596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185300,172170713,1361,1361,1361,1361,3499
|
|
20230824,185200,172170713,1361,1361,1361,1361,0
|
|
20230824,185100,172170713,1361,1361,1361,1361,0
|
|
20230824,185000,172170713,1361,1361,1361,1361,0
|
|
20230824,184900,172170713,1361,1361,1361,1361,0
|
|
20230824,184800,172170713,1361,1361,1361,1361,0
|
|
20230824,184700,172170713,1361,1361,1361,1361,0
|
|
20230824,184600,172170713,1361,1361,1361,1361,0
|
|
20230824,184500,172170713,1361,1361,1361,1361,0
|
|
20230824,184400,172170713,1361,1361,1361,1361,0
|
|
20230824,184300,172170713,1361,1361,1361,1361,0
|
|
20230824,184200,172170713,1361,1361,1361,1361,0
|
|
20230824,184100,172170713,1361,1361,1361,1361,0
|
|
20230824,184000,172170713,1361,1361,1361,1361,0
|
|
20230824,183900,172170713,1361,1361,1361,1361,0
|
|
20230824,183800,172170713,1361,1361,1361,1361,0
|
|
20230824,183700,172170713,1361,1361,1361,1361,0
|
|
20230824,183600,172170713,1361,1361,1361,1361,0
|
|
20230824,183500,172170713,1361,1361,1361,1361,0
|
|
20230824,183400,172170713,1361,1361,1361,1361,0
|
|
20230824,183300,172170713,1361,1361,1361,1361,0
|
|
20230824,183200,172170713,1361,1361,1361,1361,0
|
|
20230824,183100,172170713,1361,1361,1361,1361,0
|
|
20230824,183000,172170713,1361,1361,1361,1361,0
|
|
20230824,182900,172170713,1361,1361,1361,1361,0
|
|
20230824,182800,172170713,1361,1361,1361,1361,0
|
|
20230824,182700,172170713,1361,1361,1361,1361,0
|
|
20230824,182600,172170713,1361,1361,1361,1361,0
|
|
20230824,182500,172170713,1361,1361,1361,1361,0
|
|
20230824,182400,172170713,1361,1361,1361,1361,0
|
|
20230824,182300,172170713,1361,1361,1361,1361,3499
|
|
20230824,182200,172170713,1361,1361,1361,1361,0
|
|
20230824,182100,172170713,1361,1361,1361,1361,0
|
|
20230824,182000,172170713,1361,1361,1361,1361,0
|
|
20230824,181900,172170713,1361,1361,1361,1361,0
|
|
20230824,181800,172170713,1361,1361,1361,1361,0
|
|
20230824,181700,172170713,1361,1361,1361,1361,0
|
|
20230824,181600,172170713,1361,1361,1361,1361,0
|
|
20230824,181500,172170713,1361,1361,1361,1361,0
|
|
20230824,181400,172170713,1361,1361,1361,1361,0
|
|
20230824,181300,172170713,1361,1361,1361,1361,0
|
|
20230824,181200,172170713,1361,1361,1361,1361,0
|
|
20230824,181100,172170713,1361,1361,1361,1361,0
|
|
20230824,181000,172170713,1361,1361,1361,1361,0
|
|
20230824,180900,172170713,1361,1361,1361,1361,0
|
|
20230824,180800,172170713,1361,1361,1361,1361,0
|
|
20230824,180700,172170713,1361,1361,1361,1361,0
|
|
20230824,180600,172170713,1361,1361,1361,1361,0
|
|
20230824,180500,172170713,1361,1361,1361,1361,0
|
|
20230824,180400,172170713,1361,1361,1361,1361,0
|
|
20230824,180300,172170713,1361,1361,1361,1361,0
|
|
20230824,180200,172170713,1361,1361,1361,1361,0
|
|
20230824,180100,172170713,1361,1361,1361,1361,0
|
|
20230824,180000,172170713,1361,1361,1361,1361,0
|
|
20230824,175900,172170713,1361,1361,1361,1361,0
|
|
20230824,175800,172170713,1361,1361,1361,1361,0
|
|
20230824,175700,172170713,1361,1361,1361,1361,0
|
|
20230824,175600,172170713,1361,1361,1361,1361,0
|
|
20230824,175500,172170713,1361,1361,1361,1361,0
|
|
20230824,175400,172170713,1361,1361,1361,1361,0
|
|
20230824,175300,172170713,1361,1361,1361,1361,3499
|
|
20230824,175200,172170713,1361,1361,1361,1361,0
|
|
20230824,175100,172170713,1361,1361,1361,1361,0
|
|
20230824,175000,172170713,1361,1361,1361,1361,0
|
|
20230824,174900,172170713,1361,1361,1361,1361,0
|
|
20230824,174800,172170713,1361,1361,1361,1361,0
|
|
20230824,174700,172170713,1361,1361,1361,1361,0
|
|
20230824,174600,172170713,1361,1361,1361,1361,0
|
|
20230824,174500,172170713,1361,1361,1361,1361,0
|
|
20230824,174400,172170713,1361,1361,1361,1361,0
|
|
20230824,174300,172170713,1361,1361,1361,1361,0
|
|
20230824,174200,172170713,1361,1361,1361,1361,0
|
|
20230824,174100,172170713,1361,1361,1361,1361,0
|
|
20230824,174000,172170713,1361,1361,1361,1361,0
|
|
20230824,173900,172170713,1361,1361,1361,1361,0
|
|
20230824,173800,172170713,1361,1361,1361,1361,0
|
|
20230824,173700,172170713,1361,1361,1361,1361,0
|
|
20230824,173600,172170713,1361,1361,1361,1361,0
|
|
20230824,173500,172170713,1361,1361,1361,1361,0
|
|
20230824,173400,172170713,1361,1361,1361,1361,0
|
|
20230824,173300,172170713,1361,1361,1361,1361,0
|
|
20230824,173200,172170713,1361,1361,1361,1361,0
|
|
20230824,173100,172170713,1361,1361,1361,1361,0
|
|
20230824,173000,172170713,1361,1361,1361,1361,0
|
|
20230824,172900,172170713,1361,1361,1361,1361,0
|
|
20230824,172800,172170713,1361,1361,1361,1361,0
|
|
20230824,172700,172170713,1361,1361,1361,1361,0
|
|
20230824,172600,172170713,1361,1361,1361,1361,0
|
|
20230824,172500,172170713,1361,1361,1361,1361,0
|
|
20230824,172400,172170713,1361,1361,1361,1361,0
|
|
20230824,172300,172170713,1361,1361,1361,1361,3499
|
|
20230824,172200,172170713,1361,1361,1361,1361,0
|
|
20230824,172100,172170713,1361,1361,1361,1361,0
|
|
20230824,172000,172170713,1361,1361,1361,1361,0
|
|
20230824,171900,172170713,1361,1361,1361,1361,0
|
|
20230824,171800,172170713,1361,1361,1361,1361,0
|
|
20230824,171700,172170713,1361,1361,1361,1361,0
|
|
20230824,171600,172170713,1361,1361,1361,1361,0
|
|
20230824,171500,172170713,1361,1361,1361,1361,0
|
|
20230824,171400,172170713,1361,1361,1361,1361,0
|
|
20230824,171300,172170713,1361,1361,1361,1361,0
|
|
20230824,171200,172170713,1361,1361,1361,1361,0
|
|
20230824,171100,172170713,1361,1361,1361,1361,0
|
|
20230824,171000,172170713,1361,1361,1361,1361,0
|
|
20230824,170900,172170713,1361,1361,1361,1361,0
|
|
20230824,170800,172170713,1361,1361,1361,1361,0
|
|
20230824,170700,172170713,1361,1361,1361,1361,0
|
|
20230824,170600,172170713,1361,1361,1361,1361,0
|
|
20230824,170500,172170713,1361,1361,1361,1361,0
|
|
20230824,170400,172170713,1361,1361,1361,1361,0
|
|
20230824,170300,172170713,1361,1361,1361,1361,0
|
|
20230824,170200,172170713,1361,1361,1361,1361,0
|
|
20230824,170100,172170713,1361,1361,1361,1361,0
|
|
20230824,170000,172170713,1361,1361,1361,1361,0
|
|
20230824,165900,172170713,1361,1361,1361,1361,0
|
|
20230824,165800,172170713,1361,1361,1361,1361,0
|
|
20230824,165700,172170713,1361,1361,1361,1361,0
|
|
20230824,165600,172170713,1361,1361,1361,1361,0
|
|
20230824,165500,172170713,1361,1361,1361,1361,0
|
|
20230824,165400,172170713,1361,1361,1361,1361,0
|
|
20230824,165300,172170713,1361,1361,1361,1361,3499
|
|
20230824,165200,172170713,1361,1361,1361,1361,0
|
|
20230824,165100,172170713,1361,1361,1361,1361,0
|
|
20230824,165000,172170713,1361,1361,1361,1361,0
|
|
20230824,164900,172170713,1361,1361,1361,1361,0
|
|
20230824,164800,172170713,1361,1361,1361,1361,0
|
|
20230824,164700,172170713,1361,1361,1361,1361,0
|
|
20230824,164600,172170713,1361,1361,1361,1361,0
|
|
20230824,164500,172170713,1361,1361,1361,1361,0
|
|
20230824,164400,172170713,1361,1361,1361,1361,0
|
|
20230824,164300,172170713,1361,1361,1361,1361,0
|
|
20230824,164200,172170713,1361,1361,1361,1361,0
|
|
20230824,164100,172170713,1361,1361,1361,1361,0
|
|
20230824,164000,172170713,1361,1361,1361,1361,0
|
|
20230824,163900,172170713,1361,1361,1361,1361,0
|
|
20230824,163800,172170713,1361,1361,1361,1361,0
|
|
20230824,163700,172170713,1361,1361,1361,1361,0
|
|
20230824,163600,172170713,1361,1361,1361,1361,0
|
|
20230824,163500,172170713,1361,1361,1361,1361,0
|
|
20230824,163400,172170713,1361,1361,1361,1361,0
|
|
20230824,163300,172170713,1361,1361,1361,1361,0
|
|
20230824,163200,172170713,1361,1361,1361,1361,0
|
|
20230824,163100,172170713,1361,1361,1361,1361,0
|
|
20230824,163000,172170713,1361,1361,1361,1361,0
|
|
20230824,162900,172170713,1361,1361,1361,1361,0
|
|
20230824,162800,172170713,1361,1361,1361,1361,0
|
|
20230824,162700,172170713,1361,1361,1361,1361,0
|
|
20230824,162600,172170713,1361,1361,1361,1361,0
|
|
20230824,162500,172170713,1361,1361,1361,1361,0
|
|
20230824,162400,172170713,1361,1361,1361,1361,0
|
|
20230824,162300,172170713,1361,1361,1361,1361,3499
|
|
20230824,162200,172170713,1361,1361,1361,1361,0
|
|
20230824,162100,172170713,1361,1361,1361,1361,0
|
|
20230824,162000,172170713,1361,1361,1361,1361,0
|
|
20230824,161900,172170713,1361,1361,1361,1361,0
|
|
20230824,161800,172170713,1361,1361,1361,1361,0
|
|
20230824,161700,172170713,1361,1361,1361,1361,0
|
|
20230824,161600,172170713,1361,1361,1361,1361,0
|
|
20230824,161500,172170713,1361,1361,1361,1361,0
|
|
20230824,161400,172170713,1361,1361,1361,1361,0
|
|
20230824,161300,172170713,1361,1361,1361,1361,0
|
|
20230824,161200,172170713,1361,1361,1361,1361,0
|
|
20230824,161100,172170713,1361,1361,1361,1361,0
|
|
20230824,161000,172170713,1361,1361,1361,1361,0
|
|
20230824,160900,172170713,1361,1361,1361,1361,0
|
|
20230824,160800,172170713,1361,1361,1361,1361,0
|
|
20230824,160700,172170713,1361,1361,1361,1361,0
|
|
20230824,160600,172170713,1361,1361,1361,1361,0
|
|
20230824,160500,172170713,1361,1361,1361,1361,0
|
|
20230824,160400,172170713,1361,1361,1361,1361,0
|
|
20230824,160300,172170713,1361,1361,1361,1361,0
|
|
20230824,160200,172170713,1361,1361,1361,1361,0
|
|
20230824,160100,172170713,1361,1361,1361,1361,0
|
|
20230824,160000,172170713,1361,1361,1361,1361,0
|
|
20230824,155900,172170713,1361,1361,1361,1361,0
|
|
20230824,155800,172170713,1361,1361,1361,1361,0
|
|
20230824,155700,172170713,1361,1361,1361,1361,0
|
|
20230824,155600,172170713,1361,1361,1361,1361,0
|
|
20230824,155500,172170713,1361,1361,1361,1361,0
|
|
20230824,155400,172170713,1361,1361,1361,1361,0
|
|
20230824,155300,172170713,1361,1361,1361,1361,3499
|
|
20230824,155200,172170713,1361,1361,1361,1361,0
|
|
20230824,155100,172170713,1361,1361,1361,1361,0
|
|
20230824,155000,172170713,1361,1361,1361,1361,0
|
|
20230824,154900,172170713,1361,1361,1361,1361,0
|
|
20230824,154800,172170713,1361,1361,1361,1361,0
|
|
20230824,154700,172170713,1361,1361,1361,1361,0
|
|
20230824,154600,172170713,1361,1361,1361,1361,0
|
|
20230824,154500,172170713,1361,1361,1361,1361,0
|
|
20230824,154400,172170713,1361,1361,1361,1361,0
|
|
20230824,154300,172170713,1361,1361,1361,1361,0
|
|
20230824,154200,172170713,1361,1361,1361,1361,0
|
|
20230824,154100,172170713,1361,1361,1361,1361,0
|
|
20230824,154000,172170713,1361,1361,1361,1361,0
|
|
20230824,153900,172170713,1361,1361,1361,1361,0
|
|
20230824,153800,172170713,1361,1361,1361,1361,0
|
|
20230824,153700,172170713,1361,1361,1361,1361,0
|
|
20230824,153600,172170713,1361,1361,1361,1361,0
|
|
20230824,153500,172170713,1361,1361,1361,1361,0
|
|
20230824,153400,172170713,1361,1361,1361,1361,0
|
|
20230824,153300,172170713,1361,1361,1361,1361,0
|
|
20230824,153200,172170713,1361,1361,1361,1361,0
|
|
20230824,153100,172170713,1361,1361,1361,1361,0
|
|
20230824,153000,172170713,1361,1361,1361,1361,3499
|
|
20230824,152900,167408574,1371,1371,1371,1371,0
|
|
20230824,152800,167408574,1371,1371,1371,1371,0
|
|
20230824,152700,167408574,1371,1371,1371,1371,0
|
|
20230824,152600,167408574,1371,1371,1371,1371,0
|
|
20230824,152500,167408574,1371,1371,1371,1371,0
|
|
20230824,152400,167408574,1371,1371,1371,1371,0
|
|
20230824,152300,167408574,1371,1371,1371,1371,0
|
|
20230824,152200,167408574,1371,1371,1371,1371,0
|
|
20230824,152100,167408574,1371,1371,1371,1371,0
|
|
20230824,152000,167408574,1371,1371,1371,1371,0
|
|
20230824,151900,167408574,1371,1371,1371,1371,0
|
|
20230824,151800,167408574,1371,1370,1371,1370,2
|
|
20230824,151700,167405833,1370,1370,1372,1370,20302
|
|
20230824,151600,139591527,1370,1372,1372,1365,1016
|
|
20230824,151500,138199597,1372,1363,1372,1363,14
|
|
20230824,151400,138180399,1372,1361,1372,1361,2
|
|
20230824,151300,138177666,1368,1373,1373,1368,2222
|
|
20230824,151200,135127021,1372,1368,1373,1368,3150
|
|
20230824,151100,130803164,1372,1368,1372,1368,32
|
|
20230824,151000,130759271,1368,1369,1371,1360,99
|
|
20230824,150900,130623844,1360,1360,1360,1360,1
|
|
20230824,150800,130622484,1371,1359,1371,1359,211
|
|
20230824,150700,130333625,1369,1359,1369,1359,10
|
|
20230824,150600,130319984,1360,1361,1361,1360,8
|
|
20230824,150500,130309103,1363,1361,1363,1361,131
|
|
20230824,150400,130130614,1362,1362,1362,1361,1490
|
|
20230824,150300,128101236,1364,1362,1364,1362,55
|
|
20230824,150200,128026218,1362,1362,1362,1362,1
|
|
20230824,150100,128024856,1365,1362,1365,1362,52
|
|
20230824,150000,127953879,1362,1362,1362,1362,2
|
|
20230824,145900,127951155,1365,1362,1365,1362,3
|
|
20230824,145800,127947063,1362,1362,1362,1362,1
|
|
20230824,145700,127945701,1365,1362,1365,1362,3
|
|
20230824,145600,127941612,1365,1362,1365,1362,141
|
|
20230824,145500,127749150,1362,1362,1362,1362,1
|
|
20230824,145400,127747788,1362,1362,1364,1362,44
|
|
20230824,145300,127687858,1362,1362,1362,1362,43
|
|
20230824,145200,127629292,1362,1365,1365,1362,1045
|
|
20230824,145100,126204783,1365,1365,1365,1364,109
|
|
20230824,145000,126056004,1365,1365,1365,1364,13
|
|
20230824,144900,126038260,1365,1364,1365,1364,11
|
|
20230824,144800,126023246,1364,1365,1368,1364,4731
|
|
20230824,144700,119568428,1364,1364,1364,1364,1
|
|
20230824,144600,119567064,1369,1364,1369,1364,2
|
|
20230824,144500,119564331,1364,1364,1364,1364,2
|
|
20230824,144400,119561603,1369,1364,1369,1364,370
|
|
20230824,144300,119056918,1369,1364,1369,1364,104
|
|
20230824,144200,118915047,1364,1364,1364,1364,1
|
|
20230824,144100,118913683,1371,1371,1371,1364,4
|
|
20230824,144000,118908213,1371,1364,1371,1364,101
|
|
20230824,143900,118769868,1367,1364,1367,1364,2
|
|
20230824,143800,118767137,1364,1364,1364,1364,2
|
|
20230824,143700,118764409,1364,1364,1368,1364,503
|
|
20230824,143600,118078313,1363,1363,1363,1363,1
|
|
20230824,143500,118076950,1367,1363,1367,1363,35
|
|
20230824,143400,118029113,1363,1366,1367,1363,501
|
|
20230824,143300,117344306,1365,1363,1365,1363,2
|
|
20230824,143200,117341578,1363,1363,1363,1363,2
|
|
20230824,143100,117338852,1366,1363,1366,1363,1002
|
|
20230824,143000,115973123,1363,1366,1366,1363,20
|
|
20230824,142900,115945806,1366,1363,1367,1363,520
|
|
20230824,142800,115234993,1366,1363,1366,1363,2
|
|
20230824,142700,115232264,1363,1367,1367,1363,27
|
|
20230824,142600,115195359,1367,1363,1367,1363,3
|
|
20230824,142500,115191266,1363,1363,1363,1363,1
|
|
20230824,142400,115189903,1366,1363,1366,1363,2
|
|
20230824,142300,115187174,1362,1362,1363,1362,39
|
|
20230824,142200,115134053,1366,1361,1366,1361,3
|
|
20230824,142100,115129965,1361,1361,1361,1361,1
|
|
20230824,142000,115128604,1365,1360,1365,1360,132
|
|
20230824,141900,114948429,1360,1360,1360,1360,152
|
|
20230824,141800,114741709,1364,1359,1364,1359,3
|
|
20230824,141700,114737623,1359,1359,1359,1359,1
|
|
20230824,141600,114736264,1360,1359,1360,1359,914
|
|
20230824,141500,113493226,1360,1359,1360,1359,2
|
|
20230824,141400,113490507,1359,1359,1359,1359,1
|
|
20230824,141300,113489148,1360,1359,1360,1359,3
|
|
20230824,141200,113485070,1359,1359,1359,1359,1
|
|
20230824,141100,113483711,1360,1359,1360,1359,6
|
|
20230824,141000,113475552,1360,1359,1360,1359,3
|
|
20230824,140900,113471474,1360,1360,1360,1359,11
|
|
20230824,140800,113456515,1360,1360,1360,1360,1
|
|
20230824,140700,113455155,1364,1360,1364,1360,3
|
|
20230824,140600,113451071,1365,1360,1365,1360,501
|
|
20230824,140500,112767211,1365,1360,1365,1360,2
|
|
20230824,140400,112764486,1359,1359,1359,1359,1
|
|
20230824,140300,112763127,1359,1359,1359,1359,2
|
|
20230824,140200,112760409,1364,1360,1364,1360,2
|
|
20230824,140100,112757685,1360,1360,1360,1360,1
|
|
20230824,140000,112756325,1368,1360,1368,1360,3
|
|
20230824,135900,112752237,1367,1360,1367,1360,414
|
|
20230824,135800,112186306,1367,1359,1367,1359,2
|
|
20230824,135700,112183580,1359,1360,1360,1359,2
|
|
20230824,135600,112180861,1368,1360,1368,1360,2
|
|
20230824,135500,112178133,1360,1360,1360,1360,1
|
|
20230824,135400,112176773,1368,1360,1368,1360,3
|
|
20230824,135300,112172685,1360,1360,1360,1360,1
|
|
20230824,135200,112171325,1371,1360,1371,1360,501
|
|
20230824,135100,111486167,1361,1360,1361,1360,3
|
|
20230824,135000,111482086,1360,1360,1360,1360,41
|
|
20230824,134900,111426326,1358,1358,1361,1358,42
|
|
20230824,134800,111369287,1361,1361,1361,1361,100
|
|
20230824,134700,111233187,1361,1359,1362,1358,1002
|
|
20230824,134600,109868564,1358,1358,1358,1358,19
|
|
20230824,134500,109842762,1359,1359,1359,1359,366
|
|
20230824,134400,109345368,1359,1359,1359,1359,111
|
|
20230824,134300,109194519,1363,1359,1364,1359,43
|
|
20230824,134200,109136053,1359,1359,1359,1359,1
|
|
20230824,134100,109134694,1365,1359,1365,1359,4
|
|
20230824,134000,109129246,1360,1360,1360,1360,1
|
|
20230824,133900,109127886,1359,1359,1359,1359,1
|
|
20230824,133800,109126527,1364,1359,1364,1359,3
|
|
20230824,133700,109122445,1359,1364,1364,1359,2
|
|
20230824,133600,109119722,1365,1359,1365,1359,2
|
|
20230824,133500,109116998,1359,1359,1359,1359,2
|
|
20230824,133400,109114280,1364,1359,1364,1359,2
|
|
20230824,133300,109111557,1359,1365,1365,1359,4
|
|
20230824,133200,109106103,1365,1359,1365,1359,6
|
|
20230824,133100,109097926,1365,1364,1365,1359,10
|
|
20230824,133000,109084285,1365,1359,1365,1359,32
|
|
20230824,132900,109040611,1366,1359,1366,1359,52
|
|
20230824,132800,108969593,1367,1360,1367,1360,61
|
|
20230824,132700,108886213,1360,1360,1360,1360,1
|
|
20230824,132600,108884853,1367,1360,1367,1360,3
|
|
20230824,132500,108880759,1369,1358,1369,1358,3
|
|
20230824,132400,108876674,1358,1358,1358,1358,1
|
|
20230824,132300,108875316,1370,1368,1370,1358,439
|
|
20230824,132200,108274265,1367,1356,1367,1356,303
|
|
20230824,132100,107860327,1359,1355,1359,1355,452
|
|
20230824,132000,107246081,1355,1355,1355,1355,1
|
|
20230824,131900,107244726,1356,1355,1356,1355,3
|
|
20230824,131800,107240660,1356,1356,1356,1356,194
|
|
20230824,131700,106977596,1359,1356,1359,1356,3
|
|
20230824,131600,106973522,1356,1356,1356,1356,2
|
|
20230824,131500,106970810,1359,1356,1359,1356,2
|
|
20230824,131400,106968095,1356,1356,1356,1356,1
|
|
20230824,131300,106966739,1356,1356,1356,1356,2
|
|
20230824,131200,106964027,1359,1356,1359,1356,2
|
|
20230824,131100,106961312,1356,1356,1356,1356,575
|
|
20230824,131000,106181612,1359,1356,1359,1356,4
|
|
20230824,130900,106176182,1356,1356,1356,1356,1
|
|
20230824,130800,106174826,1359,1356,1359,1356,2
|
|
20230824,130700,106172111,1356,1356,1356,1356,1
|
|
20230824,130600,106170755,1359,1356,1359,1356,3
|
|
20230824,130500,106166684,1356,1356,1356,1356,1
|
|
20230824,130400,106165328,1359,1355,1359,1355,2
|
|
20230824,130300,106162614,1355,1355,1355,1355,2
|
|
20230824,130200,106159904,1359,1355,1359,1355,2
|
|
20230824,130100,106157190,1355,1355,1355,1355,1
|
|
20230824,130000,106155835,1355,1355,1355,1355,5
|
|
20230824,125900,106149060,1359,1355,1359,1355,2
|
|
20230824,125800,106146346,1355,1355,1355,1355,1
|
|
20230824,125700,106144991,1359,1355,1359,1355,3
|
|
20230824,125600,106140922,1355,1355,1355,1355,1
|
|
20230824,125500,106139567,1359,1355,1359,1355,2
|
|
20230824,125400,106136853,1355,1355,1355,1355,2
|
|
20230824,125300,106134143,1359,1358,1359,1356,372
|
|
20230824,125200,105629492,1358,1358,1358,1358,1
|
|
20230824,125100,105628134,1359,1359,1368,1359,738
|
|
20230824,125000,104625183,1359,1359,1359,1359,1
|
|
20230824,124900,104623824,1368,1359,1368,1359,2
|
|
20230824,124800,104621097,1359,1359,1359,1359,1
|
|
20230824,124700,104619738,1359,1359,1359,1359,2
|
|
20230824,124600,104617020,1368,1359,1368,1359,102
|
|
20230824,124500,104478393,1359,1359,1359,1359,346
|
|
20230824,124400,104008179,1365,1368,1369,1365,111
|
|
20230824,124300,103856656,1365,1365,1365,1365,1
|
|
20230824,124200,103855291,1369,1369,1370,1369,74
|
|
20230824,124100,103753984,1369,1369,1369,1369,2
|
|
20230824,124000,103751246,1370,1369,1370,1369,2
|
|
20230824,123900,103748507,1369,1369,1369,1369,1
|
|
20230824,123800,103747138,1370,1369,1370,1369,27
|
|
20230824,123700,103710174,1369,1369,1369,1369,36
|
|
20230824,123600,103660890,1369,1369,1369,1369,8
|
|
20230824,123500,103649938,1369,1368,1369,1368,333
|
|
20230824,123400,103194184,1368,1365,1368,1365,401
|
|
20230824,123300,102645619,1368,1359,1368,1359,502
|
|
20230824,123200,101959737,1359,1359,1359,1359,2
|
|
20230824,123100,101957019,1366,1359,1366,1359,2
|
|
20230824,123000,101954294,1359,1359,1359,1359,3
|
|
20230824,122900,101950217,1365,1359,1365,1359,2
|
|
20230824,122800,101947493,1359,1362,1362,1359,216
|
|
20230824,122700,101653307,1362,1358,1362,1358,2
|
|
20230824,122600,101650587,1358,1358,1358,1358,1
|
|
20230824,122500,101649229,1358,1358,1362,1358,5
|
|
20230824,122400,101642435,1358,1358,1358,1358,1
|
|
20230824,122300,101641077,1358,1358,1358,1358,1
|
|
20230824,122200,101639719,1362,1358,1362,1358,5
|
|
20230824,122100,101632925,1358,1358,1358,1358,1
|
|
20230824,122000,101631567,1362,1358,1362,1358,2
|
|
20230824,121900,101628847,1358,1358,1358,1358,2
|
|
20230824,121800,101626131,1362,1358,1362,1358,101
|
|
20230824,121700,101488969,1358,1358,1358,1358,1
|
|
20230824,121600,101487611,1362,1358,1362,1358,3
|
|
20230824,121500,101483533,1358,1358,1358,1358,1
|
|
20230824,121400,101482175,1362,1358,1362,1358,2
|
|
20230824,121300,101479455,1358,1358,1358,1358,2
|
|
20230824,121200,101476739,1361,1361,1364,1361,320
|
|
20230824,121100,101041216,1364,1363,1364,1361,11
|
|
20230824,121000,101026216,1363,1361,1363,1361,39
|
|
20230824,120900,100973061,1363,1361,1363,1361,4
|
|
20230824,120800,100967613,1361,1361,1361,1361,1
|
|
20230824,120700,100966252,1363,1361,1363,1361,2
|
|
20230824,120600,100963528,1361,1361,1361,1361,92
|
|
20230824,120500,100838316,1363,1361,1363,1361,2
|
|
20230824,120400,100835592,1361,1361,1361,1361,1
|
|
20230824,120300,100834231,1363,1361,1363,1361,3
|
|
20230824,120200,100830146,1361,1361,1361,1361,1
|
|
20230824,120100,100828785,1363,1361,1363,1361,92
|
|
20230824,120000,100703571,1361,1361,1361,1361,2
|
|
20230824,115900,100700849,1364,1361,1364,1361,2
|
|
20230824,115800,100698124,1361,1361,1361,1361,4
|
|
20230824,115700,100692680,1361,1361,1361,1361,3
|
|
20230824,115600,100688597,1366,1361,1366,1361,2
|
|
20230824,115500,100685870,1361,1361,1361,1361,1
|
|
20230824,115400,100684509,1368,1361,1368,1361,303
|
|
20230824,115300,100270019,1361,1361,1369,1361,3
|
|
20230824,115200,100265928,1369,1361,1369,1361,2
|
|
20230824,115100,100263198,1359,1359,1359,1359,1
|
|
20230824,115000,100261839,1369,1365,1369,1358,9
|
|
20230824,114900,100249552,1359,1359,1359,1359,1
|
|
20230824,114800,100248193,1360,1359,1360,1359,2
|
|
20230824,114700,100245474,1359,1359,1359,1359,2
|
|
20230824,114600,100242756,1360,1356,1360,1356,2
|
|
20230824,114500,100240040,1354,1354,1354,1354,1
|
|
20230824,114400,100238686,1361,1362,1362,1354,147
|
|
20230824,114300,100039625,1367,1364,1367,1364,275
|
|
20230824,114200,99664522,1364,1364,1364,1364,1
|
|
20230824,114100,99663158,1364,1368,1371,1364,2089
|
|
20230824,114000,96808976,1368,1368,1368,1368,1
|
|
20230824,113900,96807608,1371,1368,1371,1368,2
|
|
20230824,113800,96804869,1368,1368,1368,1368,2
|
|
20230824,113700,96802133,1373,1373,1374,1373,21
|
|
20230824,113600,96773299,1373,1373,1373,1373,1
|
|
20230824,113500,96771926,1373,1367,1373,1367,4
|
|
20230824,113400,96766446,1367,1367,1367,1367,2
|
|
20230824,113300,96763712,1373,1367,1373,1367,2
|
|
20230824,113200,96760972,1366,1366,1366,1366,1
|
|
20230824,113100,96759606,1366,1366,1366,1366,2
|
|
20230824,113000,96756874,1375,1369,1375,1369,54
|
|
20230824,112900,96682942,1369,1369,1369,1369,1
|
|
20230824,112800,96681573,1378,1369,1378,1369,3
|
|
20230824,112700,96677457,1369,1369,1369,1369,1
|
|
20230824,112600,96676088,1378,1369,1378,1369,2
|
|
20230824,112500,96673341,1369,1370,1370,1369,2
|
|
20230824,112400,96670602,1380,1370,1380,1370,2
|
|
20230824,112300,96667852,1368,1374,1374,1368,512
|
|
20230824,112200,95967370,1374,1364,1374,1364,3
|
|
20230824,112100,95963268,1364,1364,1364,1364,12
|
|
20230824,112000,95946900,1354,1354,1354,1354,1
|
|
20230824,111900,95945546,1356,1374,1382,1356,2018
|
|
20230824,111800,93208734,1374,1382,1382,1374,1546
|
|
20230824,111700,91076720,1384,1383,1384,1383,22
|
|
20230824,111600,91046293,1384,1384,1384,1384,6
|
|
20230824,111500,91037989,1384,1386,1388,1384,282
|
|
20230824,111400,90647339,1390,1390,1390,1388,504
|
|
20230824,111300,89947137,1395,1396,1396,1395,259
|
|
20230824,111200,89585801,1396,1396,1396,1396,1033
|
|
20230824,111100,88143733,1399,1398,1399,1398,3600
|
|
20230824,111000,83109843,1398,1398,1398,1398,1530
|
|
20230824,110900,80970903,1399,1398,1399,1398,94
|
|
20230824,110800,80839399,1399,1383,1399,1383,2419
|
|
20230824,110700,77457897,1398,1383,1398,1383,79
|
|
20230824,110600,77347475,1398,1380,1398,1380,3525
|
|
20230824,110500,72423342,1379,1379,1398,1379,3448
|
|
20230824,110400,67655004,1379,1379,1380,1379,2786
|
|
20230824,110300,63812759,1379,1366,1379,1366,9629
|
|
20230824,110200,50575885,1366,1360,1366,1360,324
|
|
20230824,110100,50133308,1366,1360,1366,1359,667
|
|
20230824,110000,49223448,1358,1345,1358,1345,7728
|
|
20230824,105900,38794888,1337,1337,1337,1337,1
|
|
20230824,105800,38793551,1345,1337,1345,1337,2
|
|
20230824,105700,38790869,1337,1337,1337,1337,2
|
|
20230824,105600,38788195,1345,1337,1345,1337,2
|
|
20230824,105500,38785513,1345,1337,1345,1337,2
|
|
20230824,105400,38782831,1337,1337,1337,1337,1
|
|
20230824,105300,38781494,1345,1337,1345,1337,13
|
|
20230824,105200,38764105,1344,1337,1344,1337,253
|
|
20230824,105100,38424080,1344,1337,1344,1337,102
|
|
20230824,105000,38286999,1344,1336,1344,1336,585
|
|
20230824,104900,37501177,1343,1338,1343,1336,4793
|
|
20230824,104800,31069838,1335,1335,1335,1335,1
|
|
20230824,104700,31068503,1338,1335,1338,1335,3
|
|
20230824,104600,31064495,1335,1335,1335,1335,1
|
|
20230824,104500,31063160,1338,1338,1338,1338,923
|
|
20230824,104400,29828186,1338,1338,1338,1338,2
|
|
20230824,104300,29825510,1338,1338,1340,1338,3
|
|
20230824,104200,29821494,1338,1338,1338,1338,1
|
|
20230824,104100,29820156,1340,1338,1340,1338,73
|
|
20230824,104000,29722340,1339,1338,1339,1338,2
|
|
20230824,103900,29719663,1336,1336,1336,1336,1
|
|
20230824,103800,29718327,1338,1336,1338,1336,3
|
|
20230824,103700,29714317,1340,1336,1340,1336,901
|
|
20230824,103600,28506981,1340,1336,1340,1336,2
|
|
20230824,103500,28504305,1336,1336,1336,1336,2
|
|
20230824,103400,28501633,1340,1336,1340,1336,3
|
|
20230824,103300,28497621,1335,1335,1335,1335,1
|
|
20230824,103200,28496286,1340,1335,1340,1335,2
|
|
20230824,103100,28493611,1335,1335,1335,1335,2
|
|
20230824,103000,28490941,1340,1335,1340,1335,12
|
|
20230824,102900,28474916,1335,1335,1335,1335,1
|
|
20230824,102800,28473581,1335,1336,1336,1335,2039
|
|
20230824,102700,25750744,1341,1336,1341,1336,2
|
|
20230824,102600,25748067,1336,1336,1336,1336,1
|
|
20230824,102500,25746731,1341,1337,1341,1336,3
|
|
20230824,102400,25742717,1337,1337,1337,1337,1
|
|
20230824,102300,25741380,1341,1337,1341,1337,2
|
|
20230824,102200,25738702,1337,1337,1337,1337,2
|
|
20230824,102100,25736028,1341,1337,1341,1337,2
|
|
20230824,102000,25733350,1337,1337,1337,1337,1
|
|
20230824,101900,25732013,1341,1337,1341,1337,3
|
|
20230824,101800,25727998,1337,1337,1337,1337,1
|
|
20230824,101700,25726661,1341,1336,1341,1336,2
|
|
20230824,101600,25723984,1336,1337,1337,1336,91
|
|
20230824,101500,25602331,1337,1337,1337,1337,2
|
|
20230824,101400,25599657,1341,1336,1341,1336,2
|
|
20230824,101300,25596980,1336,1337,1337,1336,102
|
|
20230824,101200,25460692,1342,1338,1342,1336,429
|
|
20230824,101100,24885224,1336,1336,1336,1336,12
|
|
20230824,101000,24869192,1338,1336,1338,1336,303
|
|
20230824,100900,24463782,1336,1336,1336,1336,10
|
|
20230824,100800,24450422,1337,1334,1337,1334,183
|
|
20230824,100700,24206070,1334,1334,1334,1334,32
|
|
20230824,100600,24163382,1336,1334,1336,1334,3
|
|
20230824,100500,24159378,1334,1334,1334,1334,1
|
|
20230824,100400,24158044,1336,1336,1336,1336,3
|
|
20230824,100300,24154036,1336,1335,1336,1334,6
|
|
20230824,100200,24146025,1337,1334,1337,1334,33
|
|
20230824,100100,24101907,1337,1334,1337,1334,2
|
|
20230824,100000,24099236,1334,1334,1334,1334,77
|
|
20230824,095900,23996518,1337,1334,1337,1334,32
|
|
20230824,095800,23953827,1334,1334,1334,1334,1
|
|
20230824,095700,23952493,1337,1334,1337,1334,2
|
|
20230824,095600,23949822,1334,1334,1334,1334,2
|
|
20230824,095500,23947154,1334,1337,1341,1334,507
|
|
20230824,095400,23270326,1337,1340,1340,1337,1001
|
|
20230824,095300,21928989,1341,1337,1341,1337,3
|
|
20230824,095200,21924974,1337,1337,1337,1337,1
|
|
20230824,095100,21923637,1337,1337,1337,1337,201
|
|
20230824,095000,21654900,1341,1337,1341,1337,4
|
|
20230824,094900,21649544,1337,1337,1341,1337,90
|
|
20230824,094800,21529210,1341,1337,1341,1337,2
|
|
20230824,094700,21526532,1337,1337,1337,1337,2
|
|
20230824,094600,21523858,1344,1337,1344,1337,517
|
|
20230824,094500,20829726,1337,1337,1337,1337,4
|
|
20230824,094400,20824378,1342,1337,1342,1337,3
|
|
20230824,094300,20820362,1337,1337,1337,1337,1
|
|
20230824,094200,20819025,1342,1337,1342,1337,2
|
|
20230824,094100,20816346,1337,1337,1337,1337,2
|
|
20230824,094000,20813672,1342,1337,1342,1337,2
|
|
20230824,093900,20810993,1337,1337,1337,1337,1
|
|
20230824,093800,20809656,1337,1345,1345,1337,2
|
|
20230824,093700,20806974,1343,1336,1343,1336,298
|
|
20230824,093600,20406774,1335,1335,1335,1335,1
|
|
20230824,093500,20405439,1343,1335,1343,1335,34
|
|
20230824,093400,20359815,1342,1335,1342,1335,3
|
|
20230824,093300,20355803,1345,1344,1345,1343,213
|
|
20230824,093200,20069528,1342,1338,1344,1338,1568
|
|
20230824,093100,17966684,1338,1334,1338,1334,28
|
|
20230824,093000,17929231,1334,1334,1334,1334,3
|
|
20230824,092900,17925229,1337,1334,1337,1334,454
|
|
20230824,092800,17319590,1334,1334,1334,1334,0
|
|
20230824,092700,17319590,1334,1334,1337,1334,4
|
|
20230824,092600,17314251,1338,1338,1338,1334,457
|
|
20230824,092500,16702789,1338,1337,1338,1334,6
|
|
20230824,092400,16694770,1334,1333,1334,1333,386
|
|
20230824,092300,16179921,1333,1334,1334,1333,40
|
|
20230824,092200,16126591,1334,1331,1334,1331,1471
|
|
20230824,092100,14168653,1331,1331,1331,1331,1016
|
|
20230824,092000,12816357,1331,1331,1331,1331,1
|
|
20230824,091900,12815026,1331,1331,1331,1331,0
|
|
20230824,091800,12815026,1331,1331,1331,1331,1
|
|
20230824,091700,12813695,1331,1331,1331,1331,0
|
|
20230824,091600,12813695,1331,1331,1331,1331,1
|
|
20230824,091500,12812364,1332,1332,1332,1332,0
|
|
20230824,091400,12812364,1332,1332,1332,1332,1
|
|
20230824,091300,12811032,1331,1325,1331,1325,524
|
|
20230824,091200,12115416,1326,1326,1326,1326,445
|
|
20230824,091100,11525346,1326,1319,1326,1319,256
|
|
20230824,091000,11187290,1326,1329,1330,1326,1003
|
|
20230824,090900,9853461,1329,1323,1329,1323,327
|
|
20230824,090800,9420834,1323,1323,1323,1323,622
|
|
20230824,090700,8597928,1323,1332,1333,1323,405
|
|
20230824,090600,8061165,1333,1333,1333,1333,833
|
|
20230824,090500,6950776,1333,1333,1333,1333,1
|
|
20230824,090400,6949443,1334,1334,1334,1334,0
|
|
20230824,090300,6949443,1334,1334,1334,1334,1
|
|
20230824,090200,6948109,1337,1327,1337,1323,2122
|
|
20230824,090100,4127438,1320,1320,1320,1319,1760
|
|
20230824,090000,1804380,1320,1302,1320,1302,1372
|