
|
20230724,175500,4389041744,1380,1380,1380,1380,0
|
|
20230724,175400,4389041744,1380,1380,1380,1380,0
|
|
20230724,175300,4389041744,1380,1380,1380,1380,0
|
|
20230724,175200,4389041744,1380,1380,1380,1380,0
|
|
20230724,175100,4389041744,1380,1380,1380,1380,0
|
|
20230724,175000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,174900,4389041744,1380,1380,1380,1380,0
|
|
20230724,174800,4389041744,1380,1380,1380,1380,0
|
|
20230724,174700,4389041744,1380,1380,1380,1380,0
|
|
20230724,174600,4389041744,1380,1380,1380,1380,0
|
|
20230724,174500,4389041744,1380,1380,1380,1380,0
|
|
20230724,174400,4389041744,1380,1380,1380,1380,0
|
|
20230724,174300,4389041744,1380,1380,1380,1380,0
|
|
20230724,174200,4389041744,1380,1380,1380,1380,0
|
|
20230724,174100,4389041744,1380,1380,1380,1380,0
|
|
20230724,174000,4389041744,1380,1380,1380,1380,0
|
|
20230724,173900,4389041744,1380,1380,1380,1380,0
|
|
20230724,173800,4389041744,1380,1380,1380,1380,0
|
|
20230724,173700,4389041744,1380,1380,1380,1380,0
|
|
20230724,173600,4389041744,1380,1380,1380,1380,0
|
|
20230724,173500,4389041744,1380,1380,1380,1380,0
|
|
20230724,173400,4389041744,1380,1380,1380,1380,0
|
|
20230724,173300,4389041744,1380,1380,1380,1380,0
|
|
20230724,173200,4389041744,1380,1380,1380,1380,0
|
|
20230724,173100,4389041744,1380,1380,1380,1380,0
|
|
20230724,173000,4389041744,1380,1380,1380,1380,0
|
|
20230724,172900,4389041744,1380,1380,1380,1380,0
|
|
20230724,172800,4389041744,1380,1380,1380,1380,0
|
|
20230724,172700,4389041744,1380,1380,1380,1380,0
|
|
20230724,172600,4389041744,1380,1380,1380,1380,0
|
|
20230724,172500,4389041744,1380,1380,1380,1380,0
|
|
20230724,172400,4389041744,1380,1380,1380,1380,0
|
|
20230724,172300,4389041744,1380,1380,1380,1380,0
|
|
20230724,172200,4389041744,1380,1380,1380,1380,0
|
|
20230724,172100,4389041744,1380,1380,1380,1380,0
|
|
20230724,172000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,171900,4389041744,1380,1380,1380,1380,0
|
|
20230724,171800,4389041744,1380,1380,1380,1380,0
|
|
20230724,171700,4389041744,1380,1380,1380,1380,0
|
|
20230724,171600,4389041744,1380,1380,1380,1380,0
|
|
20230724,171500,4389041744,1380,1380,1380,1380,0
|
|
20230724,171400,4389041744,1380,1380,1380,1380,0
|
|
20230724,171300,4389041744,1380,1380,1380,1380,0
|
|
20230724,171200,4389041744,1380,1380,1380,1380,0
|
|
20230724,171100,4389041744,1380,1380,1380,1380,0
|
|
20230724,171000,4389041744,1380,1380,1380,1380,0
|
|
20230724,170900,4389041744,1380,1380,1380,1380,0
|
|
20230724,170800,4389041744,1380,1380,1380,1380,0
|
|
20230724,170700,4389041744,1380,1380,1380,1380,0
|
|
20230724,170600,4389041744,1380,1380,1380,1380,0
|
|
20230724,170500,4389041744,1380,1380,1380,1380,0
|
|
20230724,170400,4389041744,1380,1380,1380,1380,0
|
|
20230724,170300,4389041744,1380,1380,1380,1380,0
|
|
20230724,170200,4389041744,1380,1380,1380,1380,0
|
|
20230724,170100,4389041744,1380,1380,1380,1380,0
|
|
20230724,170000,4389041744,1380,1380,1380,1380,0
|
|
20230724,165900,4389041744,1380,1380,1380,1380,0
|
|
20230724,165800,4389041744,1380,1380,1380,1380,0
|
|
20230724,165700,4389041744,1380,1380,1380,1380,0
|
|
20230724,165600,4389041744,1380,1380,1380,1380,0
|
|
20230724,165500,4389041744,1380,1380,1380,1380,0
|
|
20230724,165400,4389041744,1380,1380,1380,1380,0
|
|
20230724,165300,4389041744,1380,1380,1380,1380,0
|
|
20230724,165200,4389041744,1380,1380,1380,1380,0
|
|
20230724,165100,4389041744,1380,1380,1380,1380,0
|
|
20230724,165000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,164900,4389041744,1380,1380,1380,1380,0
|
|
20230724,164800,4389041744,1380,1380,1380,1380,0
|
|
20230724,164700,4389041744,1380,1380,1380,1380,0
|
|
20230724,164600,4389041744,1380,1380,1380,1380,0
|
|
20230724,164500,4389041744,1380,1380,1380,1380,0
|
|
20230724,164400,4389041744,1380,1380,1380,1380,0
|
|
20230724,164300,4389041744,1380,1380,1380,1380,0
|
|
20230724,164200,4389041744,1380,1380,1380,1380,0
|
|
20230724,164100,4389041744,1380,1380,1380,1380,0
|
|
20230724,164000,4389041744,1380,1380,1380,1380,0
|
|
20230724,163900,4389041744,1380,1380,1380,1380,0
|
|
20230724,163800,4389041744,1380,1380,1380,1380,0
|
|
20230724,163700,4389041744,1380,1380,1380,1380,0
|
|
20230724,163600,4389041744,1380,1380,1380,1380,0
|
|
20230724,163500,4389041744,1380,1380,1380,1380,0
|
|
20230724,163400,4389041744,1380,1380,1380,1380,0
|
|
20230724,163300,4389041744,1380,1380,1380,1380,0
|
|
20230724,163200,4389041744,1380,1380,1380,1380,0
|
|
20230724,163100,4389041744,1380,1380,1380,1380,0
|
|
20230724,163000,4389041744,1380,1380,1380,1380,0
|
|
20230724,162900,4389041744,1380,1380,1380,1380,0
|
|
20230724,162800,4389041744,1380,1380,1380,1380,0
|
|
20230724,162700,4389041744,1380,1380,1380,1380,0
|
|
20230724,162600,4389041744,1380,1380,1380,1380,0
|
|
20230724,162500,4389041744,1380,1380,1380,1380,0
|
|
20230724,162400,4389041744,1380,1380,1380,1380,0
|
|
20230724,162300,4389041744,1380,1380,1380,1380,0
|
|
20230724,162200,4389041744,1380,1380,1380,1380,0
|
|
20230724,162100,4389041744,1380,1380,1380,1380,0
|
|
20230724,162000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,161900,4389041744,1380,1380,1380,1380,0
|
|
20230724,161800,4389041744,1380,1380,1380,1380,0
|
|
20230724,161700,4389041744,1380,1380,1380,1380,0
|
|
20230724,161600,4389041744,1380,1380,1380,1380,0
|
|
20230724,161500,4389041744,1380,1380,1380,1380,0
|
|
20230724,161400,4389041744,1380,1380,1380,1380,0
|
|
20230724,161300,4389041744,1380,1380,1380,1380,0
|
|
20230724,161200,4389041744,1380,1380,1380,1380,0
|
|
20230724,161100,4389041744,1380,1380,1380,1380,0
|
|
20230724,161000,4389041744,1380,1380,1380,1380,0
|
|
20230724,160900,4389041744,1380,1380,1380,1380,0
|
|
20230724,160800,4389041744,1380,1380,1380,1380,0
|
|
20230724,160700,4389041744,1380,1380,1380,1380,0
|
|
20230724,160600,4389041744,1380,1380,1380,1380,0
|
|
20230724,160500,4389041744,1380,1380,1380,1380,0
|
|
20230724,160400,4389041744,1380,1380,1380,1380,0
|
|
20230724,160300,4389041744,1380,1380,1380,1380,0
|
|
20230724,160200,4389041744,1380,1380,1380,1380,0
|
|
20230724,160100,4389041744,1380,1380,1380,1380,0
|
|
20230724,160000,4389041744,1380,1380,1380,1380,0
|
|
20230724,155900,4389041744,1380,1380,1380,1380,0
|
|
20230724,155800,4389041744,1380,1380,1380,1380,0
|
|
20230724,155700,4389041744,1380,1380,1380,1380,0
|
|
20230724,155600,4389041744,1380,1380,1380,1380,0
|
|
20230724,155500,4389041744,1380,1380,1380,1380,0
|
|
20230724,155400,4389041744,1380,1380,1380,1380,0
|
|
20230724,155300,4389041744,1380,1380,1380,1380,0
|
|
20230724,155200,4389041744,1380,1380,1380,1380,0
|
|
20230724,155100,4389041744,1380,1380,1380,1380,0
|
|
20230724,155000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,154900,4389041744,1380,1380,1380,1380,0
|
|
20230724,154800,4389041744,1380,1380,1380,1380,0
|
|
20230724,154700,4389041744,1380,1380,1380,1380,0
|
|
20230724,154600,4389041744,1380,1380,1380,1380,0
|
|
20230724,154500,4389041744,1380,1380,1380,1380,0
|
|
20230724,154400,4389041744,1380,1380,1380,1380,0
|
|
20230724,154300,4389041744,1380,1380,1380,1380,0
|
|
20230724,154200,4389041744,1380,1380,1380,1380,0
|
|
20230724,154100,4389041744,1380,1380,1380,1380,0
|
|
20230724,154000,4389041744,1380,1380,1380,1380,0
|
|
20230724,153900,4389041744,1380,1380,1380,1380,0
|
|
20230724,153800,4389041744,1380,1380,1380,1380,0
|
|
20230724,153700,4389041744,1380,1380,1380,1380,0
|
|
20230724,153600,4389041744,1380,1380,1380,1380,0
|
|
20230724,153500,4389041744,1380,1380,1380,1380,0
|
|
20230724,153400,4389041744,1380,1380,1380,1380,0
|
|
20230724,153300,4389041744,1380,1380,1380,1380,0
|
|
20230724,153200,4389041744,1380,1380,1380,1380,0
|
|
20230724,153100,4389041744,1380,1380,1380,1380,0
|
|
20230724,153000,4389041744,1380,1380,1380,1380,8173
|
|
20230724,152900,4377763004,1373,1373,1373,1373,0
|
|
20230724,152800,4377763004,1373,1373,1373,1373,0
|
|
20230724,152700,4377763004,1373,1373,1373,1373,0
|
|
20230724,152600,4377763004,1373,1373,1373,1373,0
|
|
20230724,152500,4377763004,1373,1373,1373,1373,0
|
|
20230724,152400,4377763004,1373,1373,1373,1373,0
|
|
20230724,152300,4377763004,1373,1373,1373,1373,0
|
|
20230724,152200,4377763004,1373,1373,1373,1373,0
|
|
20230724,152100,4377763004,1373,1373,1373,1373,0
|
|
20230724,152000,4377763004,1373,1373,1373,1373,0
|
|
20230724,151900,4377763004,1373,1375,1375,1373,875
|
|
20230724,151800,4376560486,1380,1374,1380,1374,141
|
|
20230724,151700,4376366746,1380,1379,1380,1374,700
|
|
20230724,151600,4375401518,1379,1384,1384,1379,577
|
|
20230724,151500,4374605381,1384,1392,1392,1384,6333
|
|
20230724,151400,4365840492,1384,1384,1392,1384,7255
|
|
20230724,151300,4355778178,1384,1388,1388,1384,863
|
|
20230724,151200,4354583096,1384,1390,1391,1384,41365
|
|
20230724,151100,4297087543,1391,1383,1391,1383,13672
|
|
20230724,151000,4278095455,1383,1378,1383,1378,7062
|
|
20230724,150900,4268350173,1378,1377,1378,1377,3967
|
|
20230724,150800,4262883692,1371,1374,1378,1369,7846
|
|
20230724,150700,4252094095,1377,1373,1377,1373,12
|
|
20230724,150600,4252077575,1378,1378,1378,1378,65
|
|
20230724,150500,4251988005,1378,1375,1378,1371,749
|
|
20230724,150400,4250958483,1375,1375,1377,1374,4
|
|
20230724,150300,4250952982,1378,1378,1378,1371,216
|
|
20230724,150200,4250655649,1379,1377,1379,1377,2436
|
|
20230724,150100,4247300102,1377,1370,1377,1370,29201
|
|
20230724,150000,4207174358,1369,1370,1370,1369,1535
|
|
20230724,145900,4205072551,1370,1369,1370,1369,8849
|
|
20230724,145800,4192958116,1370,1370,1370,1369,8101
|
|
20230724,145700,4181867759,1370,1370,1370,1370,1300
|
|
20230724,145600,4180086759,1370,1369,1370,1369,5789
|
|
20230724,145500,4172157702,1368,1368,1370,1368,293
|
|
20230724,145400,4171756785,1371,1364,1371,1364,3563
|
|
20230724,145300,4166880886,1363,1363,1363,1362,475
|
|
20230724,145200,4166233489,1362,1361,1362,1361,3164
|
|
20230724,145100,4161926679,1360,1359,1360,1359,3981
|
|
20230724,145000,4156514364,1359,1358,1359,1358,1826
|
|
20230724,144900,4154034356,1358,1356,1358,1355,4288
|
|
20230724,144800,4148213577,1356,1356,1356,1356,1
|
|
20230724,144700,4148212221,1358,1358,1358,1358,0
|
|
20230724,144600,4148212221,1358,1357,1358,1357,34
|
|
20230724,144500,4148166050,1357,1357,1357,1357,0
|
|
20230724,144400,4148166050,1357,1357,1357,1357,5
|
|
20230724,144300,4148159265,1357,1357,1357,1357,471
|
|
20230724,144200,4147520118,1357,1357,1357,1357,320
|
|
20230724,144100,4147085878,1357,1357,1357,1357,67
|
|
20230724,144000,4146994959,1357,1357,1357,1357,0
|
|
20230724,143900,4146994959,1357,1357,1360,1357,1272
|
|
20230724,143800,4145268613,1359,1359,1359,1359,0
|
|
20230724,143700,4145268613,1359,1359,1359,1359,109
|
|
20230724,143600,4145120482,1357,1357,1357,1357,0
|
|
20230724,143500,4145120482,1357,1357,1357,1357,0
|
|
20230724,143400,4145120482,1357,1357,1357,1357,990
|
|
20230724,143300,4143777052,1357,1357,1357,1357,0
|
|
20230724,143200,4143777052,1357,1357,1357,1357,500
|
|
20230724,143100,4143098552,1356,1356,1356,1356,0
|
|
20230724,143000,4143098552,1356,1356,1356,1356,668
|
|
20230724,142900,4142192744,1356,1357,1357,1356,158
|
|
20230724,142800,4141978491,1356,1356,1356,1356,0
|
|
20230724,142700,4141978491,1356,1356,1356,1356,29
|
|
20230724,142600,4141939167,1356,1356,1356,1356,1
|
|
20230724,142500,4141937811,1356,1359,1359,1356,7
|
|
20230724,142400,4141928304,1360,1360,1360,1360,100
|
|
20230724,142300,4141792304,1360,1360,1360,1360,0
|
|
20230724,142200,4141792304,1360,1360,1360,1360,0
|
|
20230724,142100,4141792304,1360,1360,1360,1358,11
|
|
20230724,142000,4141777354,1360,1356,1360,1356,716
|
|
20230724,141900,4140806454,1356,1356,1356,1356,0
|
|
20230724,141800,4140806454,1356,1356,1356,1356,1868
|
|
20230724,141700,4138273446,1356,1358,1358,1356,28
|
|
20230724,141600,4138235468,1360,1360,1360,1360,5
|
|
20230724,141500,4138228668,1360,1360,1360,1360,5
|
|
20230724,141400,4138221868,1360,1360,1360,1360,577
|
|
20230724,141300,4137437148,1360,1360,1360,1360,1
|
|
20230724,141200,4137435788,1361,1361,1361,1361,423
|
|
20230724,141100,4136860085,1360,1357,1360,1357,169
|
|
20230724,141000,4136630269,1360,1360,1360,1360,6
|
|
20230724,140900,4136622109,1360,1360,1360,1360,15
|
|
20230724,140800,4136601709,1361,1361,1361,1361,7
|
|
20230724,140700,4136592182,1360,1360,1360,1360,101
|
|
20230724,140600,4136454822,1360,1360,1360,1360,11
|
|
20230724,140500,4136439862,1355,1355,1355,1355,1377
|
|
20230724,140400,4134574027,1361,1361,1361,1361,5
|
|
20230724,140300,4134567222,1361,1361,1361,1361,5
|
|
20230724,140200,4134560417,1355,1361,1361,1355,115
|
|
20230724,140100,4134404544,1356,1354,1356,1354,1350
|
|
20230724,140000,4132576614,1355,1357,1357,1354,3720
|
|
20230724,135900,4127536410,1357,1361,1361,1357,2855
|
|
20230724,135800,4123654217,1361,1360,1361,1360,9046
|
|
20230724,135700,4111349064,1357,1357,1357,1357,0
|
|
20230724,135600,4111349064,1357,1357,1357,1357,26
|
|
20230724,135500,4111313782,1360,1360,1360,1360,191
|
|
20230724,135400,4111054022,1361,1357,1361,1357,262
|
|
20230724,135300,4110698484,1357,1357,1357,1357,80
|
|
20230724,135200,4110589924,1356,1356,1356,1356,1975
|
|
20230724,135100,4107911824,1355,1355,1355,1355,30
|
|
20230724,135000,4107871174,1355,1355,1355,1355,721
|
|
20230724,134900,4106894219,1354,1354,1354,1354,0
|
|
20230724,134800,4106894219,1354,1355,1356,1354,3645
|
|
20230724,134700,4101957791,1355,1355,1356,1354,1247
|
|
20230724,134600,4100266949,1355,1355,1355,1355,1000
|
|
20230724,134500,4098911949,1355,1355,1355,1355,189
|
|
20230724,134400,4098655854,1355,1355,1355,1355,636
|
|
20230724,134300,4097794074,1355,1355,1355,1354,1472
|
|
20230724,134200,4095800262,1355,1354,1355,1354,3038
|
|
20230724,134100,4091686725,1355,1355,1355,1354,628
|
|
20230724,134000,4090835786,1355,1355,1355,1355,1360
|
|
20230724,133900,4088992986,1356,1355,1356,1355,5319
|
|
20230724,133800,4081782597,1356,1356,1356,1356,3927
|
|
20230724,133700,4076457585,1357,1356,1357,1356,1767
|
|
20230724,133600,4074060277,1357,1358,1358,1357,1149
|
|
20230724,133500,4072500945,1358,1358,1358,1356,7471
|
|
20230724,133400,4062358847,1358,1358,1358,1358,2430
|
|
20230724,133300,4059058907,1358,1358,1358,1358,100
|
|
20230724,133200,4058923107,1358,1358,1358,1358,1761
|
|
20230724,133100,4056531669,1359,1360,1361,1359,4156
|
|
20230724,133000,4050881604,1360,1361,1361,1360,3061
|
|
20230724,132900,4046717197,1362,1362,1362,1362,1002
|
|
20230724,132800,4045352473,1362,1362,1362,1362,2
|
|
20230724,132700,4045349749,1361,1361,1361,1361,1
|
|
20230724,132600,4045348388,1361,1362,1362,1361,1251
|
|
20230724,132500,4043645595,1362,1362,1362,1362,3
|
|
20230724,132400,4043641509,1362,1362,1362,1362,674
|
|
20230724,132300,4042723521,1362,1362,1362,1362,500
|
|
20230724,132200,4042042521,1362,1362,1362,1362,357
|
|
20230724,132100,4041556287,1363,1363,1363,1363,25
|
|
20230724,132000,4041522212,1363,1363,1363,1363,1
|
|
20230724,131900,4041520849,1362,1362,1362,1362,337
|
|
20230724,131800,4041061855,1362,1362,1362,1362,0
|
|
20230724,131700,4041061855,1362,1362,1362,1362,0
|
|
20230724,131600,4041061855,1362,1366,1366,1362,3818
|
|
20230724,131500,4035854651,1366,1366,1366,1366,5
|
|
20230724,131400,4035847821,1366,1363,1366,1362,2338
|
|
20230724,131300,4032655135,1363,1362,1363,1362,180
|
|
20230724,131200,4032409802,1362,1362,1362,1362,0
|
|
20230724,131100,4032409802,1362,1362,1362,1362,0
|
|
20230724,131000,4032409802,1362,1361,1362,1361,1398
|
|
20230724,130900,4030507113,1361,1361,1361,1361,3467
|
|
20230724,130800,4025788526,1365,1365,1365,1365,0
|
|
20230724,130700,4025788526,1365,1361,1365,1361,3189
|
|
20230724,130600,4021448289,1361,1361,1361,1361,450
|
|
20230724,130500,4020835839,1361,1361,1361,1361,6600
|
|
20230724,130400,4011853239,1365,1362,1365,1361,2088
|
|
20230724,130300,4009010967,1361,1361,1361,1361,3070
|
|
20230724,130200,4004832697,1361,1362,1362,1361,75
|
|
20230724,130100,4004730619,1362,1362,1362,1362,102
|
|
20230724,130000,4004591695,1362,1362,1362,1361,1200
|
|
20230724,125900,4002957439,1362,1362,1362,1362,0
|
|
20230724,125800,4002957439,1362,1361,1362,1361,379
|
|
20230724,125700,4002441471,1361,1361,1361,1361,0
|
|
20230724,125600,4002441471,1361,1362,1362,1361,4342
|
|
20230724,125500,3996531535,1362,1362,1362,1362,439
|
|
20230724,125400,3995933617,1361,1362,1362,1361,736
|
|
20230724,125300,3994931764,1362,1364,1364,1362,898
|
|
20230724,125200,3993708266,1364,1364,1364,1364,5
|
|
20230724,125100,3993701446,1364,1364,1364,1364,4101
|
|
20230724,125000,3988107682,1365,1365,1365,1365,1689
|
|
20230724,124900,3985802197,1365,1365,1365,1365,200
|
|
20230724,124800,3985529197,1367,1367,1367,1367,1789
|
|
20230724,124700,3983083634,1370,1370,1370,1370,154
|
|
20230724,124600,3982872654,1367,1367,1367,1365,268
|
|
20230724,124500,3982506330,1365,1365,1366,1365,638
|
|
20230724,124400,3981635450,1365,1365,1365,1365,31
|
|
20230724,124300,3981593135,1365,1365,1365,1365,70
|
|
20230724,124200,3981497585,1365,1365,1365,1365,2
|
|
20230724,124100,3981494855,1369,1367,1369,1367,7
|
|
20230724,124000,3981485284,1367,1368,1368,1367,1322
|
|
20230724,123900,3979678076,1371,1371,1371,1371,10
|
|
20230724,123800,3979664366,1371,1369,1371,1368,386
|
|
20230724,123700,3979135217,1368,1368,1368,1368,0
|
|
20230724,123600,3979135217,1368,1368,1368,1368,1878
|
|
20230724,123500,3976566113,1368,1368,1368,1368,0
|
|
20230724,123400,3976566113,1368,1368,1368,1368,139
|
|
20230724,123300,3976375961,1368,1367,1368,1367,513
|
|
20230724,123200,3975674290,1367,1367,1367,1366,1148
|
|
20230724,123100,3974104981,1366,1364,1366,1364,166
|
|
20230724,123000,3973878255,1363,1362,1363,1362,14
|
|
20230724,122900,3973859177,1361,1362,1362,1361,358
|
|
20230724,122800,3973371869,1361,1361,1361,1361,157
|
|
20230724,122700,3973158192,1367,1367,1367,1367,20000
|
|
20230724,122600,3945818192,1367,1367,1367,1367,0
|
|
20230724,122500,3945818192,1367,1360,1367,1360,6
|
|
20230724,122400,3945810025,1360,1360,1360,1360,1
|
|
20230724,122300,3945808665,1360,1360,1360,1360,2
|
|
20230724,122200,3945805945,1360,1360,1360,1360,1
|
|
20230724,122100,3945804585,1361,1361,1361,1361,5
|
|
20230724,122000,3945797780,1361,1360,1361,1360,1857
|
|
20230724,121900,3943272108,1360,1360,1360,1360,0
|
|
20230724,121800,3943272108,1360,1360,1360,1360,0
|
|
20230724,121700,3943272108,1360,1364,1364,1360,20986
|
|
20230724,121600,3914648460,1364,1365,1365,1364,1092
|
|
20230724,121500,3913157882,1365,1370,1370,1365,2208
|
|
20230724,121400,3910143947,1365,1365,1365,1365,50
|
|
20230724,121300,3910075697,1366,1366,1366,1366,0
|
|
20230724,121200,3910075697,1366,1370,1370,1366,187
|
|
20230724,121100,3909820251,1366,1366,1366,1366,44
|
|
20230724,121000,3909760147,1366,1366,1366,1365,252
|
|
20230724,120900,3909415916,1366,1367,1367,1366,5172
|
|
20230724,120800,3902349763,1367,1371,1371,1367,5909
|
|
20230724,120700,3894267055,1371,1371,1371,1371,565
|
|
20230724,120600,3893492440,1366,1366,1366,1366,0
|
|
20230724,120500,3893492440,1366,1366,1366,1366,0
|
|
20230724,120400,3893492440,1366,1366,1366,1366,20
|
|
20230724,120300,3893465120,1365,1365,1365,1365,0
|
|
20230724,120200,3893465120,1365,1365,1365,1365,201
|
|
20230724,120100,3893190755,1364,1364,1364,1364,866
|
|
20230724,120000,3892009531,1365,1371,1371,1365,2136
|
|
20230724,115900,3889091740,1369,1369,1369,1369,3333
|
|
20230724,115800,3884528863,1364,1364,1364,1364,45
|
|
20230724,115700,3884467483,1364,1364,1364,1364,4225
|
|
20230724,115600,3878704583,1362,1362,1362,1362,0
|
|
20230724,115500,3878704583,1362,1362,1362,1360,20024
|
|
20230724,115400,3851435135,1362,1364,1364,1362,12148
|
|
20230724,115300,3834889549,1363,1364,1364,1363,12166
|
|
20230724,115200,3818295845,1364,1364,1364,1364,47
|
|
20230724,115100,3818231737,1364,1364,1364,1364,978
|
|
20230724,115000,3816897745,1365,1366,1366,1365,4366
|
|
20230724,114900,3810935806,1371,1371,1371,1371,1
|
|
20230724,114800,3810934435,1371,1367,1371,1366,73
|
|
20230724,114700,3810834672,1367,1373,1373,1366,296
|
|
20230724,114600,3810429672,1372,1367,1373,1367,91
|
|
20230724,114500,3810305144,1366,1369,1369,1366,549
|
|
20230724,114400,3809555204,1369,1369,1369,1369,1
|
|
20230724,114300,3809553835,1365,1365,1365,1365,3
|
|
20230724,114200,3809549740,1367,1367,1367,1367,114
|
|
20230724,114100,3809393902,1367,1366,1367,1365,1702
|
|
20230724,114000,3807070667,1365,1365,1365,1365,0
|
|
20230724,113900,3807070667,1365,1365,1365,1365,588
|
|
20230724,113800,3806268047,1370,1370,1370,1365,772
|
|
20230724,113700,3805214207,1370,1370,1370,1370,533
|
|
20230724,113600,3804483997,1361,1372,1372,1360,1547
|
|
20230724,113500,3802378477,1372,1363,1373,1363,171
|
|
20230724,113400,3802144681,1363,1359,1363,1358,1471
|
|
20230724,113300,3800145788,1359,1358,1359,1358,14400
|
|
20230724,113200,3780588488,1358,1359,1359,1358,874
|
|
20230724,113100,3779401591,1359,1357,1359,1357,3666
|
|
20230724,113000,3774424701,1357,1358,1358,1357,1421
|
|
20230724,112900,3772496152,1368,1370,1370,1356,116214
|
|
20230724,112800,3613354929,1375,1375,1375,1375,18
|
|
20230724,112700,3613330179,1370,1376,1376,1370,51797
|
|
20230724,112600,3542347267,1372,1377,1377,1372,37
|
|
20230724,112500,3542296351,1377,1374,1378,1372,2154
|
|
20230724,112400,3539338774,1373,1373,1373,1372,3005
|
|
20230724,112300,3535212914,1372,1373,1375,1370,15117
|
|
20230724,112200,3514476112,1373,1374,1377,1373,2154
|
|
20230724,112100,3511515189,1373,1372,1374,1372,2170
|
|
20230724,112000,3508537900,1372,1371,1372,1371,4566
|
|
20230724,111900,3502275203,1371,1371,1371,1371,4434
|
|
20230724,111800,3496196189,1371,1372,1372,1371,12384
|
|
20230724,111700,3479209549,1372,1372,1373,1372,3313
|
|
20230724,111600,3474663113,1373,1374,1374,1373,4981
|
|
20230724,111500,3467824198,1376,1376,1378,1373,3196
|
|
20230724,111400,3463433178,1375,1376,1376,1375,3676
|
|
20230724,111300,3458376830,1379,1377,1379,1377,3
|
|
20230724,111200,3458372697,1379,1379,1379,1379,8
|
|
20230724,111100,3458361665,1376,1378,1378,1376,51
|
|
20230724,111000,3458291459,1382,1382,1382,1382,3
|
|
20230724,110900,3458287313,1377,1382,1390,1377,3935
|
|
20230724,110800,3452850209,1380,1378,1380,1378,9399
|
|
20230724,110700,3439885159,1378,1376,1378,1376,1210
|
|
20230724,110600,3438218000,1377,1377,1377,1377,510
|
|
20230724,110500,3437515730,1378,1378,1378,1378,74
|
|
20230724,110400,3437413758,1375,1375,1378,1375,61
|
|
20230724,110300,3437329760,1378,1378,1378,1378,2051
|
|
20230724,110200,3434503482,1378,1375,1378,1375,82
|
|
20230724,110100,3434390489,1375,1375,1375,1375,300
|
|
20230724,110000,3433977989,1375,1375,1375,1375,3989
|
|
20230724,105900,3428493114,1375,1375,1375,1375,50
|
|
20230724,105800,3428424364,1374,1375,1375,1374,17
|
|
20230724,105700,3428400990,1374,1375,1376,1374,4
|
|
20230724,105600,3428395490,1374,1378,1378,1374,2040
|
|
20230724,105500,3425592512,1375,1375,1378,1375,1521
|
|
20230724,105400,3423498935,1378,1380,1380,1375,24954
|
|
20230724,105300,3389099680,1380,1388,1388,1380,12290
|
|
20230724,105200,3372135067,1385,1384,1385,1384,600
|
|
20230724,105100,3371304167,1384,1384,1384,1384,36
|
|
20230724,105000,3371254343,1383,1380,1383,1380,3336
|
|
20230724,104900,3366640820,1380,1381,1381,1380,5629
|
|
20230724,104800,3358868611,1381,1381,1381,1381,12
|
|
20230724,104700,3358852039,1380,1380,1380,1380,217
|
|
20230724,104600,3358552579,1379,1379,1379,1379,0
|
|
20230724,104500,3358552579,1379,1380,1380,1379,5457
|
|
20230724,104400,3351023945,1380,1382,1382,1380,1422
|
|
20230724,104300,3349060182,1383,1381,1383,1380,62
|
|
20230724,104200,3348974548,1383,1382,1383,1380,5191
|
|
20230724,104100,3341801442,1382,1380,1382,1379,5
|
|
20230724,104000,3341794541,1380,1382,1383,1380,150
|
|
20230724,103900,3341587304,1383,1382,1383,1382,800
|
|
20230724,103800,3340481195,1382,1379,1382,1378,9108
|
|
20230724,103700,3327921241,1379,1379,1379,1378,318
|
|
20230724,103600,3327482746,1379,1378,1379,1378,2007
|
|
20230724,103500,3324715100,1378,1379,1380,1378,264
|
|
20230724,103400,3324351119,1378,1378,1378,1378,1461
|
|
20230724,103300,3322337861,1378,1382,1382,1378,505
|
|
20230724,103200,3321641949,1378,1382,1382,1378,841
|
|
20230724,103100,3320482605,1382,1383,1383,1382,380
|
|
20230724,103000,3319957170,1383,1383,1383,1382,117
|
|
20230724,102900,3319795466,1378,1378,1378,1377,3458
|
|
20230724,102800,3315031798,1377,1386,1386,1376,7166
|
|
20230724,102700,3305150861,1386,1391,1393,1384,3738
|
|
20230724,102600,3299973862,1393,1390,1393,1387,1819
|
|
20230724,102500,3297446935,1391,1391,1395,1391,8575
|
|
20230724,102400,3285514826,1391,1387,1398,1387,4634
|
|
20230724,102300,3279076098,1387,1383,1387,1383,11111
|
|
20230724,102200,3263680351,1383,1381,1384,1381,16
|
|
20230724,102100,3263658223,1381,1380,1384,1379,1944
|
|
20230724,102000,3260972282,1379,1380,1380,1378,3549
|
|
20230724,101900,3256078201,1376,1383,1383,1376,22743
|
|
20230724,101800,3224660143,1383,1384,1384,1381,3714
|
|
20230724,101700,3219527324,1384,1384,1384,1384,377
|
|
20230724,101600,3219005556,1383,1382,1386,1382,386
|
|
20230724,101500,3218471825,1379,1380,1380,1379,3881
|
|
20230724,101400,3213119367,1379,1381,1386,1379,1635
|
|
20230724,101300,3210859579,1383,1379,1383,1379,653
|
|
20230724,101200,3209958691,1379,1380,1380,1379,1007
|
|
20230724,101100,3208570031,1376,1378,1378,1376,505
|
|
20230724,101000,3207874972,1380,1383,1383,1380,3736
|
|
20230724,100900,3202716730,1383,1376,1383,1376,71
|
|
20230724,100800,3202618978,1376,1382,1384,1376,379
|
|
20230724,100700,3202096059,1380,1376,1380,1376,527
|
|
20230724,100600,3201369027,1377,1378,1378,1377,256
|
|
20230724,100500,3201016262,1378,1373,1378,1373,4575
|
|
20230724,100400,3194714979,1374,1376,1376,1374,2890
|
|
20230724,100300,3190742744,1375,1373,1375,1372,4729
|
|
20230724,100200,3184247048,1373,1378,1378,1373,15769
|
|
20230724,100100,3162552409,1380,1384,1384,1379,10489
|
|
20230724,100000,3148081046,1381,1381,1385,1381,2127
|
|
20230724,095900,3145143573,1381,1387,1387,1381,3196
|
|
20230724,095800,3140727948,1388,1387,1400,1384,6008
|
|
20230724,095700,3132378025,1394,1386,1396,1386,2429
|
|
20230724,095600,3128995966,1386,1381,1388,1381,251
|
|
20230724,095500,3128649323,1381,1380,1384,1380,5601
|
|
20230724,095400,3120899318,1380,1379,1380,1379,3398
|
|
20230724,095300,3116210194,1379,1379,1380,1378,11163
|
|
20230724,095200,3100816384,1379,1382,1382,1379,3345
|
|
20230724,095100,3096197227,1382,1386,1386,1382,3758
|
|
20230724,095000,3090996793,1386,1388,1388,1385,1460
|
|
20230724,094900,3088971314,1392,1389,1392,1388,9577
|
|
20230724,094800,3075646926,1389,1393,1394,1389,6652
|
|
20230724,094700,3066394861,1393,1388,1393,1388,1134
|
|
20230724,094600,3064820285,1388,1382,1388,1380,20216
|
|
20230724,094500,3036920641,1382,1382,1382,1380,20695
|
|
20230724,094400,3008360880,1382,1380,1382,1380,94178
|
|
20230724,094300,2878392379,1384,1383,1384,1380,21507
|
|
20230724,094200,2848682792,1383,1384,1385,1382,5464
|
|
20230724,094100,2841122707,1384,1386,1386,1384,14367
|
|
20230724,094000,2821229015,1386,1394,1395,1386,31095
|
|
20230724,093900,2778047300,1395,1397,1397,1395,18491
|
|
20230724,093800,2752232666,1398,1401,1402,1397,7214
|
|
20230724,093700,2742134361,1402,1396,1403,1396,26440
|
|
20230724,093600,2705105631,1395,1391,1398,1389,12852
|
|
20230724,093500,2687227618,1390,1394,1398,1390,31848
|
|
20230724,093400,2642920521,1394,1398,1398,1392,18290
|
|
20230724,093300,2617404459,1397,1400,1401,1397,5428
|
|
20230724,093200,2609808260,1401,1403,1409,1400,30240
|
|
20230724,093100,2567423005,1403,1414,1415,1402,39641
|
|
20230724,093000,2511686470,1414,1417,1417,1414,14355
|
|
20230724,092900,2491366337,1417,1425,1429,1417,28610
|
|
20230724,092800,2450668618,1425,1440,1443,1425,70202
|
|
20230724,092700,2349905447,1444,1445,1450,1440,59771
|
|
20230724,092600,2263432451,1448,1441,1449,1439,12767
|
|
20230724,092500,2244991404,1439,1445,1450,1439,18476
|
|
20230724,092400,2218325494,1449,1449,1450,1443,10894
|
|
20230724,092300,2202545567,1449,1441,1449,1440,8891
|
|
20230724,092200,2189709917,1440,1439,1440,1438,15951
|
|
20230724,092100,2166752916,1440,1439,1443,1438,4054
|
|
20230724,092000,2160912204,1442,1445,1446,1438,41770
|
|
20230724,091900,2100783646,1445,1450,1451,1443,47203
|
|
20230724,091800,2032501280,1450,1449,1453,1443,23797
|
|
20230724,091700,1998080013,1444,1450,1453,1435,50502
|
|
20230724,091600,1925264953,1450,1454,1455,1445,28344
|
|
20230724,091500,1884152822,1455,1457,1458,1448,56199
|
|
20230724,091400,1802434604,1459,1455,1461,1442,39108
|
|
20230724,091300,1745789498,1455,1475,1475,1455,40450
|
|
20230724,091200,1686600588,1475,1463,1476,1458,34576
|
|
20230724,091100,1635854747,1457,1455,1466,1445,20015
|
|
20230724,091000,1606798927,1448,1477,1479,1435,80811
|
|
20230724,090900,1488632549,1477,1469,1488,1467,128152
|
|
20230724,090800,1298937288,1475,1469,1500,1467,206809
|
|
20230724,090700,992016340,1471,1437,1474,1437,37763
|
|
20230724,090600,937133215,1452,1432,1452,1432,20315
|
|
20230724,090500,907849906,1432,1451,1451,1427,51743
|
|
20230724,090400,833556860,1449,1463,1463,1445,62998
|
|
20230724,090300,741993264,1462,1469,1484,1457,157845
|
|
20230724,090200,509565200,1458,1407,1473,1407,123852
|
|
20230724,090100,330649334,1407,1408,1419,1403,50857
|
|
20230724,090000,258903341,1423,1370,1438,1370,172005
|