594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,185000,2640489494,1693,1693,1693,1693,0
|
|
20230804,184900,2640489494,1693,1693,1693,1693,0
|
|
20230804,184800,2640489494,1693,1693,1693,1693,0
|
|
20230804,184700,2640489494,1693,1693,1693,1693,0
|
|
20230804,184600,2640489494,1693,1693,1693,1693,0
|
|
20230804,184500,2640489494,1693,1693,1693,1693,0
|
|
20230804,184400,2640489494,1693,1693,1693,1693,0
|
|
20230804,184300,2640489494,1693,1693,1693,1693,0
|
|
20230804,184200,2640489494,1693,1693,1693,1693,0
|
|
20230804,184100,2640489494,1693,1693,1693,1693,0
|
|
20230804,184000,2640489494,1693,1693,1693,1693,0
|
|
20230804,183900,2640489494,1693,1693,1693,1693,0
|
|
20230804,183800,2640489494,1693,1693,1693,1693,0
|
|
20230804,183700,2640489494,1693,1693,1693,1693,0
|
|
20230804,183600,2640489494,1693,1693,1693,1693,0
|
|
20230804,183500,2640489494,1693,1693,1693,1693,0
|
|
20230804,183400,2640489494,1693,1693,1693,1693,0
|
|
20230804,183300,2640489494,1693,1693,1693,1693,0
|
|
20230804,183200,2640489494,1693,1693,1693,1693,0
|
|
20230804,183100,2640489494,1693,1693,1693,1693,0
|
|
20230804,183000,2640489494,1693,1693,1693,1693,0
|
|
20230804,182900,2640489494,1693,1693,1693,1693,0
|
|
20230804,182800,2640489494,1693,1693,1693,1693,0
|
|
20230804,182700,2640489494,1693,1693,1693,1693,0
|
|
20230804,182600,2640489494,1693,1693,1693,1693,0
|
|
20230804,182500,2640489494,1693,1693,1693,1693,0
|
|
20230804,182400,2640489494,1693,1693,1693,1693,0
|
|
20230804,182300,2640489494,1693,1693,1693,1693,0
|
|
20230804,182200,2640489494,1693,1693,1693,1693,0
|
|
20230804,182100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,182000,2640489494,1693,1693,1693,1693,0
|
|
20230804,181900,2640489494,1693,1693,1693,1693,0
|
|
20230804,181800,2640489494,1693,1693,1693,1693,0
|
|
20230804,181700,2640489494,1693,1693,1693,1693,0
|
|
20230804,181600,2640489494,1693,1693,1693,1693,0
|
|
20230804,181500,2640489494,1693,1693,1693,1693,0
|
|
20230804,181400,2640489494,1693,1693,1693,1693,0
|
|
20230804,181300,2640489494,1693,1693,1693,1693,0
|
|
20230804,181200,2640489494,1693,1693,1693,1693,0
|
|
20230804,181100,2640489494,1693,1693,1693,1693,0
|
|
20230804,181000,2640489494,1693,1693,1693,1693,0
|
|
20230804,180900,2640489494,1693,1693,1693,1693,0
|
|
20230804,180800,2640489494,1693,1693,1693,1693,0
|
|
20230804,180700,2640489494,1693,1693,1693,1693,0
|
|
20230804,180600,2640489494,1693,1693,1693,1693,0
|
|
20230804,180500,2640489494,1693,1693,1693,1693,0
|
|
20230804,180400,2640489494,1693,1693,1693,1693,0
|
|
20230804,180300,2640489494,1693,1693,1693,1693,0
|
|
20230804,180200,2640489494,1693,1693,1693,1693,0
|
|
20230804,180100,2640489494,1693,1693,1693,1693,0
|
|
20230804,180000,2640489494,1693,1693,1693,1693,0
|
|
20230804,175900,2640489494,1693,1693,1693,1693,0
|
|
20230804,175800,2640489494,1693,1693,1693,1693,0
|
|
20230804,175700,2640489494,1693,1693,1693,1693,0
|
|
20230804,175600,2640489494,1693,1693,1693,1693,0
|
|
20230804,175500,2640489494,1693,1693,1693,1693,0
|
|
20230804,175400,2640489494,1693,1693,1693,1693,0
|
|
20230804,175300,2640489494,1693,1693,1693,1693,0
|
|
20230804,175200,2640489494,1693,1693,1693,1693,0
|
|
20230804,175100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,175000,2640489494,1693,1693,1693,1693,0
|
|
20230804,174900,2640489494,1693,1693,1693,1693,0
|
|
20230804,174800,2640489494,1693,1693,1693,1693,0
|
|
20230804,174700,2640489494,1693,1693,1693,1693,0
|
|
20230804,174600,2640489494,1693,1693,1693,1693,0
|
|
20230804,174500,2640489494,1693,1693,1693,1693,0
|
|
20230804,174400,2640489494,1693,1693,1693,1693,0
|
|
20230804,174300,2640489494,1693,1693,1693,1693,0
|
|
20230804,174200,2640489494,1693,1693,1693,1693,0
|
|
20230804,174100,2640489494,1693,1693,1693,1693,0
|
|
20230804,174000,2640489494,1693,1693,1693,1693,0
|
|
20230804,173900,2640489494,1693,1693,1693,1693,0
|
|
20230804,173800,2640489494,1693,1693,1693,1693,0
|
|
20230804,173700,2640489494,1693,1693,1693,1693,0
|
|
20230804,173600,2640489494,1693,1693,1693,1693,0
|
|
20230804,173500,2640489494,1693,1693,1693,1693,0
|
|
20230804,173400,2640489494,1693,1693,1693,1693,0
|
|
20230804,173300,2640489494,1693,1693,1693,1693,0
|
|
20230804,173200,2640489494,1693,1693,1693,1693,0
|
|
20230804,173100,2640489494,1693,1693,1693,1693,0
|
|
20230804,173000,2640489494,1693,1693,1693,1693,0
|
|
20230804,172900,2640489494,1693,1693,1693,1693,0
|
|
20230804,172800,2640489494,1693,1693,1693,1693,0
|
|
20230804,172700,2640489494,1693,1693,1693,1693,0
|
|
20230804,172600,2640489494,1693,1693,1693,1693,0
|
|
20230804,172500,2640489494,1693,1693,1693,1693,0
|
|
20230804,172400,2640489494,1693,1693,1693,1693,0
|
|
20230804,172300,2640489494,1693,1693,1693,1693,0
|
|
20230804,172200,2640489494,1693,1693,1693,1693,0
|
|
20230804,172100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,172000,2640489494,1693,1693,1693,1693,0
|
|
20230804,171900,2640489494,1693,1693,1693,1693,0
|
|
20230804,171800,2640489494,1693,1693,1693,1693,0
|
|
20230804,171700,2640489494,1693,1693,1693,1693,0
|
|
20230804,171600,2640489494,1693,1693,1693,1693,0
|
|
20230804,171500,2640489494,1693,1693,1693,1693,0
|
|
20230804,171400,2640489494,1693,1693,1693,1693,0
|
|
20230804,171300,2640489494,1693,1693,1693,1693,0
|
|
20230804,171200,2640489494,1693,1693,1693,1693,0
|
|
20230804,171100,2640489494,1693,1693,1693,1693,0
|
|
20230804,171000,2640489494,1693,1693,1693,1693,0
|
|
20230804,170900,2640489494,1693,1693,1693,1693,0
|
|
20230804,170800,2640489494,1693,1693,1693,1693,0
|
|
20230804,170700,2640489494,1693,1693,1693,1693,0
|
|
20230804,170600,2640489494,1693,1693,1693,1693,0
|
|
20230804,170500,2640489494,1693,1693,1693,1693,0
|
|
20230804,170400,2640489494,1693,1693,1693,1693,0
|
|
20230804,170300,2640489494,1693,1693,1693,1693,0
|
|
20230804,170200,2640489494,1693,1693,1693,1693,0
|
|
20230804,170100,2640489494,1693,1693,1693,1693,0
|
|
20230804,170000,2640489494,1693,1693,1693,1693,0
|
|
20230804,165900,2640489494,1693,1693,1693,1693,0
|
|
20230804,165800,2640489494,1693,1693,1693,1693,0
|
|
20230804,165700,2640489494,1693,1693,1693,1693,0
|
|
20230804,165600,2640489494,1693,1693,1693,1693,0
|
|
20230804,165500,2640489494,1693,1693,1693,1693,0
|
|
20230804,165400,2640489494,1693,1693,1693,1693,0
|
|
20230804,165300,2640489494,1693,1693,1693,1693,0
|
|
20230804,165200,2640489494,1693,1693,1693,1693,0
|
|
20230804,165100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,165000,2640489494,1693,1693,1693,1693,0
|
|
20230804,164900,2640489494,1693,1693,1693,1693,0
|
|
20230804,164800,2640489494,1693,1693,1693,1693,0
|
|
20230804,164700,2640489494,1693,1693,1693,1693,0
|
|
20230804,164600,2640489494,1693,1693,1693,1693,0
|
|
20230804,164500,2640489494,1693,1693,1693,1693,0
|
|
20230804,164400,2640489494,1693,1693,1693,1693,0
|
|
20230804,164300,2640489494,1693,1693,1693,1693,0
|
|
20230804,164200,2640489494,1693,1693,1693,1693,0
|
|
20230804,164100,2640489494,1693,1693,1693,1693,0
|
|
20230804,164000,2640489494,1693,1693,1693,1693,0
|
|
20230804,163900,2640489494,1693,1693,1693,1693,0
|
|
20230804,163800,2640489494,1693,1693,1693,1693,0
|
|
20230804,163700,2640489494,1693,1693,1693,1693,0
|
|
20230804,163600,2640489494,1693,1693,1693,1693,0
|
|
20230804,163500,2640489494,1693,1693,1693,1693,0
|
|
20230804,163400,2640489494,1693,1693,1693,1693,0
|
|
20230804,163300,2640489494,1693,1693,1693,1693,0
|
|
20230804,163200,2640489494,1693,1693,1693,1693,0
|
|
20230804,163100,2640489494,1693,1693,1693,1693,0
|
|
20230804,163000,2640489494,1693,1693,1693,1693,0
|
|
20230804,162900,2640489494,1693,1693,1693,1693,0
|
|
20230804,162800,2640489494,1693,1693,1693,1693,0
|
|
20230804,162700,2640489494,1693,1693,1693,1693,0
|
|
20230804,162600,2640489494,1693,1693,1693,1693,0
|
|
20230804,162500,2640489494,1693,1693,1693,1693,0
|
|
20230804,162400,2640489494,1693,1693,1693,1693,0
|
|
20230804,162300,2640489494,1693,1693,1693,1693,0
|
|
20230804,162200,2640489494,1693,1693,1693,1693,0
|
|
20230804,162100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,162000,2640489494,1693,1693,1693,1693,0
|
|
20230804,161900,2640489494,1693,1693,1693,1693,0
|
|
20230804,161800,2640489494,1693,1693,1693,1693,0
|
|
20230804,161700,2640489494,1693,1693,1693,1693,0
|
|
20230804,161600,2640489494,1693,1693,1693,1693,0
|
|
20230804,161500,2640489494,1693,1693,1693,1693,0
|
|
20230804,161400,2640489494,1693,1693,1693,1693,0
|
|
20230804,161300,2640489494,1693,1693,1693,1693,0
|
|
20230804,161200,2640489494,1693,1693,1693,1693,0
|
|
20230804,161100,2640489494,1693,1693,1693,1693,0
|
|
20230804,161000,2640489494,1693,1693,1693,1693,0
|
|
20230804,160900,2640489494,1693,1693,1693,1693,0
|
|
20230804,160800,2640489494,1693,1693,1693,1693,0
|
|
20230804,160700,2640489494,1693,1693,1693,1693,0
|
|
20230804,160600,2640489494,1693,1693,1693,1693,0
|
|
20230804,160500,2640489494,1693,1693,1693,1693,0
|
|
20230804,160400,2640489494,1693,1693,1693,1693,0
|
|
20230804,160300,2640489494,1693,1693,1693,1693,0
|
|
20230804,160200,2640489494,1693,1693,1693,1693,0
|
|
20230804,160100,2640489494,1693,1693,1693,1693,0
|
|
20230804,160000,2640489494,1693,1693,1693,1693,0
|
|
20230804,155900,2640489494,1693,1693,1693,1693,0
|
|
20230804,155800,2640489494,1693,1693,1693,1693,0
|
|
20230804,155700,2640489494,1693,1693,1693,1693,0
|
|
20230804,155600,2640489494,1693,1693,1693,1693,0
|
|
20230804,155500,2640489494,1693,1693,1693,1693,0
|
|
20230804,155400,2640489494,1693,1693,1693,1693,0
|
|
20230804,155300,2640489494,1693,1693,1693,1693,0
|
|
20230804,155200,2640489494,1693,1693,1693,1693,0
|
|
20230804,155100,2640489494,1693,1693,1693,1693,34947
|
|
20230804,155000,2640489494,1693,1693,1693,1693,0
|
|
20230804,154900,2640489494,1693,1693,1693,1693,0
|
|
20230804,154800,2640489494,1693,1693,1693,1693,0
|
|
20230804,154700,2640489494,1693,1693,1693,1693,0
|
|
20230804,154600,2640489494,1693,1693,1693,1693,0
|
|
20230804,154500,2640489494,1693,1693,1693,1693,0
|
|
20230804,154400,2640489494,1693,1693,1693,1693,0
|
|
20230804,154300,2640489494,1693,1693,1693,1693,0
|
|
20230804,154200,2640489494,1693,1693,1693,1693,0
|
|
20230804,154100,2640489494,1693,1693,1693,1693,0
|
|
20230804,154000,2640489494,1693,1693,1693,1693,0
|
|
20230804,153900,2640489494,1693,1693,1693,1693,0
|
|
20230804,153800,2640489494,1693,1693,1693,1693,0
|
|
20230804,153700,2640489494,1693,1693,1693,1693,0
|
|
20230804,153600,2640489494,1693,1693,1693,1693,0
|
|
20230804,153500,2640489494,1693,1693,1693,1693,0
|
|
20230804,153400,2640489494,1693,1693,1693,1693,0
|
|
20230804,153300,2640489494,1693,1693,1693,1693,0
|
|
20230804,153200,2640489494,1693,1693,1693,1693,0
|
|
20230804,153100,2640489494,1693,1693,1693,1693,0
|
|
20230804,153000,2640489494,1693,1693,1693,1693,34947
|
|
20230804,152900,2581324223,1694,1694,1694,1694,0
|
|
20230804,152800,2581324223,1694,1694,1694,1694,0
|
|
20230804,152700,2581324223,1694,1694,1694,1694,0
|
|
20230804,152600,2581324223,1694,1694,1694,1694,0
|
|
20230804,152500,2581324223,1694,1694,1694,1694,0
|
|
20230804,152400,2581324223,1694,1694,1694,1694,0
|
|
20230804,152300,2581324223,1694,1694,1694,1694,0
|
|
20230804,152200,2581324223,1694,1694,1694,1694,0
|
|
20230804,152100,2581324223,1694,1694,1694,1694,0
|
|
20230804,152000,2581324223,1694,1694,1694,1694,0
|
|
20230804,151900,2581324223,1694,1694,1695,1694,18825
|
|
20230804,151800,2549426260,1695,1693,1695,1693,22564
|
|
20230804,151700,2511206849,1693,1690,1693,1689,83438
|
|
20230804,151600,2370187387,1690,1690,1690,1683,29733
|
|
20230804,151500,2319944710,1690,1689,1690,1681,16004
|
|
20230804,151400,2292942434,1688,1688,1689,1688,7336
|
|
20230804,151300,2280555669,1689,1685,1689,1685,24274
|
|
20230804,151200,2239623613,1684,1683,1685,1680,18333
|
|
20230804,151100,2208792270,1682,1675,1682,1675,71758
|
|
20230804,151000,2088307531,1675,1676,1676,1674,432
|
|
20230804,150900,2087583502,1676,1675,1676,1674,7176
|
|
20230804,150800,2075563792,1675,1673,1675,1673,52046
|
|
20230804,150700,1988426421,1673,1673,1673,1673,1727
|
|
20230804,150600,1985537150,1673,1673,1673,1673,260
|
|
20230804,150500,1985102170,1672,1673,1673,1672,3099
|
|
20230804,150400,1979917544,1672,1672,1672,1672,1171
|
|
20230804,150300,1977959632,1673,1672,1673,1672,6802
|
|
20230804,150200,1966586686,1672,1672,1672,1672,3000
|
|
20230804,150100,1961570686,1672,1673,1673,1672,4122
|
|
20230804,150000,1954678117,1672,1674,1674,1672,5863
|
|
20230804,145900,1944867711,1673,1673,1673,1673,2350
|
|
20230804,145800,1940936161,1673,1673,1674,1673,6960
|
|
20230804,145700,1929292078,1673,1673,1673,1673,594
|
|
20230804,145600,1928298316,1672,1671,1672,1671,651
|
|
20230804,145500,1927209845,1673,1673,1673,1673,2011
|
|
20230804,145400,1923845442,1673,1674,1674,1673,305
|
|
20230804,145300,1923335172,1673,1674,1674,1673,4192
|
|
20230804,145200,1916321951,1674,1673,1674,1673,157
|
|
20230804,145100,1916059234,1674,1674,1674,1674,1194
|
|
20230804,145000,1914060478,1675,1675,1675,1675,0
|
|
20230804,144900,1914060478,1675,1674,1675,1674,5625
|
|
20230804,144800,1904643927,1674,1673,1674,1673,15001
|
|
20230804,144700,1879532675,1673,1673,1673,1672,5947
|
|
20230804,144600,1869586345,1673,1672,1673,1672,1433
|
|
20230804,144500,1867189936,1673,1673,1673,1673,50
|
|
20230804,144400,1867106286,1674,1674,1674,1674,15
|
|
20230804,144300,1867081176,1674,1674,1674,1673,620
|
|
20230804,144200,1866043809,1674,1674,1674,1674,233
|
|
20230804,144100,1865653767,1674,1670,1674,1670,40161
|
|
20230804,144000,1798447723,1670,1670,1670,1670,0
|
|
20230804,143900,1798447723,1670,1670,1670,1670,1
|
|
20230804,143800,1798446053,1671,1671,1671,1671,0
|
|
20230804,143700,1798446053,1671,1670,1671,1670,204
|
|
20230804,143600,1798105285,1670,1670,1670,1670,156
|
|
20230804,143500,1797844765,1670,1670,1670,1670,0
|
|
20230804,143400,1797844765,1670,1669,1670,1669,5
|
|
20230804,143300,1797836419,1670,1670,1670,1670,1105
|
|
20230804,143200,1795991069,1670,1670,1670,1670,0
|
|
20230804,143100,1795991069,1670,1670,1670,1670,84
|
|
20230804,143000,1795850789,1670,1670,1670,1670,619
|
|
20230804,142900,1794817059,1670,1672,1672,1670,9721
|
|
20230804,142800,1778582413,1673,1672,1673,1672,425
|
|
20230804,142700,1777871710,1672,1672,1672,1672,1100
|
|
20230804,142600,1776032510,1672,1672,1672,1672,1883
|
|
20230804,142500,1772884134,1673,1672,1673,1672,503
|
|
20230804,142400,1772043117,1672,1672,1672,1672,365
|
|
20230804,142300,1771432837,1672,1671,1672,1671,3118
|
|
20230804,142200,1766219604,1671,1667,1671,1667,14873
|
|
20230804,142100,1741384904,1667,1668,1668,1667,8
|
|
20230804,142000,1741371566,1668,1668,1668,1668,4
|
|
20230804,141900,1741364894,1666,1665,1666,1665,752
|
|
20230804,141800,1740112362,1666,1666,1666,1666,500
|
|
20230804,141700,1739279362,1666,1665,1666,1665,3339
|
|
20230804,141600,1733719427,1665,1665,1665,1664,3114
|
|
20230804,141500,1728535470,1664,1664,1664,1663,540
|
|
20230804,141400,1727637011,1665,1664,1665,1664,65
|
|
20230804,141300,1727528801,1662,1662,1662,1662,0
|
|
20230804,141200,1727528801,1662,1662,1662,1662,0
|
|
20230804,141100,1727528801,1662,1663,1664,1662,764
|
|
20230804,141000,1726258599,1660,1662,1662,1660,4363
|
|
20230804,140900,1719009270,1663,1664,1664,1663,331
|
|
20230804,140800,1718458787,1664,1664,1664,1664,0
|
|
20230804,140700,1718458787,1664,1664,1664,1664,20
|
|
20230804,140600,1718425507,1663,1660,1663,1660,489
|
|
20230804,140500,1717613160,1660,1661,1661,1660,5232
|
|
20230804,140400,1708927947,1661,1668,1668,1660,15925
|
|
20230804,140300,1682474793,1668,1670,1670,1668,77
|
|
20230804,140200,1682346239,1670,1670,1670,1670,1333
|
|
20230804,140100,1680120129,1670,1670,1670,1670,4483
|
|
20230804,140000,1672633519,1673,1670,1674,1670,387
|
|
20230804,135900,1671985891,1670,1670,1670,1670,0
|
|
20230804,135800,1671985891,1670,1670,1670,1670,1504
|
|
20230804,135700,1669474211,1670,1670,1670,1669,4496
|
|
20230804,135600,1661967391,1670,1670,1670,1670,120
|
|
20230804,135500,1661766991,1669,1669,1669,1669,3102
|
|
20230804,135400,1656589753,1674,1674,1674,1674,10
|
|
20230804,135300,1656573013,1667,1674,1674,1667,588
|
|
20230804,135200,1655588799,1674,1674,1674,1674,60
|
|
20230804,135100,1655488359,1674,1670,1674,1670,24898
|
|
20230804,135000,1613907205,1670,1665,1670,1665,15797
|
|
20230804,134900,1587558006,1669,1663,1669,1663,6281
|
|
20230804,134800,1577092470,1662,1662,1662,1662,205
|
|
20230804,134700,1576751760,1662,1662,1662,1662,2
|
|
20230804,134600,1576748436,1662,1662,1662,1662,101
|
|
20230804,134500,1576580574,1662,1662,1662,1662,544
|
|
20230804,134400,1575676446,1662,1662,1662,1662,215
|
|
20230804,134300,1575319116,1660,1662,1662,1660,3028
|
|
20230804,134200,1570290346,1665,1665,1666,1665,11
|
|
20230804,134100,1570272029,1662,1662,1662,1662,204
|
|
20230804,134000,1569932981,1662,1664,1664,1662,1189
|
|
20230804,133900,1567955027,1663,1661,1663,1661,501
|
|
20230804,133800,1567122164,1661,1663,1663,1661,415
|
|
20230804,133700,1566432419,1660,1657,1662,1657,10688
|
|
20230804,133600,1548690063,1657,1661,1661,1657,8073
|
|
20230804,133500,1535294674,1658,1658,1661,1658,999
|
|
20230804,133400,1533637351,1658,1661,1661,1658,943
|
|
20230804,133300,1532073750,1661,1661,1661,1661,540
|
|
20230804,133200,1531176810,1661,1664,1664,1661,15
|
|
20230804,133100,1531151880,1665,1665,1665,1665,400
|
|
20230804,133000,1530485880,1666,1662,1666,1661,5913
|
|
20230804,132900,1520662792,1663,1668,1668,1663,650
|
|
20230804,132800,1519581792,1668,1663,1669,1663,35
|
|
20230804,132700,1519523440,1669,1669,1669,1663,8
|
|
20230804,132600,1519510094,1670,1669,1670,1669,310
|
|
20230804,132500,1518992395,1670,1663,1670,1663,1287
|
|
20230804,132400,1516843805,1670,1662,1670,1661,1342
|
|
20230804,132300,1514604463,1661,1670,1670,1661,11097
|
|
20230804,132200,1496142107,1670,1671,1671,1670,1005
|
|
20230804,132100,1494462757,1673,1675,1677,1673,263
|
|
20230804,132000,1494022574,1675,1659,1675,1659,12443
|
|
20230804,131900,1473244281,1659,1670,1670,1658,12701
|
|
20230804,131800,1452129246,1670,1673,1675,1670,17387
|
|
20230804,131700,1423065363,1675,1680,1680,1675,1589
|
|
20230804,131600,1420401160,1677,1678,1680,1677,20552
|
|
20230804,131500,1385898135,1678,1675,1678,1675,11052
|
|
20230804,131400,1367374148,1675,1669,1675,1668,35170
|
|
20230804,131300,1308605955,1669,1667,1669,1665,3396
|
|
20230804,131200,1302944247,1669,1665,1669,1665,1316
|
|
20230804,131100,1300750847,1665,1669,1670,1665,2961
|
|
20230804,131000,1295816958,1669,1669,1670,1669,2224
|
|
20230804,130900,1292103928,1669,1669,1669,1664,1569
|
|
20230804,130800,1289488284,1671,1670,1671,1664,14685
|
|
20230804,130700,1264999860,1671,1674,1675,1670,6147
|
|
20230804,130600,1254714959,1673,1663,1674,1663,55192
|
|
20230804,130500,1162641713,1661,1658,1661,1655,14131
|
|
20230804,130400,1139197909,1653,1652,1657,1652,26648
|
|
20230804,130300,1095106573,1652,1650,1652,1649,49497
|
|
20230804,130200,1013428540,1650,1649,1650,1649,15350
|
|
20230804,130100,988115439,1649,1643,1649,1643,31077
|
|
20230804,130000,936960970,1642,1639,1642,1638,16266
|
|
20230804,125900,910294384,1640,1630,1640,1630,96941
|
|
20230804,125800,751785883,1630,1629,1630,1629,38295
|
|
20230804,125700,689383500,1629,1630,1630,1629,532
|
|
20230804,125600,688516840,1627,1629,1630,1627,12119
|
|
20230804,125500,668775006,1628,1624,1628,1624,11656
|
|
20230804,125400,649811914,1623,1623,1623,1623,3
|
|
20230804,125300,649807045,1621,1621,1621,1621,93
|
|
20230804,125200,649656292,1621,1621,1621,1621,0
|
|
20230804,125100,649656292,1621,1621,1621,1621,0
|
|
20230804,125000,649656292,1621,1621,1621,1621,0
|
|
20230804,124900,649656292,1621,1621,1621,1621,1
|
|
20230804,124800,649654671,1621,1621,1621,1621,0
|
|
20230804,124700,649654671,1621,1620,1621,1620,17
|
|
20230804,124600,649627121,1621,1621,1621,1621,1041
|
|
20230804,124500,647939660,1621,1621,1621,1621,1
|
|
20230804,124400,647938039,1621,1621,1621,1621,0
|
|
20230804,124300,647938039,1621,1621,1621,1621,0
|
|
20230804,124200,647938039,1621,1621,1621,1621,0
|
|
20230804,124100,647938039,1621,1621,1621,1621,1
|
|
20230804,124000,647936418,1620,1620,1620,1620,0
|
|
20230804,123900,647936418,1620,1620,1620,1620,0
|
|
20230804,123800,647936418,1620,1625,1625,1620,600
|
|
20230804,123700,646963774,1625,1625,1625,1625,616
|
|
20230804,123600,645962774,1625,1625,1625,1625,0
|
|
20230804,123500,645962774,1625,1625,1625,1625,1
|
|
20230804,123400,645961149,1621,1625,1625,1621,62
|
|
20230804,123300,645860635,1625,1625,1625,1625,0
|
|
20230804,123200,645860635,1625,1625,1625,1625,0
|
|
20230804,123100,645860635,1625,1625,1625,1625,0
|
|
20230804,123000,645860635,1625,1625,1625,1625,21
|
|
20230804,122900,645826510,1625,1624,1625,1624,5
|
|
20230804,122800,645818388,1620,1620,1620,1620,0
|
|
20230804,122700,645818388,1620,1620,1620,1620,0
|
|
20230804,122600,645818388,1620,1621,1621,1620,54
|
|
20230804,122500,645730907,1625,1625,1625,1625,0
|
|
20230804,122400,645730907,1625,1625,1625,1625,0
|
|
20230804,122300,645730907,1625,1625,1625,1625,0
|
|
20230804,122200,645730907,1625,1624,1625,1624,2
|
|
20230804,122100,645727658,1625,1625,1625,1624,156
|
|
20230804,122000,645474163,1620,1620,1620,1620,0
|
|
20230804,121900,645474163,1620,1620,1620,1620,0
|
|
20230804,121800,645474163,1620,1620,1620,1620,0
|
|
20230804,121700,645474163,1620,1620,1620,1620,58
|
|
20230804,121600,645380203,1620,1620,1620,1620,0
|
|
20230804,121500,645380203,1620,1621,1621,1620,2000
|
|
20230804,121400,642140129,1620,1620,1620,1620,0
|
|
20230804,121300,642140129,1620,1620,1620,1620,220
|
|
20230804,121200,641783729,1627,1627,1627,1627,0
|
|
20230804,121100,641783729,1627,1627,1627,1627,0
|
|
20230804,121000,641783729,1627,1627,1627,1627,0
|
|
20230804,120900,641783729,1627,1619,1627,1619,1130
|
|
20230804,120800,639954251,1627,1627,1627,1627,0
|
|
20230804,120700,639954251,1627,1627,1627,1627,0
|
|
20230804,120600,639954251,1627,1627,1627,1627,0
|
|
20230804,120500,639954251,1627,1627,1627,1627,0
|
|
20230804,120400,639954251,1627,1619,1627,1619,215
|
|
20230804,120300,639606158,1627,1627,1627,1627,1
|
|
20230804,120200,639604531,1628,1628,1628,1628,0
|
|
20230804,120100,639604531,1628,1628,1628,1628,0
|
|
20230804,120000,639604531,1628,1619,1628,1619,2140
|
|
20230804,115900,636137702,1627,1625,1627,1625,2292
|
|
20230804,115800,632412230,1625,1625,1625,1624,13000
|
|
20230804,115700,611288230,1625,1625,1625,1625,4000
|
|
20230804,115600,604788230,1625,1620,1625,1620,3765
|
|
20230804,115500,598680664,1620,1620,1620,1620,3234
|
|
20230804,115400,593441584,1620,1620,1620,1620,16000
|
|
20230804,115300,567521584,1620,1620,1620,1620,4000
|
|
20230804,115200,561041584,1620,1620,1620,1620,4000
|
|
20230804,115100,554561584,1620,1619,1620,1619,4000
|
|
20230804,115000,548083584,1619,1619,1619,1619,2000
|
|
20230804,114900,544845584,1620,1618,1620,1618,7000
|
|
20230804,114800,533513122,1618,1618,1618,1618,1000
|
|
20230804,114700,531895122,1615,1615,1615,1614,3711
|
|
20230804,114600,525901858,1615,1610,1615,1610,15626
|
|
20230804,114500,500677305,1608,1608,1608,1608,1
|
|
20230804,114400,500675697,1607,1607,1607,1607,0
|
|
20230804,114300,500675697,1607,1607,1607,1607,0
|
|
20230804,114200,500675697,1607,1607,1607,1607,0
|
|
20230804,114100,500675697,1607,1607,1607,1607,0
|
|
20230804,114000,500675697,1607,1607,1607,1607,24
|
|
20230804,113900,500637129,1611,1611,1611,1611,0
|
|
20230804,113800,500637129,1611,1611,1611,1611,0
|
|
20230804,113700,500637129,1611,1611,1611,1611,0
|
|
20230804,113600,500637129,1611,1611,1611,1611,1
|
|
20230804,113500,500635518,1607,1607,1607,1607,0
|
|
20230804,113400,500635518,1607,1607,1607,1607,1
|
|
20230804,113300,500633911,1608,1608,1608,1608,6202
|
|
20230804,113200,490661095,1612,1612,1612,1612,30
|
|
20230804,113100,490612735,1612,1612,1612,1612,0
|
|
20230804,113000,490612735,1612,1612,1612,1612,0
|
|
20230804,112900,490612735,1612,1612,1612,1612,0
|
|
20230804,112800,490612735,1612,1612,1612,1612,0
|
|
20230804,112700,490612735,1612,1612,1612,1612,0
|
|
20230804,112600,490612735,1612,1612,1612,1612,0
|
|
20230804,112500,490612735,1612,1612,1612,1612,1
|
|
20230804,112400,490611123,1611,1611,1611,1611,7
|
|
20230804,112300,490599846,1611,1611,1611,1611,0
|
|
20230804,112200,490599846,1611,1611,1611,1611,0
|
|
20230804,112100,490599846,1611,1611,1611,1611,94
|
|
20230804,112000,490448412,1611,1610,1611,1610,7
|
|
20230804,111900,490437136,1609,1609,1609,1609,65
|
|
20230804,111800,490332551,1608,1611,1611,1608,1502
|
|
20230804,111700,487917329,1608,1608,1608,1608,0
|
|
20230804,111600,487917329,1608,1608,1608,1608,0
|
|
20230804,111500,487917329,1608,1610,1610,1608,18
|
|
20230804,111400,487888377,1612,1612,1612,1612,1
|
|
20230804,111300,487886765,1610,1610,1610,1610,221
|
|
20230804,111200,487530955,1608,1608,1608,1608,0
|
|
20230804,111100,487530955,1608,1608,1608,1608,1
|
|
20230804,111000,487529347,1608,1608,1608,1608,1019
|
|
20230804,110900,485890795,1608,1608,1608,1608,42
|
|
20230804,110800,485823259,1611,1611,1611,1611,552
|
|
20230804,110700,484933987,1612,1612,1612,1612,0
|
|
20230804,110600,484933987,1612,1612,1612,1612,0
|
|
20230804,110500,484933987,1612,1612,1612,1612,0
|
|
20230804,110400,484933987,1612,1612,1612,1612,0
|
|
20230804,110300,484933987,1612,1612,1612,1612,0
|
|
20230804,110200,484933987,1612,1608,1612,1608,9
|
|
20230804,110100,484919511,1608,1608,1608,1608,2
|
|
20230804,110000,484916295,1612,1612,1612,1612,0
|
|
20230804,105900,484916295,1612,1612,1612,1612,3
|
|
20230804,105800,484911459,1607,1607,1607,1607,0
|
|
20230804,105700,484911459,1607,1607,1607,1607,0
|
|
20230804,105600,484911459,1607,1608,1608,1607,202
|
|
20230804,105500,484586693,1608,1608,1608,1608,0
|
|
20230804,105400,484586693,1608,1608,1608,1608,467
|
|
20230804,105300,483835757,1608,1608,1608,1608,0
|
|
20230804,105200,483835757,1608,1608,1608,1608,0
|
|
20230804,105100,483835757,1608,1608,1608,1608,1
|
|
20230804,105000,483834149,1607,1607,1607,1607,0
|
|
20230804,104900,483834149,1607,1608,1608,1607,74
|
|
20230804,104800,483715221,1608,1608,1608,1608,1972
|
|
20230804,104700,480544245,1608,1608,1608,1608,19
|
|
20230804,104600,480513693,1608,1608,1608,1608,2
|
|
20230804,104500,480510477,1608,1608,1608,1608,0
|
|
20230804,104400,480510477,1608,1608,1608,1608,61
|
|
20230804,104300,480412389,1607,1607,1607,1607,35
|
|
20230804,104200,480356144,1607,1607,1607,1607,50
|
|
20230804,104100,480275794,1607,1607,1607,1607,0
|
|
20230804,104000,480275794,1607,1607,1607,1607,1
|
|
20230804,103900,480274187,1612,1612,1612,1612,0
|
|
20230804,103800,480274187,1612,1612,1612,1612,0
|
|
20230804,103700,480274187,1612,1612,1612,1612,0
|
|
20230804,103600,480274187,1612,1612,1612,1612,0
|
|
20230804,103500,480274187,1612,1612,1612,1612,0
|
|
20230804,103400,480274187,1612,1612,1612,1612,1
|
|
20230804,103300,480272575,1613,1613,1613,1613,0
|
|
20230804,103200,480272575,1613,1613,1613,1613,0
|
|
20230804,103100,480272575,1613,1613,1613,1613,0
|
|
20230804,103000,480272575,1613,1613,1613,1613,12
|
|
20230804,102900,480253219,1613,1613,1613,1613,0
|
|
20230804,102800,480253219,1613,1613,1613,1613,0
|
|
20230804,102700,480253219,1613,1613,1613,1613,0
|
|
20230804,102600,480253219,1613,1613,1613,1613,0
|
|
20230804,102500,480253219,1613,1613,1613,1613,1
|
|
20230804,102400,480251606,1614,1614,1614,1614,0
|
|
20230804,102300,480251606,1614,1614,1614,1614,0
|
|
20230804,102200,480251606,1614,1614,1614,1614,0
|
|
20230804,102100,480251606,1614,1614,1614,1614,1
|
|
20230804,102000,480249992,1610,1610,1610,1610,0
|
|
20230804,101900,480249992,1610,1611,1611,1610,5112
|
|
20230804,101800,472014695,1611,1611,1611,1611,94
|
|
20230804,101700,471863261,1614,1614,1614,1614,2566
|
|
20230804,101600,467721737,1614,1614,1614,1614,1
|
|
20230804,101500,467720123,1615,1613,1615,1613,90
|
|
20230804,101400,467574901,1613,1611,1613,1611,72
|
|
20230804,101300,467458907,1611,1614,1615,1611,960
|
|
20230804,101200,465909024,1615,1615,1615,1615,978
|
|
20230804,101100,464329554,1614,1614,1614,1614,0
|
|
20230804,101000,464329554,1614,1614,1614,1614,4
|
|
20230804,100900,464323098,1610,1610,1610,1610,1
|
|
20230804,100800,464321488,1610,1610,1610,1610,2
|
|
20230804,100700,464318268,1615,1614,1615,1614,71
|
|
20230804,100600,464203623,1614,1614,1614,1614,47
|
|
20230804,100500,464127765,1614,1614,1614,1614,505
|
|
20230804,100400,463312695,1614,1612,1614,1612,744
|
|
20230804,100300,462112021,1612,1612,1612,1612,229
|
|
20230804,100200,461742873,1610,1610,1610,1610,2430
|
|
20230804,100100,457830573,1605,1605,1605,1605,51
|
|
20230804,100000,457748718,1605,1604,1605,1604,2277
|
|
20230804,095900,454095772,1603,1600,1603,1600,655
|
|
20230804,095800,453047605,1601,1601,1601,1600,691
|
|
20230804,095700,451941974,1602,1600,1602,1600,2611
|
|
20230804,095600,447764354,1600,1601,1601,1600,15939
|
|
20230804,095500,422251699,1601,1601,1602,1601,266
|
|
20230804,095400,421825803,1601,1602,1604,1601,5579
|
|
20230804,095300,412889175,1604,1602,1604,1602,732
|
|
20230804,095200,411715111,1602,1602,1602,1602,529
|
|
20230804,095100,410867653,1602,1602,1604,1602,102
|
|
20230804,095000,410704049,1602,1602,1602,1602,3
|
|
20230804,094900,410699243,1604,1604,1604,1602,1476
|
|
20230804,094800,408334687,1602,1602,1602,1602,0
|
|
20230804,094700,408334687,1602,1604,1604,1602,11
|
|
20230804,094600,408317045,1601,1601,1601,1601,429
|
|
20230804,094500,407630216,1601,1603,1604,1601,7829
|
|
20230804,094400,395088411,1603,1610,1610,1603,9462
|
|
20230804,094300,379901187,1610,1610,1610,1610,512
|
|
20230804,094200,379076867,1610,1610,1610,1610,501
|
|
20230804,094100,378270257,1609,1611,1611,1609,193
|
|
20230804,094000,377959718,1609,1609,1609,1609,2
|
|
20230804,093900,377956500,1612,1612,1612,1612,8
|
|
20230804,093800,377943604,1612,1612,1612,1609,37
|
|
20230804,093700,377884035,1612,1612,1612,1612,16
|
|
20230804,093600,377858243,1612,1612,1612,1612,2
|
|
20230804,093500,377855019,1612,1612,1612,1612,50
|
|
20230804,093400,377774419,1609,1612,1612,1609,4903
|
|
20230804,093300,369885489,1609,1611,1611,1609,1664
|
|
20230804,093200,367207667,1611,1611,1611,1611,438
|
|
20230804,093100,366502049,1609,1609,1609,1609,659
|
|
20230804,093000,365441718,1609,1605,1609,1605,2109
|
|
20230804,092900,362052129,1604,1604,1606,1603,2969
|
|
20230804,092800,357290487,1606,1605,1607,1604,3378
|
|
20230804,092700,351869142,1607,1607,1607,1607,755
|
|
20230804,092600,350655857,1608,1610,1611,1608,3848
|
|
20230804,092500,344460170,1610,1611,1611,1610,3633
|
|
20230804,092400,338609875,1615,1611,1615,1611,39
|
|
20230804,092300,338546910,1610,1616,1616,1610,12
|
|
20230804,092200,338527584,1610,1619,1620,1610,7836
|
|
20230804,092100,325874637,1619,1622,1622,1619,1785
|
|
20230804,092000,322981493,1622,1626,1626,1622,3293
|
|
20230804,091900,317635237,1626,1626,1626,1626,71
|
|
20230804,091800,317519791,1630,1630,1630,1630,1
|
|
20230804,091700,317518161,1626,1630,1632,1626,16024
|
|
20230804,091600,291414406,1630,1630,1631,1630,5111
|
|
20230804,091500,283083396,1630,1630,1633,1628,3242
|
|
20230804,091400,277796542,1630,1626,1630,1626,541
|
|
20230804,091300,276914792,1626,1635,1635,1626,2426
|
|
20230804,091200,272950632,1635,1635,1635,1635,4618
|
|
20230804,091100,265400202,1635,1633,1635,1633,29487
|
|
20230804,091000,217202583,1633,1625,1633,1625,44262
|
|
20230804,090900,145079494,1625,1624,1625,1624,1220
|
|
20230804,090800,143098090,1624,1619,1624,1619,1044
|
|
20230804,090700,141402704,1625,1615,1625,1614,28205
|
|
20230804,090600,95723872,1616,1616,1616,1616,1000
|
|
20230804,090500,94107872,1614,1613,1619,1613,4454
|
|
20230804,090400,86920445,1619,1619,1619,1619,15
|
|
20230804,090300,86896160,1619,1611,1619,1606,29316
|
|
20230804,090200,39571335,1612,1609,1613,1609,3119
|
|
20230804,090100,34548046,1610,1605,1610,1603,428
|
|
20230804,090000,33861401,1605,1613,1613,1605,14872
|