596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,185200,1716580389,1838,1838,1838,1838,0
|
|
20230904,185100,1716580389,1838,1838,1838,1838,0
|
|
20230904,185000,1716580389,1838,1838,1838,1838,0
|
|
20230904,184900,1716580389,1838,1838,1838,1838,0
|
|
20230904,184800,1716580389,1838,1838,1838,1838,0
|
|
20230904,184700,1716580389,1838,1838,1838,1838,0
|
|
20230904,184600,1716580389,1838,1838,1838,1838,0
|
|
20230904,184500,1716580389,1838,1838,1838,1838,0
|
|
20230904,184400,1716580389,1838,1838,1838,1838,0
|
|
20230904,184300,1716580389,1838,1838,1838,1838,0
|
|
20230904,184200,1716580389,1838,1838,1838,1838,0
|
|
20230904,184100,1716580389,1838,1838,1838,1838,0
|
|
20230904,184000,1716580389,1838,1838,1838,1838,0
|
|
20230904,183900,1716580389,1838,1838,1838,1838,0
|
|
20230904,183800,1716580389,1838,1838,1838,1838,0
|
|
20230904,183700,1716580389,1838,1838,1838,1838,0
|
|
20230904,183600,1716580389,1838,1838,1838,1838,0
|
|
20230904,183500,1716580389,1838,1838,1838,1838,0
|
|
20230904,183400,1716580389,1838,1838,1838,1838,0
|
|
20230904,183300,1716580389,1838,1838,1838,1838,0
|
|
20230904,183200,1716580389,1838,1838,1838,1838,0
|
|
20230904,183100,1716580389,1838,1838,1838,1838,0
|
|
20230904,183000,1716580389,1838,1838,1838,1838,0
|
|
20230904,182900,1716580389,1838,1838,1838,1838,0
|
|
20230904,182800,1716580389,1838,1838,1838,1838,0
|
|
20230904,182700,1716580389,1838,1838,1838,1838,0
|
|
20230904,182600,1716580389,1838,1838,1838,1838,0
|
|
20230904,182500,1716580389,1838,1838,1838,1838,0
|
|
20230904,182400,1716580389,1838,1838,1838,1838,0
|
|
20230904,182300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,182200,1716580389,1838,1838,1838,1838,0
|
|
20230904,182100,1716580389,1838,1838,1838,1838,0
|
|
20230904,182000,1716580389,1838,1838,1838,1838,0
|
|
20230904,181900,1716580389,1838,1838,1838,1838,0
|
|
20230904,181800,1716580389,1838,1838,1838,1838,0
|
|
20230904,181700,1716580389,1838,1838,1838,1838,0
|
|
20230904,181600,1716580389,1838,1838,1838,1838,0
|
|
20230904,181500,1716580389,1838,1838,1838,1838,0
|
|
20230904,181400,1716580389,1838,1838,1838,1838,0
|
|
20230904,181300,1716580389,1838,1838,1838,1838,0
|
|
20230904,181200,1716580389,1838,1838,1838,1838,0
|
|
20230904,181100,1716580389,1838,1838,1838,1838,0
|
|
20230904,181000,1716580389,1838,1838,1838,1838,0
|
|
20230904,180900,1716580389,1838,1838,1838,1838,0
|
|
20230904,180800,1716580389,1838,1838,1838,1838,0
|
|
20230904,180700,1716580389,1838,1838,1838,1838,0
|
|
20230904,180600,1716580389,1838,1838,1838,1838,0
|
|
20230904,180500,1716580389,1838,1838,1838,1838,0
|
|
20230904,180400,1716580389,1838,1838,1838,1838,0
|
|
20230904,180300,1716580389,1838,1838,1838,1838,0
|
|
20230904,180200,1716580389,1838,1838,1838,1838,0
|
|
20230904,180100,1716580389,1838,1838,1838,1838,0
|
|
20230904,180000,1716580389,1838,1838,1838,1838,0
|
|
20230904,175900,1716580389,1838,1838,1838,1838,0
|
|
20230904,175800,1716580389,1838,1838,1838,1838,0
|
|
20230904,175700,1716580389,1838,1838,1838,1838,0
|
|
20230904,175600,1716580389,1838,1838,1838,1838,0
|
|
20230904,175500,1716580389,1838,1838,1838,1838,0
|
|
20230904,175400,1716580389,1838,1838,1838,1838,0
|
|
20230904,175300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,175200,1716580389,1838,1838,1838,1838,0
|
|
20230904,175100,1716580389,1838,1838,1838,1838,0
|
|
20230904,175000,1716580389,1838,1838,1838,1838,0
|
|
20230904,174900,1716580389,1838,1838,1838,1838,0
|
|
20230904,174800,1716580389,1838,1838,1838,1838,0
|
|
20230904,174700,1716580389,1838,1838,1838,1838,0
|
|
20230904,174600,1716580389,1838,1838,1838,1838,0
|
|
20230904,174500,1716580389,1838,1838,1838,1838,0
|
|
20230904,174400,1716580389,1838,1838,1838,1838,0
|
|
20230904,174300,1716580389,1838,1838,1838,1838,0
|
|
20230904,174200,1716580389,1838,1838,1838,1838,0
|
|
20230904,174100,1716580389,1838,1838,1838,1838,0
|
|
20230904,174000,1716580389,1838,1838,1838,1838,0
|
|
20230904,173900,1716580389,1838,1838,1838,1838,0
|
|
20230904,173800,1716580389,1838,1838,1838,1838,0
|
|
20230904,173700,1716580389,1838,1838,1838,1838,0
|
|
20230904,173600,1716580389,1838,1838,1838,1838,0
|
|
20230904,173500,1716580389,1838,1838,1838,1838,0
|
|
20230904,173400,1716580389,1838,1838,1838,1838,0
|
|
20230904,173300,1716580389,1838,1838,1838,1838,0
|
|
20230904,173200,1716580389,1838,1838,1838,1838,0
|
|
20230904,173100,1716580389,1838,1838,1838,1838,0
|
|
20230904,173000,1716580389,1838,1838,1838,1838,0
|
|
20230904,172900,1716580389,1838,1838,1838,1838,0
|
|
20230904,172800,1716580389,1838,1838,1838,1838,0
|
|
20230904,172700,1716580389,1838,1838,1838,1838,0
|
|
20230904,172600,1716580389,1838,1838,1838,1838,0
|
|
20230904,172500,1716580389,1838,1838,1838,1838,0
|
|
20230904,172400,1716580389,1838,1838,1838,1838,0
|
|
20230904,172300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,172200,1716580389,1838,1838,1838,1838,0
|
|
20230904,172100,1716580389,1838,1838,1838,1838,0
|
|
20230904,172000,1716580389,1838,1838,1838,1838,0
|
|
20230904,171900,1716580389,1838,1838,1838,1838,0
|
|
20230904,171800,1716580389,1838,1838,1838,1838,0
|
|
20230904,171700,1716580389,1838,1838,1838,1838,0
|
|
20230904,171600,1716580389,1838,1838,1838,1838,0
|
|
20230904,171500,1716580389,1838,1838,1838,1838,0
|
|
20230904,171400,1716580389,1838,1838,1838,1838,0
|
|
20230904,171300,1716580389,1838,1838,1838,1838,0
|
|
20230904,171200,1716580389,1838,1838,1838,1838,0
|
|
20230904,171100,1716580389,1838,1838,1838,1838,0
|
|
20230904,171000,1716580389,1838,1838,1838,1838,0
|
|
20230904,170900,1716580389,1838,1838,1838,1838,0
|
|
20230904,170800,1716580389,1838,1838,1838,1838,0
|
|
20230904,170700,1716580389,1838,1838,1838,1838,0
|
|
20230904,170600,1716580389,1838,1838,1838,1838,0
|
|
20230904,170500,1716580389,1838,1838,1838,1838,0
|
|
20230904,170400,1716580389,1838,1838,1838,1838,0
|
|
20230904,170300,1716580389,1838,1838,1838,1838,0
|
|
20230904,170200,1716580389,1838,1838,1838,1838,0
|
|
20230904,170100,1716580389,1838,1838,1838,1838,0
|
|
20230904,170000,1716580389,1838,1838,1838,1838,0
|
|
20230904,165900,1716580389,1838,1838,1838,1838,0
|
|
20230904,165800,1716580389,1838,1838,1838,1838,0
|
|
20230904,165700,1716580389,1838,1838,1838,1838,0
|
|
20230904,165600,1716580389,1838,1838,1838,1838,0
|
|
20230904,165500,1716580389,1838,1838,1838,1838,0
|
|
20230904,165400,1716580389,1838,1838,1838,1838,0
|
|
20230904,165300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,165200,1716580389,1838,1838,1838,1838,0
|
|
20230904,165100,1716580389,1838,1838,1838,1838,0
|
|
20230904,165000,1716580389,1838,1838,1838,1838,0
|
|
20230904,164900,1716580389,1838,1838,1838,1838,0
|
|
20230904,164800,1716580389,1838,1838,1838,1838,0
|
|
20230904,164700,1716580389,1838,1838,1838,1838,0
|
|
20230904,164600,1716580389,1838,1838,1838,1838,0
|
|
20230904,164500,1716580389,1838,1838,1838,1838,0
|
|
20230904,164400,1716580389,1838,1838,1838,1838,0
|
|
20230904,164300,1716580389,1838,1838,1838,1838,0
|
|
20230904,164200,1716580389,1838,1838,1838,1838,0
|
|
20230904,164100,1716580389,1838,1838,1838,1838,0
|
|
20230904,164000,1716580389,1838,1838,1838,1838,0
|
|
20230904,163900,1716580389,1838,1838,1838,1838,0
|
|
20230904,163800,1716580389,1838,1838,1838,1838,0
|
|
20230904,163700,1716580389,1838,1838,1838,1838,0
|
|
20230904,163600,1716580389,1838,1838,1838,1838,0
|
|
20230904,163500,1716580389,1838,1838,1838,1838,0
|
|
20230904,163400,1716580389,1838,1838,1838,1838,0
|
|
20230904,163300,1716580389,1838,1838,1838,1838,0
|
|
20230904,163200,1716580389,1838,1838,1838,1838,0
|
|
20230904,163100,1716580389,1838,1838,1838,1838,0
|
|
20230904,163000,1716580389,1838,1838,1838,1838,0
|
|
20230904,162900,1716580389,1838,1838,1838,1838,0
|
|
20230904,162800,1716580389,1838,1838,1838,1838,0
|
|
20230904,162700,1716580389,1838,1838,1838,1838,0
|
|
20230904,162600,1716580389,1838,1838,1838,1838,0
|
|
20230904,162500,1716580389,1838,1838,1838,1838,0
|
|
20230904,162400,1716580389,1838,1838,1838,1838,0
|
|
20230904,162300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,162200,1716580389,1838,1838,1838,1838,0
|
|
20230904,162100,1716580389,1838,1838,1838,1838,0
|
|
20230904,162000,1716580389,1838,1838,1838,1838,0
|
|
20230904,161900,1716580389,1838,1838,1838,1838,0
|
|
20230904,161800,1716580389,1838,1838,1838,1838,0
|
|
20230904,161700,1716580389,1838,1838,1838,1838,0
|
|
20230904,161600,1716580389,1838,1838,1838,1838,0
|
|
20230904,161500,1716580389,1838,1838,1838,1838,0
|
|
20230904,161400,1716580389,1838,1838,1838,1838,0
|
|
20230904,161300,1716580389,1838,1838,1838,1838,0
|
|
20230904,161200,1716580389,1838,1838,1838,1838,0
|
|
20230904,161100,1716580389,1838,1838,1838,1838,0
|
|
20230904,161000,1716580389,1838,1838,1838,1838,0
|
|
20230904,160900,1716580389,1838,1838,1838,1838,0
|
|
20230904,160800,1716580389,1838,1838,1838,1838,0
|
|
20230904,160700,1716580389,1838,1838,1838,1838,0
|
|
20230904,160600,1716580389,1838,1838,1838,1838,0
|
|
20230904,160500,1716580389,1838,1838,1838,1838,0
|
|
20230904,160400,1716580389,1838,1838,1838,1838,0
|
|
20230904,160300,1716580389,1838,1838,1838,1838,0
|
|
20230904,160200,1716580389,1838,1838,1838,1838,0
|
|
20230904,160100,1716580389,1838,1838,1838,1838,0
|
|
20230904,160000,1716580389,1838,1838,1838,1838,0
|
|
20230904,155900,1716580389,1838,1838,1838,1838,0
|
|
20230904,155800,1716580389,1838,1838,1838,1838,0
|
|
20230904,155700,1716580389,1838,1838,1838,1838,0
|
|
20230904,155600,1716580389,1838,1838,1838,1838,0
|
|
20230904,155500,1716580389,1838,1838,1838,1838,0
|
|
20230904,155400,1716580389,1838,1838,1838,1838,0
|
|
20230904,155300,1716580389,1838,1838,1838,1838,31068
|
|
20230904,155200,1716580389,1838,1838,1838,1838,0
|
|
20230904,155100,1716580389,1838,1838,1838,1838,0
|
|
20230904,155000,1716580389,1838,1838,1838,1838,0
|
|
20230904,154900,1716580389,1838,1838,1838,1838,0
|
|
20230904,154800,1716580389,1838,1838,1838,1838,0
|
|
20230904,154700,1716580389,1838,1838,1838,1838,0
|
|
20230904,154600,1716580389,1838,1838,1838,1838,0
|
|
20230904,154500,1716580389,1838,1838,1838,1838,0
|
|
20230904,154400,1716580389,1838,1838,1838,1838,0
|
|
20230904,154300,1716580389,1838,1838,1838,1838,0
|
|
20230904,154200,1716580389,1838,1838,1838,1838,0
|
|
20230904,154100,1716580389,1838,1838,1838,1838,0
|
|
20230904,154000,1716580389,1838,1838,1838,1838,0
|
|
20230904,153900,1716580389,1838,1838,1838,1838,0
|
|
20230904,153800,1716580389,1838,1838,1838,1838,0
|
|
20230904,153700,1716580389,1838,1838,1838,1838,0
|
|
20230904,153600,1716580389,1838,1838,1838,1838,0
|
|
20230904,153500,1716580389,1838,1838,1838,1838,0
|
|
20230904,153400,1716580389,1838,1838,1838,1838,0
|
|
20230904,153300,1716580389,1838,1838,1838,1838,0
|
|
20230904,153200,1716580389,1838,1838,1838,1838,0
|
|
20230904,153100,1716580389,1838,1838,1838,1838,0
|
|
20230904,153000,1716580389,1838,1838,1838,1838,31068
|
|
20230904,152900,1659477405,1787,1787,1787,1787,0
|
|
20230904,152800,1659477405,1787,1787,1787,1787,0
|
|
20230904,152700,1659477405,1787,1787,1787,1787,0
|
|
20230904,152600,1659477405,1787,1787,1787,1787,0
|
|
20230904,152500,1659477405,1787,1787,1787,1787,0
|
|
20230904,152400,1659477405,1787,1787,1787,1787,0
|
|
20230904,152300,1659477405,1787,1787,1787,1787,0
|
|
20230904,152200,1659477405,1787,1787,1787,1787,0
|
|
20230904,152100,1659477405,1787,1787,1787,1787,0
|
|
20230904,152000,1659477405,1787,1787,1787,1787,0
|
|
20230904,151900,1659477405,1787,1780,1787,1770,9394
|
|
20230904,151800,1642757453,1780,1777,1780,1770,1916
|
|
20230904,151700,1639349439,1777,1767,1777,1767,5003
|
|
20230904,151600,1630493977,1767,1768,1768,1767,372
|
|
20230904,151500,1629836553,1770,1770,1772,1770,1435
|
|
20230904,151400,1627294615,1770,1763,1770,1763,3803
|
|
20230904,151300,1620577741,1761,1751,1761,1751,244
|
|
20230904,151200,1620148081,1753,1748,1753,1748,1835
|
|
20230904,151100,1616933213,1747,1747,1747,1747,1704
|
|
20230904,151000,1613956325,1746,1747,1747,1746,54
|
|
20230904,150900,1613861988,1746,1748,1748,1746,985
|
|
20230904,150800,1612142156,1746,1747,1747,1746,511
|
|
20230904,150700,1611249608,1746,1746,1746,1746,1
|
|
20230904,150600,1611247862,1745,1745,1745,1745,202
|
|
20230904,150500,1610895372,1745,1746,1746,1745,3287
|
|
20230904,150400,1605159555,1746,1746,1746,1746,0
|
|
20230904,150300,1605159555,1746,1745,1746,1745,40
|
|
20230904,150200,1605089735,1745,1746,1746,1745,665
|
|
20230904,150100,1603928796,1744,1744,1744,1744,0
|
|
20230904,150000,1603928796,1744,1744,1744,1744,515
|
|
20230904,145900,1603030636,1744,1751,1751,1744,476
|
|
20230904,145800,1602199213,1751,1751,1751,1751,3
|
|
20230904,145700,1602193960,1751,1751,1751,1751,357
|
|
20230904,145600,1601568853,1742,1742,1742,1742,0
|
|
20230904,145500,1601568853,1742,1747,1747,1742,3130
|
|
20230904,145400,1596113816,1744,1745,1745,1744,59
|
|
20230904,145300,1596010919,1746,1747,1747,1746,1000
|
|
20230904,145200,1594264872,1746,1746,1746,1746,0
|
|
20230904,145100,1594264872,1746,1751,1751,1746,1200
|
|
20230904,145000,1592167896,1751,1751,1751,1751,38
|
|
20230904,144900,1592101358,1751,1751,1751,1751,58
|
|
20230904,144800,1591999800,1753,1752,1753,1752,4
|
|
20230904,144700,1591992791,1752,1751,1752,1751,215
|
|
20230904,144600,1591616233,1751,1751,1751,1751,40
|
|
20230904,144500,1591546193,1751,1751,1751,1751,341
|
|
20230904,144400,1590949102,1751,1751,1751,1751,0
|
|
20230904,144300,1590949102,1751,1752,1752,1751,11
|
|
20230904,144200,1590929831,1753,1753,1753,1753,10
|
|
20230904,144100,1590912301,1753,1755,1755,1751,631
|
|
20230904,144000,1589806124,1755,1755,1755,1755,0
|
|
20230904,143900,1589806124,1755,1755,1755,1755,148
|
|
20230904,143800,1589546384,1755,1756,1756,1755,610
|
|
20230904,143700,1588475694,1759,1756,1759,1756,66
|
|
20230904,143600,1588359765,1756,1756,1756,1756,1
|
|
20230904,143500,1588358009,1756,1756,1756,1756,0
|
|
20230904,143400,1588358009,1756,1756,1756,1756,61
|
|
20230904,143300,1588250893,1756,1760,1760,1756,824
|
|
20230904,143200,1586801315,1760,1760,1760,1760,10
|
|
20230904,143100,1586783715,1760,1760,1760,1760,34
|
|
20230904,143000,1586723875,1762,1763,1763,1762,239
|
|
20230904,142900,1586302539,1763,1766,1768,1763,627
|
|
20230904,142800,1585195549,1768,1768,1768,1768,0
|
|
20230904,142700,1585195549,1768,1768,1768,1768,100
|
|
20230904,142600,1585018749,1764,1764,1764,1764,324
|
|
20230904,142500,1584447213,1764,1764,1764,1764,48
|
|
20230904,142400,1584362541,1764,1764,1768,1764,334
|
|
20230904,142300,1583772969,1764,1764,1764,1764,12
|
|
20230904,142200,1583751801,1765,1765,1765,1765,14
|
|
20230904,142100,1583727091,1768,1768,1768,1768,168
|
|
20230904,142000,1583430067,1768,1768,1768,1768,0
|
|
20230904,141900,1583430067,1768,1764,1768,1764,677
|
|
20230904,141800,1582234195,1763,1763,1763,1763,0
|
|
20230904,141700,1582234195,1763,1763,1763,1763,0
|
|
20230904,141600,1582234195,1763,1768,1768,1763,447
|
|
20230904,141500,1581444084,1762,1763,1763,1762,41
|
|
20230904,141400,1581371822,1762,1762,1762,1762,28
|
|
20230904,141300,1581322486,1760,1760,1760,1760,0
|
|
20230904,141200,1581322486,1760,1760,1760,1760,0
|
|
20230904,141100,1581322486,1760,1760,1760,1760,186
|
|
20230904,141000,1580995126,1756,1756,1756,1756,0
|
|
20230904,140900,1580995126,1756,1760,1760,1756,126
|
|
20230904,140800,1580773846,1755,1755,1755,1755,7500
|
|
20230904,140700,1567611346,1746,1754,1754,1746,3101
|
|
20230904,140600,1562172200,1755,1755,1755,1755,0
|
|
20230904,140500,1562172200,1755,1755,1755,1755,200
|
|
20230904,140400,1561821200,1760,1760,1760,1760,0
|
|
20230904,140300,1561821200,1760,1760,1760,1741,4201
|
|
20230904,140200,1554489292,1761,1769,1769,1761,1175
|
|
20230904,140100,1552419235,1771,1770,1771,1770,300
|
|
20230904,140000,1551888015,1762,1762,1762,1762,0
|
|
20230904,135900,1551888015,1762,1762,1762,1762,0
|
|
20230904,135800,1551888015,1762,1762,1762,1762,23
|
|
20230904,135700,1551847489,1762,1762,1762,1762,57
|
|
20230904,135600,1551747055,1771,1771,1771,1771,0
|
|
20230904,135500,1551747055,1771,1771,1771,1771,36
|
|
20230904,135400,1551683299,1770,1770,1770,1770,334
|
|
20230904,135300,1551092119,1770,1757,1770,1757,1199
|
|
20230904,135200,1548975551,1757,1761,1761,1757,1189
|
|
20230904,135100,1546886418,1767,1767,1767,1767,18
|
|
20230904,135000,1546854612,1767,1767,1767,1767,0
|
|
20230904,134900,1546854612,1767,1767,1767,1767,9
|
|
20230904,134800,1546838709,1767,1762,1767,1761,3145
|
|
20230904,134700,1541293508,1763,1763,1764,1763,278
|
|
20230904,134600,1540803381,1763,1763,1763,1763,300
|
|
20230904,134500,1540274481,1763,1765,1765,1763,746
|
|
20230904,134400,1538958609,1773,1773,1773,1773,0
|
|
20230904,134300,1538958609,1773,1773,1773,1773,178
|
|
20230904,134200,1538643015,1775,1776,1776,1775,235
|
|
20230904,134100,1538225833,1776,1776,1777,1776,645
|
|
20230904,134000,1537080312,1775,1774,1775,1774,209
|
|
20230904,133900,1536709524,1759,1758,1760,1758,501
|
|
20230904,133800,1535828254,1757,1758,1758,1757,321
|
|
20230904,133700,1535264221,1757,1757,1757,1757,519
|
|
20230904,133600,1534352338,1780,1780,1780,1776,1362
|
|
20230904,133500,1531929191,1761,1757,1788,1757,2228
|
|
20230904,133400,1527998520,1751,1749,1752,1749,429
|
|
20230904,133300,1527247969,1750,1740,1752,1740,464
|
|
20230904,133200,1526437959,1746,1757,1758,1746,4083
|
|
20230904,133100,1519264955,1746,1738,1747,1738,1942
|
|
20230904,133000,1515885092,1735,1728,1735,1728,25
|
|
20230904,132900,1515841724,1728,1720,1728,1720,2572
|
|
20230904,132800,1511407388,1719,1719,1719,1719,0
|
|
20230904,132700,1511407388,1719,1719,1719,1719,5
|
|
20230904,132600,1511398793,1718,1718,1718,1718,10
|
|
20230904,132500,1511381613,1716,1716,1716,1716,0
|
|
20230904,132400,1511381613,1716,1716,1716,1716,0
|
|
20230904,132300,1511381613,1716,1718,1719,1716,851
|
|
20230904,132200,1509920563,1719,1724,1731,1717,3208
|
|
20230904,132100,1504404610,1724,1718,1724,1718,381
|
|
20230904,132000,1503749572,1717,1722,1722,1717,7177
|
|
20230904,131900,1491412831,1723,1729,1729,1723,2932
|
|
20230904,131800,1486350228,1729,1731,1732,1729,1593
|
|
20230904,131700,1483594517,1729,1734,1734,1729,1300
|
|
20230904,131600,1481345309,1729,1731,1731,1729,2165
|
|
20230904,131500,1477600885,1731,1739,1739,1731,4149
|
|
20230904,131400,1470404948,1739,1739,1739,1735,2466
|
|
20230904,131300,1466117774,1735,1733,1735,1733,2197
|
|
20230904,131200,1462306340,1730,1740,1740,1730,4587
|
|
20230904,131100,1454353945,1739,1739,1739,1739,300
|
|
20230904,131000,1453832245,1739,1741,1741,1739,661
|
|
20230904,130900,1452682126,1750,1741,1750,1738,1692
|
|
20230904,130800,1449736992,1741,1744,1744,1740,4327
|
|
20230904,130700,1442207009,1745,1749,1749,1745,5310
|
|
20230904,130600,1432922543,1750,1750,1750,1750,12
|
|
20230904,130500,1432901543,1750,1750,1750,1750,248
|
|
20230904,130400,1432467543,1750,1750,1750,1750,0
|
|
20230904,130300,1432467543,1750,1750,1750,1750,0
|
|
20230904,130200,1432467543,1750,1750,1750,1750,200
|
|
20230904,130100,1432117543,1750,1751,1751,1750,294
|
|
20230904,130000,1431602965,1751,1753,1753,1751,1136
|
|
20230904,125900,1429613809,1754,1753,1754,1753,277
|
|
20230904,125800,1429128159,1753,1753,1753,1753,502
|
|
20230904,125700,1428248153,1760,1760,1760,1760,1327
|
|
20230904,125600,1425912633,1760,1760,1760,1760,101
|
|
20230904,125500,1425734873,1760,1760,1760,1760,52
|
|
20230904,125400,1425643353,1760,1760,1760,1760,0
|
|
20230904,125300,1425643353,1760,1751,1760,1750,108
|
|
20230904,125200,1425454169,1751,1751,1751,1751,19
|
|
20230904,125100,1425420900,1750,1751,1751,1750,950
|
|
20230904,125000,1423758197,1750,1750,1750,1750,245
|
|
20230904,124900,1423329447,1749,1770,1770,1747,5094
|
|
20230904,124800,1414386143,1769,1763,1769,1763,217
|
|
20230904,124700,1414003080,1763,1763,1763,1763,67
|
|
20230904,124600,1413884959,1763,1762,1763,1762,384
|
|
20230904,124500,1413208286,1762,1762,1763,1762,512
|
|
20230904,124400,1412306013,1762,1762,1762,1762,511
|
|
20230904,124300,1411405631,1762,1762,1762,1762,1400
|
|
20230904,124200,1408938831,1753,1753,1753,1753,0
|
|
20230904,124100,1408938831,1753,1753,1753,1753,0
|
|
20230904,124000,1408938831,1753,1748,1753,1748,1155
|
|
20230904,123900,1406918483,1748,1751,1751,1746,2708
|
|
20230904,123800,1402181083,1751,1754,1754,1750,3241
|
|
20230904,123700,1396505867,1754,1757,1757,1754,3452
|
|
20230904,123600,1390442507,1755,1764,1764,1755,5593
|
|
20230904,123500,1380599093,1764,1764,1764,1764,902
|
|
20230904,123400,1379007965,1764,1764,1764,1764,0
|
|
20230904,123300,1379007965,1764,1764,1764,1764,0
|
|
20230904,123200,1379007965,1764,1770,1770,1764,6090
|
|
20230904,123100,1368246813,1770,1770,1770,1770,10
|
|
20230904,123000,1368229113,1770,1770,1770,1769,1037
|
|
20230904,122900,1366393630,1770,1770,1771,1770,704
|
|
20230904,122800,1365147500,1770,1770,1770,1770,0
|
|
20230904,122700,1365147500,1770,1770,1770,1770,0
|
|
20230904,122600,1365147500,1770,1770,1770,1770,0
|
|
20230904,122500,1365147500,1770,1770,1770,1770,70
|
|
20230904,122400,1365023600,1770,1770,1770,1770,26
|
|
20230904,122300,1364977580,1781,1781,1781,1781,0
|
|
20230904,122200,1364977580,1781,1769,1781,1769,1148
|
|
20230904,122100,1362937345,1769,1779,1779,1769,312
|
|
20230904,122000,1362383957,1779,1779,1779,1779,103
|
|
20230904,121900,1362200720,1779,1779,1779,1779,1
|
|
20230904,121800,1362198941,1768,1768,1768,1768,0
|
|
20230904,121700,1362198941,1768,1768,1768,1768,0
|
|
20230904,121600,1362198941,1768,1769,1769,1768,100
|
|
20230904,121500,1362022067,1768,1768,1768,1768,1
|
|
20230904,121400,1362020299,1768,1768,1768,1768,1
|
|
20230904,121300,1362018531,1768,1770,1770,1768,1500
|
|
20230904,121200,1359366063,1768,1768,1768,1768,0
|
|
20230904,121100,1359366063,1768,1768,1768,1768,0
|
|
20230904,121000,1359366063,1768,1768,1768,1768,0
|
|
20230904,120900,1359366063,1768,1767,1768,1767,1022
|
|
20230904,120800,1357560167,1766,1789,1789,1766,3971
|
|
20230904,120700,1350482064,1789,1791,1791,1789,61
|
|
20230904,120600,1350372815,1793,1788,1793,1788,2552
|
|
20230904,120500,1345802688,1790,1790,1790,1790,0
|
|
20230904,120400,1345802688,1790,1780,1790,1780,164
|
|
20230904,120300,1345510758,1770,1770,1770,1765,3978
|
|
20230904,120200,1338484150,1770,1773,1773,1770,3105
|
|
20230904,120100,1332985342,1773,1772,1777,1772,713
|
|
20230904,120000,1331718350,1772,1776,1776,1772,431
|
|
20230904,115900,1330953934,1777,1776,1777,1776,661
|
|
20230904,115800,1329779961,1777,1777,1777,1776,419
|
|
20230904,115700,1329035401,1777,1778,1778,1777,184
|
|
20230904,115600,1328708308,1778,1778,1778,1778,50
|
|
20230904,115500,1328619408,1778,1784,1784,1778,1167
|
|
20230904,115400,1326542629,1784,1787,1787,1784,2109
|
|
20230904,115300,1322777499,1787,1788,1788,1787,1405
|
|
20230904,115200,1320266264,1787,1790,1790,1787,2468
|
|
20230904,115100,1315851071,1802,1790,1802,1790,17
|
|
20230904,115000,1315820519,1790,1790,1790,1790,152
|
|
20230904,114900,1315548439,1800,1800,1800,1800,1
|
|
20230904,114800,1315546639,1800,1790,1800,1789,523
|
|
20230904,114700,1314610954,1789,1789,1789,1789,0
|
|
20230904,114600,1314610954,1789,1788,1789,1788,377
|
|
20230904,114500,1313936502,1788,1792,1792,1788,831
|
|
20230904,114400,1312448172,1792,1792,1792,1792,0
|
|
20230904,114300,1312448172,1792,1791,1792,1791,47
|
|
20230904,114200,1312363956,1795,1804,1804,1795,3057
|
|
20230904,114100,1306858095,1805,1805,1805,1805,55
|
|
20230904,114000,1306758820,1805,1805,1805,1805,51
|
|
20230904,113900,1306666765,1805,1806,1806,1805,2500
|
|
20230904,113800,1302153754,1805,1806,1806,1805,54
|
|
20230904,113700,1302056267,1810,1810,1810,1810,0
|
|
20230904,113600,1302056267,1810,1806,1810,1805,1417
|
|
20230904,113500,1299497292,1806,1806,1806,1806,33
|
|
20230904,113400,1299437694,1805,1805,1805,1805,4
|
|
20230904,113300,1299430474,1804,1804,1804,1802,2757
|
|
20230904,113200,1294458196,1804,1806,1806,1804,3811
|
|
20230904,113100,1287580784,1816,1807,1816,1806,3065
|
|
20230904,113000,1282044382,1807,1807,1808,1807,1297
|
|
20230904,112900,1279700702,1807,1816,1816,1807,179
|
|
20230904,112800,1279375656,1816,1816,1818,1814,9553
|
|
20230904,112700,1262023597,1818,1806,1818,1806,1883
|
|
20230904,112600,1258602464,1805,1807,1816,1805,30340
|
|
20230904,112500,1203736697,1805,1803,1805,1803,1155
|
|
20230904,112400,1201653131,1803,1808,1808,1803,6120
|
|
20230904,112300,1190610221,1810,1807,1819,1807,13388
|
|
20230904,112200,1166408755,1758,1758,1758,1758,0
|
|
20230904,112100,1166408755,1758,1758,1758,1758,0
|
|
20230904,112000,1166408755,1758,1840,1870,1758,46817
|
|
20230904,111900,1081270691,1832,1841,1841,1832,1350
|
|
20230904,111800,1078788941,1832,1829,1844,1829,3130
|
|
20230904,111700,1073034949,1830,1822,1830,1822,126
|
|
20230904,111600,1072804521,1822,1822,1823,1822,771
|
|
20230904,111500,1071399742,1822,1825,1825,1822,1324
|
|
20230904,111400,1068984811,1829,1829,1829,1829,0
|
|
20230904,111300,1068984811,1829,1830,1830,1829,1229
|
|
20230904,111200,1066736895,1830,1830,1833,1829,2126
|
|
20230904,111100,1062843102,1830,1833,1833,1830,191
|
|
20230904,111000,1062493521,1835,1835,1836,1835,759
|
|
20230904,110900,1061100699,1829,1822,1835,1820,4158
|
|
20230904,110800,1053498361,1820,1820,1820,1820,150
|
|
20230904,110700,1053225361,1820,1820,1820,1820,39
|
|
20230904,110600,1053154381,1818,1819,1819,1818,356
|
|
20230904,110500,1052507162,1818,1821,1828,1818,4826
|
|
20230904,110400,1043705933,1817,1817,1817,1817,8
|
|
20230904,110300,1043691397,1817,1817,1817,1817,547
|
|
20230904,110200,1042697498,1824,1824,1824,1824,0
|
|
20230904,110100,1042697498,1824,1811,1824,1811,70
|
|
20230904,110000,1042570558,1811,1811,1811,1810,701
|
|
20230904,105900,1041301048,1807,1812,1812,1807,1259
|
|
20230904,105800,1039022405,1811,1815,1815,1811,951
|
|
20230904,105700,1037298686,1815,1820,1820,1815,221
|
|
20230904,105600,1036896749,1827,1827,1827,1827,0
|
|
20230904,105500,1036896749,1827,1819,1827,1817,466
|
|
20230904,105400,1036049405,1817,1819,1820,1817,1111
|
|
20230904,105300,1034030346,1818,1829,1829,1815,895
|
|
20230904,105200,1032402965,1811,1811,1829,1811,4206
|
|
20230904,105100,1024754311,1811,1811,1811,1811,95
|
|
20230904,105000,1024582266,1818,1810,1819,1810,18
|
|
20230904,104900,1024549661,1807,1821,1821,1807,182
|
|
20230904,104800,1024220673,1804,1804,1804,1804,0
|
|
20230904,104700,1024220673,1804,1804,1805,1802,2334
|
|
20230904,104600,1020011169,1804,1815,1815,1801,509
|
|
20230904,104500,1019092706,1815,1849,1849,1815,1528
|
|
20230904,104400,1016289869,1848,1834,1848,1834,14500
|
|
20230904,104300,989588126,1835,1798,1835,1798,11884
|
|
20230904,104200,967924442,1805,1782,1805,1782,4264
|
|
20230904,104100,960269113,1780,1781,1781,1780,200
|
|
20230904,104000,959913102,1780,1780,1780,1780,0
|
|
20230904,103900,959913102,1780,1781,1782,1780,700
|
|
20230904,103800,958667032,1781,1781,1781,1781,1098
|
|
20230904,103700,956711494,1781,1781,1781,1781,13
|
|
20230904,103600,956688341,1780,1780,1780,1780,0
|
|
20230904,103500,956688341,1780,1780,1780,1780,2777
|
|
20230904,103400,951745281,1779,1779,1779,1779,0
|
|
20230904,103300,951745281,1779,1783,1783,1779,1072
|
|
20230904,103200,949837677,1788,1788,1788,1788,45
|
|
20230904,103100,949757217,1788,1788,1788,1788,9
|
|
20230904,103000,949741125,1788,1788,1788,1788,11
|
|
20230904,102900,949721457,1788,1785,1788,1785,2217
|
|
20230904,102800,945760283,1786,1786,1786,1786,137
|
|
20230904,102700,945515601,1786,1786,1786,1786,2
|
|
20230904,102600,945512029,1785,1785,1786,1785,730
|
|
20230904,102500,944208329,1786,1786,1786,1786,1
|
|
20230904,102400,944206543,1778,1777,1778,1777,27
|
|
20230904,102300,944158557,1777,1777,1777,1777,247
|
|
20230904,102200,943719638,1777,1777,1777,1777,100
|
|
20230904,102100,943541938,1777,1777,1777,1777,2
|
|
20230904,102000,943538384,1788,1766,1788,1766,3976
|
|
20230904,101900,936491976,1766,1770,1770,1766,2579
|
|
20230904,101800,931930513,1770,1770,1771,1770,1195
|
|
20230904,101700,929815353,1770,1772,1772,1770,677
|
|
20230904,101600,928616397,1772,1772,1772,1772,284
|
|
20230904,101500,928113149,1772,1777,1777,1771,3649
|
|
20230904,101400,921639938,1777,1777,1777,1777,363
|
|
20230904,101300,920994887,1778,1778,1778,1778,1
|
|
20230904,101200,920993109,1777,1777,1777,1777,187
|
|
20230904,101100,920660810,1777,1788,1788,1777,102
|
|
20230904,101000,920479434,1788,1788,1788,1788,0
|
|
20230904,100900,920479434,1788,1777,1788,1777,610
|
|
20230904,100800,919390137,1776,1777,1777,1776,1103
|
|
20230904,100700,917430970,1776,1775,1776,1775,271
|
|
20230904,100600,916949730,1775,1788,1788,1775,503
|
|
20230904,100500,916056775,1774,1774,1788,1774,2073
|
|
20230904,100400,912372528,1774,1775,1776,1774,2599
|
|
20230904,100300,907760492,1775,1780,1780,1775,1768
|
|
20230904,100200,904617629,1780,1782,1782,1780,192
|
|
20230904,100100,904275735,1780,1779,1780,1779,3
|
|
20230904,100000,904270396,1779,1779,1779,1779,55
|
|
20230904,095900,904172551,1774,1787,1788,1774,1008
|
|
20230904,095800,902370751,1787,1781,1787,1774,380
|
|
20230904,095700,901695591,1785,1792,1792,1785,4515
|
|
20230904,095600,893632110,1792,1793,1793,1791,1948
|
|
20230904,095500,890142177,1805,1805,1805,1805,0
|
|
20230904,095400,890142177,1805,1803,1805,1793,1152
|
|
20230904,095300,888066350,1793,1795,1795,1793,25
|
|
20230904,095200,888021480,1793,1792,1793,1792,801
|
|
20230904,095100,886586086,1790,1790,1790,1790,0
|
|
20230904,095000,886586086,1790,1808,1808,1786,15657
|
|
20230904,094900,858304626,1808,1808,1809,1807,1432
|
|
20230904,094800,855716491,1820,1812,1823,1811,3160
|
|
20230904,094700,849989355,1824,1826,1826,1812,2322
|
|
20230904,094600,845774291,1826,1812,1826,1812,1487
|
|
20230904,094500,843069411,1816,1807,1816,1807,273
|
|
20230904,094400,842575393,1807,1799,1807,1799,2975
|
|
20230904,094300,837219568,1800,1792,1800,1792,3196
|
|
20230904,094200,831469932,1798,1789,1799,1789,3216
|
|
20230904,094100,825693071,1787,1776,1798,1775,695
|
|
20230904,094000,824456916,1779,1770,1779,1770,3012
|
|
20230904,093900,819117505,1770,1774,1774,1770,5388
|
|
20230904,093800,809566640,1779,1775,1782,1774,2338
|
|
20230904,093700,805402812,1779,1779,1785,1775,2372
|
|
20230904,093600,801187372,1777,1780,1786,1777,3284
|
|
20230904,093500,795343164,1780,1801,1801,1780,483
|
|
20230904,093400,794473563,1802,1805,1807,1774,1182
|
|
20230904,093300,792353678,1805,1771,1805,1770,1920
|
|
20230904,093200,788927553,1763,1779,1779,1763,1097
|
|
20230904,093100,786982878,1785,1796,1800,1777,3404
|
|
20230904,093000,780902412,1796,1759,1796,1755,2897
|
|
20230904,092900,775792692,1774,1796,1796,1750,8803
|
|
20230904,092800,760184494,1794,1813,1813,1787,4369
|
|
20230904,092700,752339552,1813,1808,1814,1800,7640
|
|
20230904,092600,738547128,1808,1809,1817,1808,6110
|
|
20230904,092500,727491638,1810,1825,1826,1809,13647
|
|
20230904,092400,702721045,1826,1836,1840,1825,5894
|
|
20230904,092300,691922531,1827,1830,1837,1825,8850
|
|
20230904,092200,675715623,1837,1813,1840,1812,7156
|
|
20230904,092100,662648786,1812,1816,1816,1812,2312
|
|
20230904,092000,658457613,1816,1814,1817,1812,2026
|
|
20230904,091900,654780803,1814,1817,1825,1814,7629
|
|
20230904,091800,640911829,1817,1829,1829,1817,5582
|
|
20230904,091700,630758700,1831,1832,1835,1831,3715
|
|
20230904,091600,623952715,1832,1821,1832,1820,9245
|
|
20230904,091500,607026190,1821,1831,1831,1821,27101
|
|
20230904,091400,557481208,1831,1841,1841,1830,17390
|
|
20230904,091300,525590201,1851,1877,1894,1830,39539
|
|
20230904,091200,452519202,1895,1830,1896,1822,34374
|
|
20230904,091100,388556480,1830,1830,1834,1814,4674
|
|
20230904,091000,380012514,1834,1809,1834,1809,5387
|
|
20230904,090900,370220693,1810,1816,1816,1810,20976
|
|
20230904,090800,332239618,1816,1825,1830,1815,15760
|
|
20230904,090700,303521323,1827,1828,1828,1812,5042
|
|
20230904,090600,294325870,1829,1779,1829,1779,30191
|
|
20230904,090500,239695832,1779,1748,1797,1739,19743
|
|
20230904,090400,204640333,1748,1725,1748,1724,4794
|
|
20230904,090300,196300602,1739,1719,1740,1719,25032
|
|
20230904,090200,153184591,1719,1731,1739,1719,18284
|
|
20230904,090100,121629206,1730,1712,1730,1712,5624
|
|
20230904,090000,111916067,1712,1760,1765,1701,63976
|