593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,184900,1635038307,1613,1613,1613,1613,0
|
|
20230803,184800,1635038307,1613,1613,1613,1613,0
|
|
20230803,184700,1635038307,1613,1613,1613,1613,0
|
|
20230803,184600,1635038307,1613,1613,1613,1613,0
|
|
20230803,184500,1635038307,1613,1613,1613,1613,0
|
|
20230803,184400,1635038307,1613,1613,1613,1613,0
|
|
20230803,184300,1635038307,1613,1613,1613,1613,0
|
|
20230803,184200,1635038307,1613,1613,1613,1613,0
|
|
20230803,184100,1635038307,1613,1613,1613,1613,0
|
|
20230803,184000,1635038307,1613,1613,1613,1613,0
|
|
20230803,183900,1635038307,1613,1613,1613,1613,0
|
|
20230803,183800,1635038307,1613,1613,1613,1613,0
|
|
20230803,183700,1635038307,1613,1613,1613,1613,0
|
|
20230803,183600,1635038307,1613,1613,1613,1613,0
|
|
20230803,183500,1635038307,1613,1613,1613,1613,0
|
|
20230803,183400,1635038307,1613,1613,1613,1613,0
|
|
20230803,183300,1635038307,1613,1613,1613,1613,0
|
|
20230803,183200,1635038307,1613,1613,1613,1613,0
|
|
20230803,183100,1635038307,1613,1613,1613,1613,0
|
|
20230803,183000,1635038307,1613,1613,1613,1613,0
|
|
20230803,182900,1635038307,1613,1613,1613,1613,0
|
|
20230803,182800,1635038307,1613,1613,1613,1613,0
|
|
20230803,182700,1635038307,1613,1613,1613,1613,0
|
|
20230803,182600,1635038307,1613,1613,1613,1613,0
|
|
20230803,182500,1635038307,1613,1613,1613,1613,0
|
|
20230803,182400,1635038307,1613,1613,1613,1613,0
|
|
20230803,182300,1635038307,1613,1613,1613,1613,0
|
|
20230803,182200,1635038307,1613,1613,1613,1613,0
|
|
20230803,182100,1635038307,1613,1613,1613,1613,0
|
|
20230803,182000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,181900,1635038307,1613,1613,1613,1613,0
|
|
20230803,181800,1635038307,1613,1613,1613,1613,0
|
|
20230803,181700,1635038307,1613,1613,1613,1613,0
|
|
20230803,181600,1635038307,1613,1613,1613,1613,0
|
|
20230803,181500,1635038307,1613,1613,1613,1613,0
|
|
20230803,181400,1635038307,1613,1613,1613,1613,0
|
|
20230803,181300,1635038307,1613,1613,1613,1613,0
|
|
20230803,181200,1635038307,1613,1613,1613,1613,0
|
|
20230803,181100,1635038307,1613,1613,1613,1613,0
|
|
20230803,181000,1635038307,1613,1613,1613,1613,0
|
|
20230803,180900,1635038307,1613,1613,1613,1613,0
|
|
20230803,180800,1635038307,1613,1613,1613,1613,0
|
|
20230803,180700,1635038307,1613,1613,1613,1613,0
|
|
20230803,180600,1635038307,1613,1613,1613,1613,0
|
|
20230803,180500,1635038307,1613,1613,1613,1613,0
|
|
20230803,180400,1635038307,1613,1613,1613,1613,0
|
|
20230803,180300,1635038307,1613,1613,1613,1613,0
|
|
20230803,180200,1635038307,1613,1613,1613,1613,0
|
|
20230803,180100,1635038307,1613,1613,1613,1613,0
|
|
20230803,180000,1635038307,1613,1613,1613,1613,0
|
|
20230803,175900,1635038307,1613,1613,1613,1613,0
|
|
20230803,175800,1635038307,1613,1613,1613,1613,0
|
|
20230803,175700,1635038307,1613,1613,1613,1613,0
|
|
20230803,175600,1635038307,1613,1613,1613,1613,0
|
|
20230803,175500,1635038307,1613,1613,1613,1613,0
|
|
20230803,175400,1635038307,1613,1613,1613,1613,0
|
|
20230803,175300,1635038307,1613,1613,1613,1613,0
|
|
20230803,175200,1635038307,1613,1613,1613,1613,0
|
|
20230803,175100,1635038307,1613,1613,1613,1613,0
|
|
20230803,175000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,174900,1635038307,1613,1613,1613,1613,0
|
|
20230803,174800,1635038307,1613,1613,1613,1613,0
|
|
20230803,174700,1635038307,1613,1613,1613,1613,0
|
|
20230803,174600,1635038307,1613,1613,1613,1613,0
|
|
20230803,174500,1635038307,1613,1613,1613,1613,0
|
|
20230803,174400,1635038307,1613,1613,1613,1613,0
|
|
20230803,174300,1635038307,1613,1613,1613,1613,0
|
|
20230803,174200,1635038307,1613,1613,1613,1613,0
|
|
20230803,174100,1635038307,1613,1613,1613,1613,0
|
|
20230803,174000,1635038307,1613,1613,1613,1613,0
|
|
20230803,173900,1635038307,1613,1613,1613,1613,0
|
|
20230803,173800,1635038307,1613,1613,1613,1613,0
|
|
20230803,173700,1635038307,1613,1613,1613,1613,0
|
|
20230803,173600,1635038307,1613,1613,1613,1613,0
|
|
20230803,173500,1635038307,1613,1613,1613,1613,0
|
|
20230803,173400,1635038307,1613,1613,1613,1613,0
|
|
20230803,173300,1635038307,1613,1613,1613,1613,0
|
|
20230803,173200,1635038307,1613,1613,1613,1613,0
|
|
20230803,173100,1635038307,1613,1613,1613,1613,0
|
|
20230803,173000,1635038307,1613,1613,1613,1613,0
|
|
20230803,172900,1635038307,1613,1613,1613,1613,0
|
|
20230803,172800,1635038307,1613,1613,1613,1613,0
|
|
20230803,172700,1635038307,1613,1613,1613,1613,0
|
|
20230803,172600,1635038307,1613,1613,1613,1613,0
|
|
20230803,172500,1635038307,1613,1613,1613,1613,0
|
|
20230803,172400,1635038307,1613,1613,1613,1613,0
|
|
20230803,172300,1635038307,1613,1613,1613,1613,0
|
|
20230803,172200,1635038307,1613,1613,1613,1613,0
|
|
20230803,172100,1635038307,1613,1613,1613,1613,0
|
|
20230803,172000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,171900,1635038307,1613,1613,1613,1613,0
|
|
20230803,171800,1635038307,1613,1613,1613,1613,0
|
|
20230803,171700,1635038307,1613,1613,1613,1613,0
|
|
20230803,171600,1635038307,1613,1613,1613,1613,0
|
|
20230803,171500,1635038307,1613,1613,1613,1613,0
|
|
20230803,171400,1635038307,1613,1613,1613,1613,0
|
|
20230803,171300,1635038307,1613,1613,1613,1613,0
|
|
20230803,171200,1635038307,1613,1613,1613,1613,0
|
|
20230803,171100,1635038307,1613,1613,1613,1613,0
|
|
20230803,171000,1635038307,1613,1613,1613,1613,0
|
|
20230803,170900,1635038307,1613,1613,1613,1613,0
|
|
20230803,170800,1635038307,1613,1613,1613,1613,0
|
|
20230803,170700,1635038307,1613,1613,1613,1613,0
|
|
20230803,170600,1635038307,1613,1613,1613,1613,0
|
|
20230803,170500,1635038307,1613,1613,1613,1613,0
|
|
20230803,170400,1635038307,1613,1613,1613,1613,0
|
|
20230803,170300,1635038307,1613,1613,1613,1613,0
|
|
20230803,170200,1635038307,1613,1613,1613,1613,0
|
|
20230803,170100,1635038307,1613,1613,1613,1613,0
|
|
20230803,170000,1635038307,1613,1613,1613,1613,0
|
|
20230803,165900,1635038307,1613,1613,1613,1613,0
|
|
20230803,165800,1635038307,1613,1613,1613,1613,0
|
|
20230803,165700,1635038307,1613,1613,1613,1613,0
|
|
20230803,165600,1635038307,1613,1613,1613,1613,0
|
|
20230803,165500,1635038307,1613,1613,1613,1613,0
|
|
20230803,165400,1635038307,1613,1613,1613,1613,0
|
|
20230803,165300,1635038307,1613,1613,1613,1613,0
|
|
20230803,165200,1635038307,1613,1613,1613,1613,0
|
|
20230803,165100,1635038307,1613,1613,1613,1613,0
|
|
20230803,165000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,164900,1635038307,1613,1613,1613,1613,0
|
|
20230803,164800,1635038307,1613,1613,1613,1613,0
|
|
20230803,164700,1635038307,1613,1613,1613,1613,0
|
|
20230803,164600,1635038307,1613,1613,1613,1613,0
|
|
20230803,164500,1635038307,1613,1613,1613,1613,0
|
|
20230803,164400,1635038307,1613,1613,1613,1613,0
|
|
20230803,164300,1635038307,1613,1613,1613,1613,0
|
|
20230803,164200,1635038307,1613,1613,1613,1613,0
|
|
20230803,164100,1635038307,1613,1613,1613,1613,0
|
|
20230803,164000,1635038307,1613,1613,1613,1613,0
|
|
20230803,163900,1635038307,1613,1613,1613,1613,0
|
|
20230803,163800,1635038307,1613,1613,1613,1613,0
|
|
20230803,163700,1635038307,1613,1613,1613,1613,0
|
|
20230803,163600,1635038307,1613,1613,1613,1613,0
|
|
20230803,163500,1635038307,1613,1613,1613,1613,0
|
|
20230803,163400,1635038307,1613,1613,1613,1613,0
|
|
20230803,163300,1635038307,1613,1613,1613,1613,0
|
|
20230803,163200,1635038307,1613,1613,1613,1613,0
|
|
20230803,163100,1635038307,1613,1613,1613,1613,0
|
|
20230803,163000,1635038307,1613,1613,1613,1613,0
|
|
20230803,162900,1635038307,1613,1613,1613,1613,0
|
|
20230803,162800,1635038307,1613,1613,1613,1613,0
|
|
20230803,162700,1635038307,1613,1613,1613,1613,0
|
|
20230803,162600,1635038307,1613,1613,1613,1613,0
|
|
20230803,162500,1635038307,1613,1613,1613,1613,0
|
|
20230803,162400,1635038307,1613,1613,1613,1613,0
|
|
20230803,162300,1635038307,1613,1613,1613,1613,0
|
|
20230803,162200,1635038307,1613,1613,1613,1613,0
|
|
20230803,162100,1635038307,1613,1613,1613,1613,0
|
|
20230803,162000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,161900,1635038307,1613,1613,1613,1613,0
|
|
20230803,161800,1635038307,1613,1613,1613,1613,0
|
|
20230803,161700,1635038307,1613,1613,1613,1613,0
|
|
20230803,161600,1635038307,1613,1613,1613,1613,0
|
|
20230803,161500,1635038307,1613,1613,1613,1613,0
|
|
20230803,161400,1635038307,1613,1613,1613,1613,0
|
|
20230803,161300,1635038307,1613,1613,1613,1613,0
|
|
20230803,161200,1635038307,1613,1613,1613,1613,0
|
|
20230803,161100,1635038307,1613,1613,1613,1613,0
|
|
20230803,161000,1635038307,1613,1613,1613,1613,0
|
|
20230803,160900,1635038307,1613,1613,1613,1613,0
|
|
20230803,160800,1635038307,1613,1613,1613,1613,0
|
|
20230803,160700,1635038307,1613,1613,1613,1613,0
|
|
20230803,160600,1635038307,1613,1613,1613,1613,0
|
|
20230803,160500,1635038307,1613,1613,1613,1613,0
|
|
20230803,160400,1635038307,1613,1613,1613,1613,0
|
|
20230803,160300,1635038307,1613,1613,1613,1613,0
|
|
20230803,160200,1635038307,1613,1613,1613,1613,0
|
|
20230803,160100,1635038307,1613,1613,1613,1613,0
|
|
20230803,160000,1635038307,1613,1613,1613,1613,0
|
|
20230803,155900,1635038307,1613,1613,1613,1613,0
|
|
20230803,155800,1635038307,1613,1613,1613,1613,0
|
|
20230803,155700,1635038307,1613,1613,1613,1613,0
|
|
20230803,155600,1635038307,1613,1613,1613,1613,0
|
|
20230803,155500,1635038307,1613,1613,1613,1613,0
|
|
20230803,155400,1635038307,1613,1613,1613,1613,0
|
|
20230803,155300,1635038307,1613,1613,1613,1613,0
|
|
20230803,155200,1635038307,1613,1613,1613,1613,0
|
|
20230803,155100,1635038307,1613,1613,1613,1613,0
|
|
20230803,155000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,154900,1635038307,1613,1613,1613,1613,0
|
|
20230803,154800,1635038307,1613,1613,1613,1613,0
|
|
20230803,154700,1635038307,1613,1613,1613,1613,0
|
|
20230803,154600,1635038307,1613,1613,1613,1613,0
|
|
20230803,154500,1635038307,1613,1613,1613,1613,0
|
|
20230803,154400,1635038307,1613,1613,1613,1613,0
|
|
20230803,154300,1635038307,1613,1613,1613,1613,0
|
|
20230803,154200,1635038307,1613,1613,1613,1613,0
|
|
20230803,154100,1635038307,1613,1613,1613,1613,0
|
|
20230803,154000,1635038307,1613,1613,1613,1613,0
|
|
20230803,153900,1635038307,1613,1613,1613,1613,0
|
|
20230803,153800,1635038307,1613,1613,1613,1613,0
|
|
20230803,153700,1635038307,1613,1613,1613,1613,0
|
|
20230803,153600,1635038307,1613,1613,1613,1613,0
|
|
20230803,153500,1635038307,1613,1613,1613,1613,0
|
|
20230803,153400,1635038307,1613,1613,1613,1613,0
|
|
20230803,153300,1635038307,1613,1613,1613,1613,0
|
|
20230803,153200,1635038307,1613,1613,1613,1613,0
|
|
20230803,153100,1635038307,1613,1613,1613,1613,0
|
|
20230803,153000,1635038307,1613,1613,1613,1613,59836
|
|
20230803,152900,1538522839,1613,1613,1613,1613,0
|
|
20230803,152800,1538522839,1613,1613,1613,1613,0
|
|
20230803,152700,1538522839,1613,1613,1613,1613,0
|
|
20230803,152600,1538522839,1613,1613,1613,1613,0
|
|
20230803,152500,1538522839,1613,1613,1613,1613,0
|
|
20230803,152400,1538522839,1613,1613,1613,1613,0
|
|
20230803,152300,1538522839,1613,1613,1613,1613,0
|
|
20230803,152200,1538522839,1613,1613,1613,1613,0
|
|
20230803,152100,1538522839,1613,1613,1613,1613,0
|
|
20230803,152000,1538522839,1613,1613,1613,1613,0
|
|
20230803,151900,1538522839,1613,1612,1613,1612,10705
|
|
20230803,151800,1521263919,1613,1613,1613,1613,0
|
|
20230803,151700,1521263919,1613,1613,1613,1613,0
|
|
20230803,151600,1521263919,1613,1612,1614,1612,12156
|
|
20230803,151500,1501664465,1612,1609,1612,1609,34347
|
|
20230803,151400,1446307152,1612,1608,1612,1608,80493
|
|
20230803,151300,1316768720,1604,1604,1607,1604,11069
|
|
20230803,151200,1298985286,1604,1604,1604,1604,50
|
|
20230803,151100,1298905086,1601,1602,1602,1601,40000
|
|
20230803,151000,1234861924,1602,1603,1603,1602,2770
|
|
20230803,150900,1230424383,1605,1605,1605,1605,0
|
|
20230803,150800,1230424383,1605,1602,1605,1602,2066
|
|
20230803,150700,1227114583,1602,1602,1602,1602,0
|
|
20230803,150600,1227114583,1602,1602,1602,1602,9
|
|
20230803,150500,1227100165,1603,1604,1604,1603,1494
|
|
20230803,150400,1224704889,1604,1604,1604,1604,1355
|
|
20230803,150300,1222531469,1605,1605,1605,1605,0
|
|
20230803,150200,1222531469,1605,1605,1605,1605,0
|
|
20230803,150100,1222531469,1605,1605,1605,1605,158
|
|
20230803,150000,1222277879,1605,1606,1606,1605,149
|
|
20230803,145900,1222038686,1605,1605,1605,1605,1000
|
|
20230803,145800,1220433686,1605,1605,1605,1605,1
|
|
20230803,145700,1220432081,1606,1606,1606,1606,0
|
|
20230803,145600,1220432081,1606,1606,1606,1606,99
|
|
20230803,145500,1220273087,1606,1606,1606,1606,0
|
|
20230803,145400,1220273087,1606,1607,1607,1606,101
|
|
20230803,145300,1220110781,1607,1607,1607,1607,47
|
|
20230803,145200,1220035252,1607,1605,1607,1605,994
|
|
20230803,145100,1218439880,1604,1604,1604,1604,0
|
|
20230803,145000,1218439880,1604,1604,1604,1604,0
|
|
20230803,144900,1218439880,1604,1604,1604,1604,0
|
|
20230803,144800,1218439880,1604,1604,1604,1604,353
|
|
20230803,144700,1217873668,1604,1604,1604,1604,0
|
|
20230803,144600,1217873668,1604,1604,1604,1604,0
|
|
20230803,144500,1217873668,1604,1604,1604,1602,2147
|
|
20230803,144400,1214429882,1605,1605,1605,1605,0
|
|
20230803,144300,1214429882,1605,1605,1605,1605,0
|
|
20230803,144200,1214429882,1605,1605,1605,1605,0
|
|
20230803,144100,1214429882,1605,1606,1606,1605,984
|
|
20230803,144000,1212850362,1606,1606,1606,1606,0
|
|
20230803,143900,1212850362,1606,1606,1606,1606,0
|
|
20230803,143800,1212850362,1606,1606,1606,1606,0
|
|
20230803,143700,1212850362,1606,1606,1606,1606,0
|
|
20230803,143600,1212850362,1606,1605,1606,1605,4
|
|
20230803,143500,1212843940,1604,1604,1604,1604,1
|
|
20230803,143400,1212842336,1605,1605,1605,1605,1072
|
|
20230803,143300,1211121776,1604,1604,1604,1604,0
|
|
20230803,143200,1211121776,1604,1604,1604,1604,0
|
|
20230803,143100,1211121776,1604,1604,1604,1604,1
|
|
20230803,143000,1211120172,1605,1605,1605,1605,50
|
|
20230803,142900,1211039922,1605,1605,1605,1605,200
|
|
20230803,142800,1210718922,1605,1605,1605,1605,0
|
|
20230803,142700,1210718922,1605,1605,1605,1605,1270
|
|
20230803,142600,1208680572,1605,1605,1605,1605,200
|
|
20230803,142500,1208359572,1605,1605,1605,1605,0
|
|
20230803,142400,1208359572,1605,1605,1605,1605,0
|
|
20230803,142300,1208359572,1605,1605,1605,1605,0
|
|
20230803,142200,1208359572,1605,1605,1605,1605,400
|
|
20230803,142100,1207717572,1604,1604,1604,1604,180
|
|
20230803,142000,1207428852,1605,1605,1605,1605,9
|
|
20230803,141900,1207414407,1605,1605,1605,1605,0
|
|
20230803,141800,1207414407,1605,1605,1605,1605,0
|
|
20230803,141700,1207414407,1605,1605,1605,1605,0
|
|
20230803,141600,1207414407,1605,1605,1605,1605,0
|
|
20230803,141500,1207414407,1605,1605,1605,1605,0
|
|
20230803,141400,1207414407,1605,1605,1605,1605,548
|
|
20230803,141300,1206534867,1605,1605,1605,1605,0
|
|
20230803,141200,1206534867,1605,1604,1605,1604,720
|
|
20230803,141100,1205379986,1604,1604,1604,1604,0
|
|
20230803,141000,1205379986,1604,1604,1604,1604,1
|
|
20230803,140900,1205378382,1604,1604,1604,1604,600
|
|
20230803,140800,1204415982,1602,1602,1602,1602,300
|
|
20230803,140700,1203935382,1602,1602,1602,1602,1
|
|
20230803,140600,1203933780,1603,1603,1603,1603,1000
|
|
20230803,140500,1202330780,1604,1604,1604,1604,0
|
|
20230803,140400,1202330780,1604,1604,1604,1604,0
|
|
20230803,140300,1202330780,1604,1604,1604,1604,0
|
|
20230803,140200,1202330780,1604,1604,1604,1604,0
|
|
20230803,140100,1202330780,1604,1604,1604,1604,160
|
|
20230803,140000,1202074140,1602,1602,1602,1602,109
|
|
20230803,135900,1201899522,1603,1603,1603,1603,0
|
|
20230803,135800,1201899522,1603,1604,1604,1603,516
|
|
20230803,135700,1201072373,1604,1604,1604,1604,49
|
|
20230803,135600,1200993777,1604,1604,1604,1604,1
|
|
20230803,135500,1200992173,1604,1604,1604,1604,0
|
|
20230803,135400,1200992173,1604,1602,1604,1602,1050
|
|
20230803,135300,1199308073,1602,1602,1602,1602,0
|
|
20230803,135200,1199308073,1602,1602,1602,1602,0
|
|
20230803,135100,1199308073,1602,1602,1602,1602,33
|
|
20230803,135000,1199255207,1602,1602,1602,1602,1
|
|
20230803,134900,1199253605,1602,1602,1602,1602,0
|
|
20230803,134800,1199253605,1602,1602,1602,1602,0
|
|
20230803,134700,1199253605,1602,1602,1602,1602,0
|
|
20230803,134600,1199253605,1602,1602,1602,1602,1
|
|
20230803,134500,1199252003,1602,1602,1602,1602,0
|
|
20230803,134400,1199252003,1602,1602,1602,1602,1
|
|
20230803,134300,1199250401,1605,1605,1605,1605,0
|
|
20230803,134200,1199250401,1605,1605,1605,1605,0
|
|
20230803,134100,1199250401,1605,1605,1605,1605,207
|
|
20230803,134000,1198918166,1603,1603,1603,1603,0
|
|
20230803,133900,1198918166,1603,1603,1603,1603,0
|
|
20230803,133800,1198918166,1603,1603,1603,1603,0
|
|
20230803,133700,1198918166,1603,1603,1603,1603,0
|
|
20230803,133600,1198918166,1603,1603,1603,1603,0
|
|
20230803,133500,1198918166,1603,1603,1603,1603,0
|
|
20230803,133400,1198918166,1603,1603,1603,1603,125
|
|
20230803,133300,1198717791,1604,1605,1605,1604,1273
|
|
20230803,133200,1196675679,1607,1607,1607,1607,0
|
|
20230803,133100,1196675679,1607,1605,1607,1605,150
|
|
20230803,133000,1196434829,1604,1604,1604,1604,1
|
|
20230803,132900,1196433225,1605,1605,1605,1605,0
|
|
20230803,132800,1196433225,1605,1605,1605,1605,345
|
|
20230803,132700,1195879500,1608,1608,1608,1608,0
|
|
20230803,132600,1195879500,1608,1607,1608,1607,281
|
|
20230803,132500,1195427932,1606,1607,1607,1606,13869
|
|
20230803,132400,1173140477,1607,1608,1608,1607,209
|
|
20230803,132300,1172804610,1608,1608,1608,1608,531
|
|
20230803,132200,1171950762,1608,1608,1608,1607,1200
|
|
20230803,132100,1170022162,1608,1608,1608,1608,0
|
|
20230803,132000,1170022162,1608,1608,1608,1608,0
|
|
20230803,131900,1170022162,1608,1608,1608,1608,70
|
|
20230803,131800,1169909602,1608,1608,1608,1608,1940
|
|
20230803,131700,1166790082,1609,1609,1609,1609,0
|
|
20230803,131600,1166790082,1609,1609,1609,1609,0
|
|
20230803,131500,1166790082,1609,1608,1609,1608,88
|
|
20230803,131400,1166648577,1608,1607,1608,1607,64
|
|
20230803,131300,1166545715,1608,1608,1608,1608,20
|
|
20230803,131200,1166513555,1608,1608,1608,1608,0
|
|
20230803,131100,1166513555,1608,1608,1608,1608,2120
|
|
20230803,131000,1163104595,1608,1608,1608,1608,1645
|
|
20230803,130900,1160459435,1608,1608,1608,1608,2005
|
|
20230803,130800,1157235395,1608,1608,1608,1608,0
|
|
20230803,130700,1157235395,1608,1608,1608,1608,2000
|
|
20230803,130600,1154019395,1608,1608,1608,1608,2000
|
|
20230803,130500,1150803395,1608,1608,1608,1608,629
|
|
20230803,130400,1149791963,1609,1608,1609,1608,6000
|
|
20230803,130300,1140142963,1608,1608,1608,1608,1733
|
|
20230803,130200,1137356299,1607,1607,1607,1607,2020
|
|
20230803,130100,1134110159,1608,1608,1608,1608,0
|
|
20230803,130000,1134110159,1608,1608,1608,1608,0
|
|
20230803,125900,1134110159,1608,1608,1608,1608,0
|
|
20230803,125800,1134110159,1608,1608,1609,1608,7337
|
|
20230803,125700,1122311563,1609,1609,1609,1609,600
|
|
20230803,125600,1121346163,1609,1609,1609,1609,1000
|
|
20230803,125500,1119737163,1608,1608,1609,1608,394
|
|
20230803,125400,1119103601,1608,1608,1608,1608,5000
|
|
20230803,125300,1111063601,1608,1608,1608,1608,500
|
|
20230803,125200,1110259601,1606,1606,1606,1606,0
|
|
20230803,125100,1110259601,1606,1606,1606,1606,0
|
|
20230803,125000,1110259601,1606,1606,1606,1606,500
|
|
20230803,124900,1109456601,1606,1606,1606,1606,1000
|
|
20230803,124800,1107850601,1606,1606,1606,1606,1
|
|
20230803,124700,1107848995,1610,1610,1610,1610,0
|
|
20230803,124600,1107848995,1610,1610,1610,1610,0
|
|
20230803,124500,1107848995,1610,1610,1610,1610,0
|
|
20230803,124400,1107848995,1610,1610,1610,1610,5
|
|
20230803,124300,1107840945,1607,1607,1607,1607,127
|
|
20230803,124200,1107636856,1607,1607,1607,1606,1021
|
|
20230803,124100,1105996129,1606,1606,1606,1606,621
|
|
20230803,124000,1104998803,1606,1606,1606,1606,1
|
|
20230803,123900,1104997197,1606,1606,1606,1606,1
|
|
20230803,123800,1104995591,1607,1607,1607,1607,0
|
|
20230803,123700,1104995591,1607,1607,1607,1607,0
|
|
20230803,123600,1104995591,1607,1607,1607,1607,0
|
|
20230803,123500,1104995591,1607,1607,1607,1607,1001
|
|
20230803,123400,1103386984,1608,1608,1608,1608,0
|
|
20230803,123300,1103386984,1608,1609,1609,1608,6545
|
|
20230803,123200,1092857080,1610,1610,1610,1610,201
|
|
20230803,123100,1092533470,1609,1609,1609,1609,1250
|
|
20230803,123000,1090522220,1609,1609,1609,1609,501
|
|
20230803,122900,1089716111,1609,1609,1609,1609,0
|
|
20230803,122800,1089716111,1609,1605,1609,1605,175
|
|
20230803,122700,1089434540,1605,1605,1605,1605,0
|
|
20230803,122600,1089434540,1605,1605,1605,1605,1
|
|
20230803,122500,1089432935,1604,1604,1604,1604,0
|
|
20230803,122400,1089432935,1604,1605,1610,1604,390
|
|
20230803,122300,1088805990,1605,1605,1605,1605,815
|
|
20230803,122200,1087497915,1605,1605,1605,1605,60
|
|
20230803,122100,1087401615,1605,1605,1605,1605,0
|
|
20230803,122000,1087401615,1605,1610,1610,1605,32
|
|
20230803,121900,1087350100,1610,1610,1610,1610,2
|
|
20230803,121800,1087346880,1605,1605,1605,1605,0
|
|
20230803,121700,1087346880,1605,1605,1605,1605,0
|
|
20230803,121600,1087346880,1605,1605,1605,1605,0
|
|
20230803,121500,1087346880,1605,1605,1605,1605,3000
|
|
20230803,121400,1082531880,1610,1605,1610,1605,5
|
|
20230803,121300,1082523850,1611,1611,1611,1611,0
|
|
20230803,121200,1082523850,1611,1611,1611,1611,0
|
|
20230803,121100,1082523850,1611,1610,1611,1610,6198
|
|
20230803,121000,1072538895,1611,1611,1611,1611,0
|
|
20230803,120900,1072538895,1611,1604,1611,1604,5000
|
|
20230803,120800,1064489041,1602,1602,1602,1602,49
|
|
20230803,120700,1064410543,1602,1603,1603,1602,41
|
|
20230803,120600,1064344850,1604,1604,1604,1604,0
|
|
20230803,120500,1064344850,1604,1604,1604,1604,24
|
|
20230803,120400,1064306354,1604,1604,1604,1604,45
|
|
20230803,120300,1064234174,1604,1610,1610,1604,1232
|
|
20230803,120200,1062250714,1602,1602,1602,1602,0
|
|
20230803,120100,1062250714,1602,1604,1610,1602,2805
|
|
20230803,120000,1057754896,1604,1607,1607,1604,1332
|
|
20230803,115900,1055615276,1608,1608,1608,1608,4
|
|
20230803,115800,1055608844,1607,1607,1607,1607,0
|
|
20230803,115700,1055608844,1607,1607,1607,1607,0
|
|
20230803,115600,1055608844,1607,1607,1607,1607,5
|
|
20230803,115500,1055600809,1607,1607,1607,1607,0
|
|
20230803,115400,1055600809,1607,1607,1607,1607,0
|
|
20230803,115300,1055600809,1607,1607,1607,1607,0
|
|
20230803,115200,1055600809,1607,1607,1607,1607,0
|
|
20230803,115100,1055600809,1607,1607,1607,1607,1
|
|
20230803,115000,1055599202,1607,1607,1607,1607,28
|
|
20230803,114900,1055554206,1609,1609,1609,1609,0
|
|
20230803,114800,1055554206,1609,1610,1610,1609,766
|
|
20230803,114700,1054321650,1610,1610,1610,1610,0
|
|
20230803,114600,1054321650,1610,1610,1610,1610,9
|
|
20230803,114500,1054307160,1609,1609,1609,1609,2000
|
|
20230803,114400,1051089160,1609,1610,1610,1609,105
|
|
20230803,114300,1050920115,1610,1609,1610,1609,31
|
|
20230803,114200,1050870218,1609,1609,1609,1609,13
|
|
20230803,114100,1050849301,1609,1610,1610,1609,343
|
|
20230803,114000,1050297114,1609,1609,1609,1609,34
|
|
20230803,113900,1050242408,1610,1606,1610,1606,893
|
|
20230803,113800,1048807788,1606,1606,1606,1606,40
|
|
20230803,113700,1048743548,1607,1608,1608,1607,117
|
|
20230803,113600,1048555508,1607,1608,1609,1607,972
|
|
20230803,113500,1046992436,1608,1606,1608,1606,34
|
|
20230803,113400,1046937766,1607,1607,1607,1607,50
|
|
20230803,113300,1046857416,1606,1606,1606,1606,0
|
|
20230803,113200,1046857416,1606,1606,1606,1606,0
|
|
20230803,113100,1046857416,1606,1609,1610,1606,277
|
|
20230803,113000,1046411657,1611,1611,1611,1611,0
|
|
20230803,112900,1046411657,1611,1611,1611,1611,12601
|
|
20230803,112800,1026111446,1612,1611,1612,1610,6977
|
|
20230803,112700,1014869450,1612,1611,1612,1611,1432
|
|
20230803,112600,1012561180,1610,1610,1610,1610,11355
|
|
20230803,112500,994279630,1609,1609,1609,1609,1070
|
|
20230803,112400,992558000,1609,1609,1609,1609,0
|
|
20230803,112300,992558000,1609,1609,1609,1609,0
|
|
20230803,112200,992558000,1609,1606,1609,1606,461
|
|
20230803,112100,991817631,1608,1608,1608,1608,0
|
|
20230803,112000,991817631,1608,1606,1608,1606,252
|
|
20230803,111900,991412417,1604,1604,1604,1604,0
|
|
20230803,111800,991412417,1604,1604,1604,1604,0
|
|
20230803,111700,991412417,1604,1604,1604,1604,5
|
|
20230803,111600,991404397,1602,1602,1602,1602,0
|
|
20230803,111500,991404397,1602,1602,1602,1602,1
|
|
20230803,111400,991402795,1602,1602,1602,1602,0
|
|
20230803,111300,991402795,1602,1602,1602,1602,0
|
|
20230803,111200,991402795,1602,1603,1603,1602,15000
|
|
20230803,111100,967366996,1603,1604,1604,1603,6401
|
|
20230803,111000,957103693,1604,1604,1604,1604,496
|
|
20230803,110900,956308109,1605,1605,1605,1605,0
|
|
20230803,110800,956308109,1605,1605,1605,1605,0
|
|
20230803,110700,956308109,1605,1605,1605,1605,0
|
|
20230803,110600,956308109,1605,1605,1605,1605,1
|
|
20230803,110500,956306504,1605,1605,1605,1605,9
|
|
20230803,110400,956292059,1604,1604,1604,1604,0
|
|
20230803,110300,956292059,1604,1605,1605,1604,5000
|
|
20230803,110200,948271111,1605,1605,1605,1605,2
|
|
20230803,110100,948267901,1605,1605,1605,1605,150
|
|
20230803,110000,948027151,1604,1604,1604,1604,0
|
|
20230803,105900,948027151,1604,1608,1608,1604,201
|
|
20230803,105800,947704343,1608,1607,1608,1607,5689
|
|
20230803,105700,938561431,1607,1607,1607,1607,4
|
|
20230803,105600,938555003,1607,1607,1607,1607,115
|
|
20230803,105500,938370198,1607,1607,1607,1607,5
|
|
20230803,105400,938362163,1605,1605,1605,1605,313
|
|
20230803,105300,937859798,1605,1605,1605,1605,0
|
|
20230803,105200,937859798,1605,1605,1605,1605,0
|
|
20230803,105100,937859798,1605,1604,1605,1604,586
|
|
20230803,105000,936919320,1604,1604,1604,1604,50
|
|
20230803,104900,936839120,1605,1605,1605,1605,1369
|
|
20230803,104800,934641875,1610,1610,1610,1610,0
|
|
20230803,104700,934641875,1610,1610,1610,1610,0
|
|
20230803,104600,934641875,1610,1610,1610,1610,0
|
|
20230803,104500,934641875,1610,1610,1610,1610,0
|
|
20230803,104400,934641875,1610,1610,1610,1610,11
|
|
20230803,104300,934624165,1610,1610,1610,1610,0
|
|
20230803,104200,934624165,1610,1610,1610,1610,0
|
|
20230803,104100,934624165,1610,1610,1610,1610,0
|
|
20230803,104000,934624165,1610,1610,1610,1610,0
|
|
20230803,103900,934624165,1610,1610,1610,1610,884
|
|
20230803,103800,933200925,1604,1604,1604,1604,0
|
|
20230803,103700,933200925,1604,1605,1605,1604,1697
|
|
20230803,103600,930477241,1605,1605,1605,1605,15
|
|
20230803,103500,930453166,1604,1604,1604,1604,0
|
|
20230803,103400,930453166,1604,1603,1604,1603,1872
|
|
20230803,103300,927451301,1605,1606,1606,1605,20451
|
|
20230803,103200,894626528,1606,1607,1607,1606,2010
|
|
20230803,103100,891398251,1607,1609,1609,1607,1819
|
|
20230803,103000,888473880,1607,1607,1607,1607,2664
|
|
20230803,102900,884192832,1610,1610,1610,1610,0
|
|
20230803,102800,884192832,1610,1610,1610,1610,10
|
|
20230803,102700,884176732,1610,1607,1610,1607,380
|
|
20230803,102600,883565426,1610,1610,1610,1610,2034
|
|
20230803,102500,880290686,1607,1609,1609,1607,3531
|
|
20230803,102400,874615018,1609,1609,1610,1609,328
|
|
20230803,102300,874087265,1609,1609,1609,1609,6
|
|
20230803,102200,874077611,1614,1615,1615,1614,54000
|
|
20230803,102100,786918428,1619,1606,1620,1606,116429
|
|
20230803,102000,598563256,1614,1614,1614,1614,1
|
|
20230803,101900,598561642,1610,1605,1610,1605,25879
|
|
20230803,101800,556941044,1605,1604,1605,1604,25
|
|
20230803,101700,556900934,1604,1602,1604,1602,1037
|
|
20230803,101600,555239658,1602,1602,1602,1602,0
|
|
20230803,101500,555239658,1602,1602,1602,1602,602
|
|
20230803,101400,554275254,1602,1602,1602,1602,50
|
|
20230803,101300,554195154,1602,1602,1602,1602,1
|
|
20230803,101200,554193552,1602,1602,1602,1602,0
|
|
20230803,101100,554193552,1602,1604,1604,1602,3000
|
|
20230803,101000,549385340,1606,1606,1606,1606,0
|
|
20230803,100900,549385340,1606,1606,1606,1606,109
|
|
20230803,100800,549210286,1605,1604,1605,1604,7861
|
|
20230803,100700,536593541,1604,1604,1604,1604,0
|
|
20230803,100600,536593541,1604,1604,1604,1604,1200
|
|
20230803,100500,534668741,1604,1605,1605,1604,504
|
|
20230803,100400,533860320,1603,1603,1603,1603,0
|
|
20230803,100300,533860320,1603,1603,1603,1603,10
|
|
20230803,100200,533844290,1603,1603,1603,1603,0
|
|
20230803,100100,533844290,1603,1603,1603,1603,3451
|
|
20230803,100000,528312337,1603,1603,1603,1603,0
|
|
20230803,095900,528312337,1603,1603,1603,1603,6
|
|
20230803,095800,528302719,1603,1603,1603,1603,1
|
|
20230803,095700,528301116,1605,1605,1605,1605,0
|
|
20230803,095600,528301116,1605,1605,1605,1605,2127
|
|
20230803,095500,524887281,1605,1605,1605,1605,24
|
|
20230803,095400,524848761,1605,1603,1605,1602,3457
|
|
20230803,095300,519301450,1603,1604,1605,1603,8170
|
|
20230803,095200,506202044,1603,1605,1605,1603,745
|
|
20230803,095100,505006888,1605,1605,1605,1605,4605
|
|
20230803,095000,497615863,1603,1603,1603,1603,70
|
|
20230803,094900,497503653,1602,1603,1603,1602,4400
|
|
20230803,094800,490452735,1603,1604,1604,1603,10000
|
|
20230803,094700,474416952,1604,1604,1604,1604,1
|
|
20230803,094600,474415348,1603,1603,1603,1603,0
|
|
20230803,094500,474415348,1603,1603,1603,1603,1186
|
|
20230803,094400,472514190,1607,1607,1607,1607,48
|
|
20230803,094300,472437054,1607,1607,1607,1607,2036
|
|
20230803,094200,469165202,1610,1610,1610,1610,21
|
|
20230803,094100,469131392,1610,1610,1610,1610,1547
|
|
20230803,094000,466640722,1614,1610,1614,1610,1552
|
|
20230803,093900,464141998,1614,1610,1614,1610,149
|
|
20230803,093800,463901552,1613,1613,1613,1613,30
|
|
20230803,093700,463853162,1610,1610,1610,1607,4161
|
|
20230803,093600,457154885,1607,1609,1610,1607,852
|
|
20230803,093500,455785468,1610,1610,1610,1610,1858
|
|
20230803,093400,452794088,1610,1610,1610,1610,13
|
|
20230803,093300,452773158,1614,1608,1614,1608,17
|
|
20230803,093200,452745759,1608,1609,1609,1608,10
|
|
20230803,093100,452729678,1608,1613,1613,1608,501
|
|
20230803,093000,451924065,1608,1608,1608,1608,4
|
|
20230803,092900,451917633,1608,1608,1608,1608,1227
|
|
20230803,092800,449944617,1608,1616,1616,1608,332
|
|
20230803,092700,449410753,1613,1609,1613,1607,4412
|
|
20230803,092600,442300321,1610,1612,1612,1610,736
|
|
20230803,092500,441115358,1613,1613,1613,1613,338
|
|
20230803,092400,440570164,1613,1613,1613,1613,0
|
|
20230803,092300,440570164,1613,1613,1613,1613,200
|
|
20230803,092200,440247564,1617,1617,1617,1617,876
|
|
20230803,092100,438831072,1617,1617,1618,1617,13472
|
|
20230803,092000,417038484,1608,1617,1617,1608,1091
|
|
20230803,091900,415283997,1615,1616,1618,1615,2719
|
|
20230803,091800,410886871,1618,1614,1618,1608,6195
|
|
20230803,091700,400874760,1615,1615,1615,1615,0
|
|
20230803,091600,400874760,1615,1615,1616,1615,49850
|
|
20230803,091500,320366960,1615,1614,1618,1614,2005
|
|
20230803,091400,317128749,1615,1607,1615,1607,1351
|
|
20230803,091300,314957184,1606,1618,1620,1606,6527
|
|
20230803,091200,304397184,1618,1617,1628,1617,91359
|
|
20230803,091100,156231059,1617,1603,1617,1603,56088
|
|
20230803,091000,65848301,1600,1600,1600,1600,0
|
|
20230803,090900,65848301,1600,1599,1605,1599,19497
|
|
20230803,090800,34602597,1599,1599,1600,1599,10268
|
|
20230803,090700,18183244,1597,1595,1597,1595,2448
|
|
20230803,090600,14277166,1595,1588,1595,1588,1586
|
|
20230803,090500,11751140,1588,1588,1588,1588,5
|
|
20230803,090400,11743200,1588,1589,1589,1588,82
|
|
20230803,090300,11612945,1588,1592,1592,1588,1665
|
|
20230803,090200,8964863,1593,1594,1594,1593,29
|
|
20230803,090100,8918665,1594,1583,1594,1583,47
|
|
20230803,090000,8844221,1583,1583,1583,1583,5587
|