619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,191500,9937957296,1600,1600,1600,1600,0
|
|
20230816,191400,9937957296,1600,1600,1600,1600,0
|
|
20230816,191300,9937957296,1600,1600,1600,1600,0
|
|
20230816,191200,9937957296,1600,1600,1600,1600,0
|
|
20230816,191100,9937957296,1600,1600,1600,1600,0
|
|
20230816,191000,9937957296,1600,1600,1600,1600,0
|
|
20230816,190900,9937957296,1600,1600,1600,1600,0
|
|
20230816,190800,9937957296,1600,1600,1600,1600,0
|
|
20230816,190700,9937957296,1600,1600,1600,1600,0
|
|
20230816,190600,9937957296,1600,1600,1600,1600,0
|
|
20230816,190500,9937957296,1600,1600,1600,1600,0
|
|
20230816,190400,9937957296,1600,1600,1600,1600,0
|
|
20230816,190300,9937957296,1600,1600,1600,1600,0
|
|
20230816,190200,9937957296,1600,1600,1600,1600,0
|
|
20230816,190100,9937957296,1600,1600,1600,1600,0
|
|
20230816,190000,9937957296,1600,1600,1600,1600,0
|
|
20230816,185900,9937957296,1600,1600,1600,1600,0
|
|
20230816,185800,9937957296,1600,1600,1600,1600,0
|
|
20230816,185700,9937957296,1600,1600,1600,1600,0
|
|
20230816,185600,9937957296,1600,1600,1600,1600,0
|
|
20230816,185500,9937957296,1600,1600,1600,1600,0
|
|
20230816,185400,9937957296,1600,1600,1600,1600,0
|
|
20230816,185300,9937957296,1600,1600,1600,1600,0
|
|
20230816,185200,9937957296,1600,1600,1600,1600,0
|
|
20230816,185100,9937957296,1600,1600,1600,1600,0
|
|
20230816,185000,9937957296,1600,1600,1600,1600,0
|
|
20230816,184900,9937957296,1600,1600,1600,1600,0
|
|
20230816,184800,9937957296,1600,1600,1600,1600,0
|
|
20230816,184700,9937957296,1600,1600,1600,1600,0
|
|
20230816,184600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,184500,9937957296,1600,1600,1600,1600,0
|
|
20230816,184400,9937957296,1600,1600,1600,1600,0
|
|
20230816,184300,9937957296,1600,1600,1600,1600,0
|
|
20230816,184200,9937957296,1600,1600,1600,1600,0
|
|
20230816,184100,9937957296,1600,1600,1600,1600,0
|
|
20230816,184000,9937957296,1600,1600,1600,1600,0
|
|
20230816,183900,9937957296,1600,1600,1600,1600,0
|
|
20230816,183800,9937957296,1600,1600,1600,1600,0
|
|
20230816,183700,9937957296,1600,1600,1600,1600,0
|
|
20230816,183600,9937957296,1600,1600,1600,1600,0
|
|
20230816,183500,9937957296,1600,1600,1600,1600,0
|
|
20230816,183400,9937957296,1600,1600,1600,1600,0
|
|
20230816,183300,9937957296,1600,1600,1600,1600,0
|
|
20230816,183200,9937957296,1600,1600,1600,1600,0
|
|
20230816,183100,9937957296,1600,1600,1600,1600,0
|
|
20230816,183000,9937957296,1600,1600,1600,1600,0
|
|
20230816,182900,9937957296,1600,1600,1600,1600,0
|
|
20230816,182800,9937957296,1600,1600,1600,1600,0
|
|
20230816,182700,9937957296,1600,1600,1600,1600,0
|
|
20230816,182600,9937957296,1600,1600,1600,1600,0
|
|
20230816,182500,9937957296,1600,1600,1600,1600,0
|
|
20230816,182400,9937957296,1600,1600,1600,1600,0
|
|
20230816,182300,9937957296,1600,1600,1600,1600,0
|
|
20230816,182200,9937957296,1600,1600,1600,1600,0
|
|
20230816,182100,9937957296,1600,1600,1600,1600,0
|
|
20230816,182000,9937957296,1600,1600,1600,1600,0
|
|
20230816,181900,9937957296,1600,1600,1600,1600,0
|
|
20230816,181800,9937957296,1600,1600,1600,1600,0
|
|
20230816,181700,9937957296,1600,1600,1600,1600,0
|
|
20230816,181600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,181500,9937957296,1600,1600,1600,1600,0
|
|
20230816,181400,9937957296,1600,1600,1600,1600,0
|
|
20230816,181300,9937957296,1600,1600,1600,1600,0
|
|
20230816,181200,9937957296,1600,1600,1600,1600,0
|
|
20230816,181100,9937957296,1600,1600,1600,1600,0
|
|
20230816,181000,9937957296,1600,1600,1600,1600,0
|
|
20230816,180900,9937957296,1600,1600,1600,1600,0
|
|
20230816,180800,9937957296,1600,1600,1600,1600,0
|
|
20230816,180700,9937957296,1600,1600,1600,1600,0
|
|
20230816,180600,9937957296,1600,1600,1600,1600,0
|
|
20230816,180500,9937957296,1600,1600,1600,1600,0
|
|
20230816,180400,9937957296,1600,1600,1600,1600,0
|
|
20230816,180300,9937957296,1600,1600,1600,1600,0
|
|
20230816,180200,9937957296,1600,1600,1600,1600,0
|
|
20230816,180100,9937957296,1600,1600,1600,1600,0
|
|
20230816,180000,9937957296,1600,1600,1600,1600,0
|
|
20230816,175900,9937957296,1600,1600,1600,1600,0
|
|
20230816,175800,9937957296,1600,1600,1600,1600,0
|
|
20230816,175700,9937957296,1600,1600,1600,1600,0
|
|
20230816,175600,9937957296,1600,1600,1600,1600,0
|
|
20230816,175500,9937957296,1600,1600,1600,1600,0
|
|
20230816,175400,9937957296,1600,1600,1600,1600,0
|
|
20230816,175300,9937957296,1600,1600,1600,1600,0
|
|
20230816,175200,9937957296,1600,1600,1600,1600,0
|
|
20230816,175100,9937957296,1600,1600,1600,1600,0
|
|
20230816,175000,9937957296,1600,1600,1600,1600,0
|
|
20230816,174900,9937957296,1600,1600,1600,1600,0
|
|
20230816,174800,9937957296,1600,1600,1600,1600,0
|
|
20230816,174700,9937957296,1600,1600,1600,1600,0
|
|
20230816,174600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,174500,9937957296,1600,1600,1600,1600,0
|
|
20230816,174400,9937957296,1600,1600,1600,1600,0
|
|
20230816,174300,9937957296,1600,1600,1600,1600,0
|
|
20230816,174200,9937957296,1600,1600,1600,1600,0
|
|
20230816,174100,9937957296,1600,1600,1600,1600,0
|
|
20230816,174000,9937957296,1600,1600,1600,1600,0
|
|
20230816,173900,9937957296,1600,1600,1600,1600,0
|
|
20230816,173800,9937957296,1600,1600,1600,1600,0
|
|
20230816,173700,9937957296,1600,1600,1600,1600,0
|
|
20230816,173600,9937957296,1600,1600,1600,1600,0
|
|
20230816,173500,9937957296,1600,1600,1600,1600,0
|
|
20230816,173400,9937957296,1600,1600,1600,1600,0
|
|
20230816,173300,9937957296,1600,1600,1600,1600,0
|
|
20230816,173200,9937957296,1600,1600,1600,1600,0
|
|
20230816,173100,9937957296,1600,1600,1600,1600,0
|
|
20230816,173000,9937957296,1600,1600,1600,1600,0
|
|
20230816,172900,9937957296,1600,1600,1600,1600,0
|
|
20230816,172800,9937957296,1600,1600,1600,1600,0
|
|
20230816,172700,9937957296,1600,1600,1600,1600,0
|
|
20230816,172600,9937957296,1600,1600,1600,1600,0
|
|
20230816,172500,9937957296,1600,1600,1600,1600,0
|
|
20230816,172400,9937957296,1600,1600,1600,1600,0
|
|
20230816,172300,9937957296,1600,1600,1600,1600,0
|
|
20230816,172200,9937957296,1600,1600,1600,1600,0
|
|
20230816,172100,9937957296,1600,1600,1600,1600,0
|
|
20230816,172000,9937957296,1600,1600,1600,1600,0
|
|
20230816,171900,9937957296,1600,1600,1600,1600,0
|
|
20230816,171800,9937957296,1600,1600,1600,1600,0
|
|
20230816,171700,9937957296,1600,1600,1600,1600,0
|
|
20230816,171600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,171500,9937957296,1600,1600,1600,1600,0
|
|
20230816,171400,9937957296,1600,1600,1600,1600,0
|
|
20230816,171300,9937957296,1600,1600,1600,1600,0
|
|
20230816,171200,9937957296,1600,1600,1600,1600,0
|
|
20230816,171100,9937957296,1600,1600,1600,1600,0
|
|
20230816,171000,9937957296,1600,1600,1600,1600,0
|
|
20230816,170900,9937957296,1600,1600,1600,1600,0
|
|
20230816,170800,9937957296,1600,1600,1600,1600,0
|
|
20230816,170700,9937957296,1600,1600,1600,1600,0
|
|
20230816,170600,9937957296,1600,1600,1600,1600,0
|
|
20230816,170500,9937957296,1600,1600,1600,1600,0
|
|
20230816,170400,9937957296,1600,1600,1600,1600,0
|
|
20230816,170300,9937957296,1600,1600,1600,1600,0
|
|
20230816,170200,9937957296,1600,1600,1600,1600,0
|
|
20230816,170100,9937957296,1600,1600,1600,1600,0
|
|
20230816,170000,9937957296,1600,1600,1600,1600,0
|
|
20230816,165900,9937957296,1600,1600,1600,1600,0
|
|
20230816,165800,9937957296,1600,1600,1600,1600,0
|
|
20230816,165700,9937957296,1600,1600,1600,1600,0
|
|
20230816,165600,9937957296,1600,1600,1600,1600,0
|
|
20230816,165500,9937957296,1600,1600,1600,1600,0
|
|
20230816,165400,9937957296,1600,1600,1600,1600,0
|
|
20230816,165300,9937957296,1600,1600,1600,1600,0
|
|
20230816,165200,9937957296,1600,1600,1600,1600,0
|
|
20230816,165100,9937957296,1600,1600,1600,1600,0
|
|
20230816,165000,9937957296,1600,1600,1600,1600,0
|
|
20230816,164900,9937957296,1600,1600,1600,1600,0
|
|
20230816,164800,9937957296,1600,1600,1600,1600,0
|
|
20230816,164700,9937957296,1600,1600,1600,1600,0
|
|
20230816,164600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,164500,9937957296,1600,1600,1600,1600,0
|
|
20230816,164400,9937957296,1600,1600,1600,1600,0
|
|
20230816,164300,9937957296,1600,1600,1600,1600,0
|
|
20230816,164200,9937957296,1600,1600,1600,1600,0
|
|
20230816,164100,9937957296,1600,1600,1600,1600,0
|
|
20230816,164000,9937957296,1600,1600,1600,1600,0
|
|
20230816,163900,9937957296,1600,1600,1600,1600,0
|
|
20230816,163800,9937957296,1600,1600,1600,1600,0
|
|
20230816,163700,9937957296,1600,1600,1600,1600,0
|
|
20230816,163600,9937957296,1600,1600,1600,1600,0
|
|
20230816,163500,9937957296,1600,1600,1600,1600,0
|
|
20230816,163400,9937957296,1600,1600,1600,1600,0
|
|
20230816,163300,9937957296,1600,1600,1600,1600,0
|
|
20230816,163200,9937957296,1600,1600,1600,1600,0
|
|
20230816,163100,9937957296,1600,1600,1600,1600,0
|
|
20230816,163000,9937957296,1600,1600,1600,1600,0
|
|
20230816,162900,9937957296,1600,1600,1600,1600,0
|
|
20230816,162800,9937957296,1600,1600,1600,1600,0
|
|
20230816,162700,9937957296,1600,1600,1600,1600,0
|
|
20230816,162600,9937957296,1600,1600,1600,1600,0
|
|
20230816,162500,9937957296,1600,1600,1600,1600,0
|
|
20230816,162400,9937957296,1600,1600,1600,1600,0
|
|
20230816,162300,9937957296,1600,1600,1600,1600,0
|
|
20230816,162200,9937957296,1600,1600,1600,1600,0
|
|
20230816,162100,9937957296,1600,1600,1600,1600,0
|
|
20230816,162000,9937957296,1600,1600,1600,1600,0
|
|
20230816,161900,9937957296,1600,1600,1600,1600,0
|
|
20230816,161800,9937957296,1600,1600,1600,1600,0
|
|
20230816,161700,9937957296,1600,1600,1600,1600,0
|
|
20230816,161600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,161500,9937957296,1600,1600,1600,1600,0
|
|
20230816,161400,9937957296,1600,1600,1600,1600,0
|
|
20230816,161300,9937957296,1600,1600,1600,1600,0
|
|
20230816,161200,9937957296,1600,1600,1600,1600,0
|
|
20230816,161100,9937957296,1600,1600,1600,1600,0
|
|
20230816,161000,9937957296,1600,1600,1600,1600,0
|
|
20230816,160900,9937957296,1600,1600,1600,1600,0
|
|
20230816,160800,9937957296,1600,1600,1600,1600,0
|
|
20230816,160700,9937957296,1600,1600,1600,1600,0
|
|
20230816,160600,9937957296,1600,1600,1600,1600,0
|
|
20230816,160500,9937957296,1600,1600,1600,1600,0
|
|
20230816,160400,9937957296,1600,1600,1600,1600,0
|
|
20230816,160300,9937957296,1600,1600,1600,1600,0
|
|
20230816,160200,9937957296,1600,1600,1600,1600,0
|
|
20230816,160100,9937957296,1600,1600,1600,1600,0
|
|
20230816,160000,9937957296,1600,1600,1600,1600,0
|
|
20230816,155900,9937957296,1600,1600,1600,1600,0
|
|
20230816,155800,9937957296,1600,1600,1600,1600,0
|
|
20230816,155700,9937957296,1600,1600,1600,1600,0
|
|
20230816,155600,9937957296,1600,1600,1600,1600,0
|
|
20230816,155500,9937957296,1600,1600,1600,1600,0
|
|
20230816,155400,9937957296,1600,1600,1600,1600,0
|
|
20230816,155300,9937957296,1600,1600,1600,1600,0
|
|
20230816,155200,9937957296,1600,1600,1600,1600,0
|
|
20230816,155100,9937957296,1600,1600,1600,1600,0
|
|
20230816,155000,9937957296,1600,1600,1600,1600,0
|
|
20230816,154900,9937957296,1600,1600,1600,1600,0
|
|
20230816,154800,9937957296,1600,1600,1600,1600,0
|
|
20230816,154700,9937957296,1600,1600,1600,1600,0
|
|
20230816,154600,9937957296,1600,1600,1600,1600,36618
|
|
20230816,154500,9937957296,1600,1600,1600,1600,0
|
|
20230816,154400,9937957296,1600,1600,1600,1600,0
|
|
20230816,154300,9937957296,1600,1600,1600,1600,0
|
|
20230816,154200,9937957296,1600,1600,1600,1600,0
|
|
20230816,154100,9937957296,1600,1600,1600,1600,0
|
|
20230816,154000,9937957296,1600,1600,1600,1600,0
|
|
20230816,153900,9937957296,1600,1600,1600,1600,0
|
|
20230816,153800,9937957296,1600,1600,1600,1600,0
|
|
20230816,153700,9937957296,1600,1600,1600,1600,0
|
|
20230816,153600,9937957296,1600,1600,1600,1600,0
|
|
20230816,153500,9937957296,1600,1600,1600,1600,0
|
|
20230816,153400,9937957296,1600,1600,1600,1600,0
|
|
20230816,153300,9937957296,1600,1600,1600,1600,0
|
|
20230816,153200,9937957296,1600,1600,1600,1600,0
|
|
20230816,153100,9937957296,1600,1600,1600,1600,0
|
|
20230816,153000,9937957296,1600,1600,1600,1600,36618
|
|
20230816,152900,9879368496,1600,1600,1600,1600,0
|
|
20230816,152800,9879368496,1600,1600,1600,1600,0
|
|
20230816,152700,9879368496,1600,1600,1600,1600,0
|
|
20230816,152600,9879368496,1600,1600,1600,1600,0
|
|
20230816,152500,9879368496,1600,1600,1600,1600,0
|
|
20230816,152400,9879368496,1600,1600,1600,1600,0
|
|
20230816,152300,9879368496,1600,1600,1600,1600,0
|
|
20230816,152200,9879368496,1600,1600,1600,1600,0
|
|
20230816,152100,9879368496,1600,1600,1600,1600,0
|
|
20230816,152000,9879368496,1600,1600,1600,1600,0
|
|
20230816,151900,9879368496,1600,1602,1602,1600,31800
|
|
20230816,151800,9828472815,1603,1602,1603,1601,4626
|
|
20230816,151700,9821065339,1601,1603,1603,1601,35506
|
|
20230816,151600,9764197008,1602,1602,1603,1602,1584
|
|
20230816,151500,9761658388,1602,1606,1606,1602,4350
|
|
20230816,151400,9754683980,1603,1608,1608,1603,4761
|
|
20230816,151300,9747046301,1608,1611,1611,1606,4126
|
|
20230816,151200,9740406352,1611,1613,1613,1611,257
|
|
20230816,151100,9739991924,1613,1612,1613,1612,1563
|
|
20230816,151000,9737472060,1613,1611,1613,1611,3216
|
|
20230816,150900,9732290320,1611,1609,1612,1609,4611
|
|
20230816,150800,9724863723,1608,1608,1608,1605,2932
|
|
20230816,150700,9720150558,1608,1607,1608,1605,3317
|
|
20230816,150600,9714820048,1605,1605,1606,1605,2410
|
|
20230816,150500,9710951193,1605,1604,1605,1603,1163
|
|
20230816,150400,9709086075,1605,1605,1605,1604,1315
|
|
20230816,150300,9706976474,1605,1606,1606,1604,575
|
|
20230816,150200,9706053851,1604,1604,1604,1604,2049
|
|
20230816,150100,9702767255,1603,1604,1605,1603,9221
|
|
20230816,150000,9687972192,1604,1604,1605,1603,8568
|
|
20230816,145900,9674235868,1604,1606,1606,1604,1706
|
|
20230816,145800,9671499440,1606,1606,1606,1604,11373
|
|
20230816,145700,9653247480,1606,1606,1607,1605,14899
|
|
20230816,145600,9629328516,1607,1609,1609,1606,9542
|
|
20230816,145500,9613999931,1608,1610,1610,1608,2485
|
|
20230816,145400,9610000610,1610,1610,1610,1609,4291
|
|
20230816,145300,9603093457,1610,1610,1610,1609,7402
|
|
20230816,145200,9591176577,1610,1609,1610,1608,3762
|
|
20230816,145100,9585123519,1609,1610,1610,1608,17078
|
|
20230816,145000,9557629629,1611,1611,1613,1611,4041
|
|
20230816,144900,9551119572,1612,1613,1613,1611,702
|
|
20230816,144800,9549987948,1611,1612,1613,1611,5642
|
|
20230816,144700,9540894749,1612,1614,1614,1612,15056
|
|
20230816,144600,9516611200,1613,1613,1614,1613,1717
|
|
20230816,144500,9513841279,1614,1614,1614,1613,460
|
|
20230816,144400,9513099058,1614,1614,1614,1614,402
|
|
20230816,144300,9512450230,1614,1614,1614,1613,3265
|
|
20230816,144200,9507183783,1614,1614,1614,1614,999
|
|
20230816,144100,9505571397,1613,1613,1615,1613,3119
|
|
20230816,144000,9500537438,1613,1614,1614,1613,2495
|
|
20230816,143900,9496512953,1614,1614,1614,1614,2000
|
|
20230816,143800,9493284953,1615,1615,1615,1615,0
|
|
20230816,143700,9493284953,1615,1615,1616,1615,4737
|
|
20230816,143600,9485634598,1615,1615,1615,1615,68
|
|
20230816,143500,9485524778,1615,1615,1616,1615,3390
|
|
20230816,143400,9480049128,1615,1615,1615,1615,474
|
|
20230816,143300,9479283618,1615,1614,1615,1614,2372
|
|
20230816,143200,9475452860,1615,1615,1615,1615,0
|
|
20230816,143100,9475452860,1615,1614,1615,1614,578
|
|
20230816,143000,9474519890,1615,1615,1615,1615,501
|
|
20230816,142900,9473710775,1613,1615,1615,1613,2264
|
|
20230816,142800,9470056844,1615,1615,1615,1615,0
|
|
20230816,142700,9470056844,1615,1615,1615,1615,55
|
|
20230816,142600,9469968019,1615,1615,1615,1615,0
|
|
20230816,142500,9469968019,1615,1615,1615,1615,0
|
|
20230816,142400,9469968019,1615,1615,1615,1615,100
|
|
20230816,142300,9469806519,1614,1614,1614,1614,2460
|
|
20230816,142200,9465836079,1617,1614,1617,1614,624
|
|
20230816,142100,9464828937,1614,1616,1616,1614,5040
|
|
20230816,142000,9456689094,1616,1618,1618,1616,1633
|
|
20230816,141900,9454049806,1616,1619,1619,1616,2552
|
|
20230816,141800,9449922590,1619,1618,1619,1618,830
|
|
20230816,141700,9448579646,1618,1618,1619,1618,535
|
|
20230816,141600,9447713516,1618,1618,1619,1618,111
|
|
20230816,141500,9447533898,1618,1618,1618,1618,332
|
|
20230816,141400,9446996722,1618,1619,1619,1618,25
|
|
20230816,141300,9446956248,1619,1619,1619,1619,151
|
|
20230816,141200,9446711779,1619,1618,1619,1618,1535
|
|
20230816,141100,9444228148,1618,1618,1618,1618,113
|
|
20230816,141000,9444045314,1620,1620,1620,1618,1851
|
|
20230816,140900,9441047150,1621,1620,1621,1620,9009
|
|
20230816,140800,9426452568,1620,1620,1620,1620,493
|
|
20230816,140700,9425653908,1620,1619,1620,1619,2
|
|
20230816,140600,9425650669,1618,1618,1620,1618,3281
|
|
20230816,140500,9420338804,1618,1618,1618,1618,31
|
|
20230816,140400,9420288646,1617,1619,1619,1617,2601
|
|
20230816,140300,9416082627,1617,1617,1617,1617,29
|
|
20230816,140200,9416035734,1617,1617,1617,1617,402
|
|
20230816,140100,9415385700,1616,1616,1616,1616,12
|
|
20230816,140000,9415366308,1616,1616,1616,1616,0
|
|
20230816,135900,9415366308,1616,1616,1616,1616,52
|
|
20230816,135800,9415282276,1616,1616,1616,1616,92
|
|
20230816,135700,9415133604,1616,1616,1616,1615,513
|
|
20230816,135600,9414305096,1615,1617,1620,1615,12111
|
|
20230816,135500,9394740623,1617,1617,1617,1617,1
|
|
20230816,135400,9394739006,1621,1621,1621,1621,230
|
|
20230816,135300,9394366176,1616,1617,1617,1616,2094
|
|
20230816,135200,9390981277,1622,1616,1622,1616,258
|
|
20230816,135100,9390564328,1615,1616,1616,1615,620
|
|
20230816,135000,9389562978,1615,1614,1615,1614,1531
|
|
20230816,134900,9387091413,1614,1617,1617,1614,8441
|
|
20230816,134800,9373453587,1617,1620,1620,1617,5524
|
|
20230816,134700,9364517033,1624,1624,1625,1618,380
|
|
20230816,134600,9363901528,1625,1618,1625,1618,704
|
|
20230816,134500,9362761642,1621,1621,1621,1618,13558
|
|
20230816,134400,9340800431,1622,1622,1622,1622,1
|
|
20230816,134300,9340798809,1623,1621,1625,1621,3
|
|
20230816,134200,9340793940,1625,1622,1625,1621,1301
|
|
20230816,134100,9338683018,1624,1627,1627,1624,35
|
|
20230816,134000,9338626175,1622,1621,1622,1621,607
|
|
20230816,133900,9337641723,1621,1622,1622,1621,635
|
|
20230816,133800,9336612273,1626,1626,1626,1626,1051
|
|
20230816,133700,9334903347,1628,1627,1628,1622,1088
|
|
20230816,133600,9333135750,1620,1629,1629,1620,1965
|
|
20230816,133500,9329950266,1629,1628,1629,1628,2650
|
|
20230816,133400,9325635967,1628,1628,1629,1627,466
|
|
20230816,133300,9324877747,1629,1627,1629,1621,5859
|
|
20230816,133200,9315345152,1628,1627,1628,1623,458
|
|
20230816,133100,9314600775,1628,1628,1628,1628,1000
|
|
20230816,133000,9312972775,1628,1621,1628,1620,1216
|
|
20230816,132900,9310994542,1620,1620,1620,1620,30
|
|
20230816,132800,9310945942,1627,1627,1627,1627,0
|
|
20230816,132700,9310945942,1627,1626,1627,1626,1010
|
|
20230816,132600,9309303681,1619,1619,1619,1619,0
|
|
20230816,132500,9309303681,1619,1623,1626,1619,843
|
|
20230816,132400,9307937793,1626,1626,1626,1626,2900
|
|
20230816,132300,9303222393,1627,1627,1627,1627,30
|
|
20230816,132200,9303173583,1627,1627,1627,1627,6
|
|
20230816,132100,9303163821,1628,1627,1628,1627,751
|
|
20230816,132000,9301941943,1618,1627,1627,1618,5040
|
|
20230816,131900,9293782073,1627,1626,1627,1626,21
|
|
20230816,131800,9293747926,1622,1622,1622,1622,394
|
|
20230816,131700,9293108858,1622,1625,1625,1622,150
|
|
20230816,131600,9292865489,1625,1630,1630,1625,72
|
|
20230816,131500,9292748352,1629,1629,1629,1629,63
|
|
20230816,131400,9292645725,1630,1629,1630,1629,749
|
|
20230816,131300,9291425603,1629,1629,1629,1629,583
|
|
20230816,131200,9290475896,1630,1628,1630,1628,2712
|
|
20230816,131100,9286058535,1629,1625,1629,1625,2615
|
|
20230816,131000,9281801784,1628,1628,1628,1628,0
|
|
20230816,130900,9281801784,1628,1628,1628,1628,513
|
|
20230816,130800,9280966620,1628,1627,1629,1625,5628
|
|
20230816,130700,9271812797,1627,1626,1627,1626,500
|
|
20230816,130600,9270999340,1627,1627,1627,1627,4
|
|
20230816,130500,9270992832,1627,1628,1628,1616,1069
|
|
20230816,130400,9269257493,1628,1620,1628,1620,7005
|
|
20230816,130300,9257896937,1620,1620,1620,1620,44
|
|
20230816,130200,9257825657,1620,1616,1620,1616,1552
|
|
20230816,130100,9255312649,1616,1616,1616,1616,3662
|
|
20230816,130000,9249394857,1616,1627,1627,1616,1262
|
|
20230816,125900,9247354904,1627,1627,1627,1627,2900
|
|
20230816,125800,9242636604,1628,1628,1628,1628,50
|
|
20230816,125700,9242555204,1629,1625,1629,1620,3091
|
|
20230816,125600,9237520338,1620,1620,1620,1620,1946
|
|
20230816,125500,9234367818,1629,1629,1629,1629,0
|
|
20230816,125400,9234367818,1629,1620,1629,1619,13521
|
|
20230816,125300,9212448497,1620,1619,1620,1619,4130
|
|
20230816,125200,9205761927,1619,1619,1619,1619,66
|
|
20230816,125100,9205655073,1619,1614,1619,1614,1073
|
|
20230816,125000,9203923246,1614,1614,1614,1614,727
|
|
20230816,124900,9202749868,1614,1614,1614,1613,1216
|
|
20230816,124800,9200788244,1614,1616,1616,1614,6351
|
|
20230816,124700,9190534580,1614,1614,1614,1614,0
|
|
20230816,124600,9190534580,1614,1614,1614,1614,521
|
|
20230816,124500,9189693686,1619,1613,1619,1613,2511
|
|
20230816,124400,9185643419,1613,1613,1613,1613,1
|
|
20230816,124300,9185641806,1613,1614,1614,1613,2676
|
|
20230816,124200,9181324072,1614,1614,1614,1614,77
|
|
20230816,124100,9181199794,1614,1615,1615,1614,1811
|
|
20230816,124000,9178276830,1614,1614,1614,1614,825
|
|
20230816,123900,9176945280,1614,1614,1614,1613,815
|
|
20230816,123800,9175630127,1614,1614,1614,1614,72
|
|
20230816,123700,9175513919,1614,1614,1614,1613,2554
|
|
20230816,123600,9171393470,1619,1614,1619,1614,4461
|
|
20230816,123500,9164193411,1614,1615,1615,1614,1892
|
|
20230816,123400,9161138277,1615,1615,1618,1615,630
|
|
20230816,123300,9160120824,1615,1617,1617,1615,4581
|
|
20230816,123200,9152717205,1617,1618,1618,1617,883
|
|
20230816,123100,9151288594,1617,1617,1620,1617,3295
|
|
20230816,123000,9145960576,1617,1619,1620,1617,3675
|
|
20230816,122900,9140014057,1620,1620,1620,1620,681
|
|
20230816,122800,9138910837,1625,1619,1625,1619,36
|
|
20230816,122700,9138852542,1620,1620,1620,1620,211
|
|
20230816,122600,9138510722,1625,1625,1625,1625,0
|
|
20230816,122500,9138510722,1625,1625,1625,1625,115
|
|
20230816,122400,9138323847,1625,1618,1625,1618,583
|
|
20230816,122300,9137380532,1617,1617,1617,1617,3210
|
|
20230816,122200,9132189962,1617,1617,1617,1617,1050
|
|
20230816,122100,9130492112,1616,1618,1618,1614,3233
|
|
20230816,122000,9125271152,1617,1620,1620,1617,5357
|
|
20230816,121900,9116603982,1620,1630,1630,1620,1517
|
|
20230816,121800,9114141272,1630,1619,1630,1619,7573
|
|
20230816,121700,9101880053,1619,1619,1619,1617,142
|
|
20230816,121600,9101650176,1619,1620,1620,1616,25
|
|
20230816,121500,9101609750,1620,1614,1620,1614,17069
|
|
20230816,121400,9074039384,1614,1617,1617,1613,10824
|
|
20230816,121300,9056559050,1617,1625,1625,1616,22299
|
|
20230816,121200,9020412078,1625,1625,1626,1625,700
|
|
20230816,121100,9019274528,1625,1625,1630,1625,2429
|
|
20230816,121000,9015327393,1630,1628,1630,1626,7187
|
|
20230816,120900,9003632242,1629,1629,1629,1629,130
|
|
20230816,120800,9003420472,1630,1631,1631,1630,6
|
|
20230816,120700,9003410687,1631,1631,1631,1630,3737
|
|
20230816,120600,8997318147,1631,1630,1631,1627,403
|
|
20230816,120500,8996662150,1631,1631,1631,1631,181
|
|
20230816,120400,8996366939,1634,1636,1636,1627,5034
|
|
20230816,120300,8988166597,1633,1635,1635,1633,233
|
|
20230816,120200,8987785718,1636,1634,1636,1634,5196
|
|
20230816,120100,8979290208,1634,1633,1634,1633,1371
|
|
20230816,120000,8977051345,1634,1633,1636,1633,1064
|
|
20230816,115900,8975313661,1636,1637,1637,1634,325
|
|
20230816,115800,8974781977,1633,1633,1633,1633,518
|
|
20230816,115700,8973936083,1633,1636,1636,1631,5705
|
|
20230816,115600,8964622781,1639,1631,1639,1631,2659
|
|
20230816,115500,8960285944,1631,1631,1631,1629,1575
|
|
20230816,115400,8957719119,1631,1631,1631,1630,3957
|
|
20230816,115300,8951266086,1631,1640,1640,1631,903
|
|
20230816,115200,8949791789,1641,1630,1642,1630,5399
|
|
20230816,115100,8940952572,1630,1630,1630,1630,1105
|
|
20230816,115000,8939151422,1630,1635,1637,1630,1853
|
|
20230816,114900,8936130414,1631,1634,1634,1631,119
|
|
20230816,114800,8935936176,1632,1638,1638,1632,7677
|
|
20230816,114700,8923407090,1640,1630,1640,1630,1100
|
|
20230816,114600,8921613166,1630,1632,1632,1630,5368
|
|
20230816,114500,8912860156,1639,1632,1639,1630,5589
|
|
20230816,114400,8903738819,1640,1640,1640,1640,51
|
|
20230816,114300,8903655179,1631,1631,1632,1631,283
|
|
20230816,114200,8903193604,1631,1641,1641,1631,4409
|
|
20230816,114100,8895999018,1642,1631,1643,1631,5191
|
|
20230816,114000,8887486842,1631,1642,1642,1630,2026
|
|
20230816,113900,8884182659,1633,1633,1633,1633,52
|
|
20230816,113800,8884097743,1633,1646,1646,1633,197
|
|
20230816,113700,8883775932,1646,1631,1647,1630,6181
|
|
20230816,113600,8873688945,1631,1631,1631,1631,2434
|
|
20230816,113500,8869719091,1631,1630,1631,1630,1236
|
|
20230816,113400,8867703188,1630,1634,1634,1630,5362
|
|
20230816,113300,8858961117,1634,1639,1639,1634,12277
|
|
20230816,113200,8838859273,1642,1642,1642,1640,1410
|
|
20230816,113100,8836546869,1642,1645,1645,1641,8133
|
|
20230816,113000,8823187370,1645,1650,1650,1645,4559
|
|
20230816,112900,8815667018,1650,1648,1650,1645,1460
|
|
20230816,112800,8813263499,1648,1646,1655,1643,1074
|
|
20230816,112700,8811497992,1657,1646,1658,1646,7015
|
|
20230816,112600,8799899503,1646,1648,1648,1646,144
|
|
20230816,112500,8799662207,1649,1658,1659,1649,49621
|
|
20230816,112400,8717566032,1659,1659,1659,1658,2847
|
|
20230816,112300,8712843360,1659,1660,1660,1659,14254
|
|
20230816,112200,8689195281,1660,1663,1664,1660,7516
|
|
20230816,112100,8676715342,1662,1664,1664,1662,2102
|
|
20230816,112000,8673221544,1663,1665,1665,1662,772
|
|
20230816,111900,8671938274,1665,1660,1665,1660,419
|
|
20230816,111800,8671240834,1665,1665,1665,1660,2706
|
|
20230816,111700,8666743200,1665,1660,1665,1659,4870
|
|
20230816,111600,8658651020,1659,1659,1663,1659,630
|
|
20230816,111500,8657605650,1663,1664,1665,1663,5900
|
|
20230816,111400,8647787285,1659,1659,1659,1659,112
|
|
20230816,111300,8647601477,1665,1665,1665,1665,1320
|
|
20230816,111200,8645403677,1666,1657,1668,1657,12845
|
|
20230816,111100,8624022382,1664,1660,1664,1658,1995
|
|
20230816,111000,8620712415,1660,1665,1665,1660,1972
|
|
20230816,110900,8617434189,1665,1661,1665,1658,5019
|
|
20230816,110800,8609087063,1661,1661,1665,1661,3532
|
|
20230816,110700,8603216183,1666,1665,1666,1662,4333
|
|
20230816,110600,8596001786,1665,1660,1665,1660,6301
|
|
20230816,110500,8585526916,1660,1660,1660,1657,4934
|
|
20230816,110400,8577341903,1660,1658,1660,1656,4595
|
|
20230816,110300,8569718384,1659,1659,1659,1659,0
|
|
20230816,110200,8569718384,1659,1659,1659,1659,1706
|
|
20230816,110100,8566888130,1659,1659,1659,1656,5068
|
|
20230816,110000,8558481350,1654,1659,1660,1653,41552
|
|
20230816,105900,8489558822,1659,1660,1660,1659,7813
|
|
20230816,105800,8476596709,1660,1659,1661,1659,12224
|
|
20230816,105700,8456306184,1660,1651,1660,1650,28552
|
|
20230816,105600,8409078071,1651,1646,1651,1644,2374
|
|
20230816,105500,8405164902,1650,1650,1651,1650,3267
|
|
20230816,105400,8399772030,1650,1648,1650,1648,1879
|
|
20230816,105300,8396672983,1643,1643,1643,1643,0
|
|
20230816,105200,8396672983,1643,1642,1643,1642,1312
|
|
20230816,105100,8394518678,1641,1641,1653,1641,19068
|
|
20230816,105000,8363112727,1641,1642,1649,1641,9020
|
|
20230816,104900,8348301348,1649,1642,1649,1641,20673
|
|
20230816,104800,8314344019,1642,1643,1643,1642,8780
|
|
20230816,104700,8299926995,1643,1648,1648,1642,892
|
|
20230816,104600,8298461352,1648,1641,1648,1641,5237
|
|
20230816,104500,8289842697,1647,1643,1647,1641,15673
|
|
20230816,104400,8264032368,1647,1647,1647,1647,2
|
|
20230816,104300,8264029074,1648,1640,1648,1640,4422
|
|
20230816,104200,8256748521,1640,1648,1648,1640,30117
|
|
20230816,104100,8207173348,1647,1638,1650,1638,18054
|
|
20230816,104000,8177457244,1639,1636,1639,1633,4497
|
|
20230816,103900,8170092396,1636,1637,1638,1636,1993
|
|
20230816,103800,8166829957,1639,1640,1641,1639,11664
|
|
20230816,103700,8147709617,1637,1640,1641,1637,5085
|
|
20230816,103600,8139384680,1641,1633,1642,1630,20058
|
|
20230816,103500,8106564105,1630,1634,1634,1630,600
|
|
20230816,103400,8105585705,1634,1635,1636,1629,4365
|
|
20230816,103300,8098468126,1636,1632,1636,1632,4586
|
|
20230816,103200,8090974061,1632,1629,1632,1628,8381
|
|
20230816,103100,8077318466,1629,1628,1629,1628,4217
|
|
20230816,103000,8070452360,1629,1628,1629,1628,3012
|
|
20230816,102900,8065546812,1628,1630,1630,1624,5254
|
|
20230816,102800,8056991470,1631,1631,1631,1630,2845
|
|
20230816,102700,8052351841,1630,1625,1633,1625,14930
|
|
20230816,102600,8028011690,1624,1626,1626,1622,3863
|
|
20230816,102500,8021735219,1627,1619,1627,1619,3512
|
|
20230816,102400,8016038104,1619,1615,1619,1615,4969
|
|
20230816,102300,8008007708,1616,1616,1616,1615,3943
|
|
20230816,102200,8001636623,1616,1615,1616,1615,5083
|
|
20230816,102100,7993427577,1615,1612,1615,1612,2691
|
|
20230816,102000,7989089160,1612,1615,1616,1610,13186
|
|
20230816,101900,7967830718,1613,1614,1615,1613,3000
|
|
20230816,101800,7962987790,1614,1614,1614,1613,1523
|
|
20230816,101700,7960530635,1614,1615,1615,1614,592
|
|
20230816,101600,7959575134,1615,1614,1615,1611,8655
|
|
20230816,101500,7945604988,1614,1614,1614,1611,2120
|
|
20230816,101400,7942183938,1613,1614,1614,1611,12420
|
|
20230816,101300,7922154333,1614,1613,1614,1612,4519
|
|
20230816,101200,7914865299,1613,1611,1613,1610,1801
|
|
20230816,101100,7911963331,1608,1614,1614,1606,22212
|
|
20230816,101000,7876246447,1614,1612,1614,1607,7556
|
|
20230816,100900,7864066886,1606,1610,1612,1606,1345
|
|
20230816,100800,7861902378,1610,1611,1611,1602,3581
|
|
20230816,100700,7856140656,1611,1615,1615,1602,19117
|
|
20230816,100600,7825495870,1615,1606,1618,1604,4968
|
|
20230816,100500,7817516494,1618,1608,1619,1602,29507
|
|
20230816,100400,7770128150,1605,1620,1620,1600,76123
|
|
20230816,100300,7647485178,1618,1628,1628,1618,10148
|
|
20230816,100200,7631044666,1628,1624,1628,1623,6706
|
|
20230816,100100,7620148000,1624,1624,1624,1622,2492
|
|
20230816,100000,7616103847,1624,1622,1626,1620,576
|
|
20230816,095900,7615169075,1626,1619,1626,1619,7836
|
|
20230816,095800,7602467111,1619,1621,1626,1619,20728
|
|
20230816,095700,7568875039,1620,1629,1630,1620,21879
|
|
20230816,095600,7533381567,1621,1624,1630,1620,24642
|
|
20230816,095500,7493426115,1625,1633,1634,1624,28592
|
|
20230816,095400,7446863991,1634,1641,1641,1633,1216
|
|
20230816,095300,7444876543,1641,1634,1641,1632,17696
|
|
20230816,095200,7415950902,1634,1638,1643,1634,9864
|
|
20230816,095100,7399806154,1638,1638,1639,1638,3004
|
|
20230816,095000,7394884508,1638,1648,1648,1638,13744
|
|
20230816,094900,7372337869,1648,1646,1649,1644,4546
|
|
20230816,094800,7364857902,1645,1642,1649,1642,2230
|
|
20230816,094700,7361191902,1641,1654,1654,1641,10296
|
|
20230816,094600,7344204843,1654,1644,1654,1644,11691
|
|
20230816,094500,7324921266,1644,1641,1645,1616,104811
|
|
20230816,094400,7153874989,1641,1648,1649,1625,83707
|
|
20230816,094300,7016502609,1644,1666,1666,1644,114939
|
|
20230816,094200,6826128811,1665,1671,1675,1665,17965
|
|
20230816,094100,6796165640,1671,1676,1676,1671,21004
|
|
20230816,094000,6761052831,1676,1674,1676,1673,2429
|
|
20230816,093900,6756986799,1674,1674,1676,1671,12791
|
|
20230816,093800,6735593782,1675,1674,1675,1674,765
|
|
20230816,093700,6734312413,1673,1675,1676,1673,5128
|
|
20230816,093600,6725727828,1675,1672,1675,1672,3675
|
|
20230816,093500,6719575918,1673,1673,1673,1671,10371
|
|
20230816,093400,6702236658,1672,1673,1673,1670,10820
|
|
20230816,093300,6684149787,1673,1672,1673,1671,2880
|
|
20230816,093200,6679333616,1667,1667,1673,1667,10089
|
|
20230816,093100,6662486221,1666,1664,1670,1663,8718
|
|
20230816,093000,6647953921,1664,1670,1670,1663,48179
|
|
20230816,092900,6567765901,1670,1666,1670,1664,14590
|
|
20230816,092800,6543468498,1665,1666,1675,1664,73708
|
|
20230816,092700,6420596418,1673,1673,1677,1665,50494
|
|
20230816,092600,6336328894,1672,1690,1692,1672,91588
|
|
20230816,092500,6182439434,1690,1690,1691,1686,24005
|
|
20230816,092400,6141893254,1689,1686,1691,1686,4111
|
|
20230816,092300,6134956024,1686,1694,1695,1686,37081
|
|
20230816,092200,6072295739,1696,1703,1703,1693,41119
|
|
20230816,092100,6002441516,1703,1702,1703,1699,52209
|
|
20230816,092000,5913590236,1702,1699,1702,1695,11319
|
|
20230816,091900,5894352898,1692,1690,1700,1690,9231
|
|
20230816,091800,5878733249,1690,1692,1695,1689,31246
|
|
20230816,091700,5825840499,1692,1690,1692,1683,15474
|
|
20230816,091600,5799709426,1684,1680,1691,1680,48032
|
|
20230816,091500,5718794102,1679,1688,1689,1677,88854
|
|
20230816,091400,5569123689,1688,1694,1694,1688,41015
|
|
20230816,091300,5499787867,1694,1699,1699,1687,89795
|
|
20230816,091200,5348130279,1691,1694,1709,1690,84522
|
|
20230816,091100,5204588400,1698,1698,1712,1692,112115
|
|
20230816,091000,5014121149,1700,1715,1715,1698,161704
|
|
20230816,090900,4738338757,1715,1747,1747,1702,254269
|
|
20230816,090800,4300655645,1747,1745,1750,1744,55241
|
|
20230816,090700,4204160943,1750,1752,1754,1744,34132
|
|
20230816,090600,4144526447,1745,1749,1765,1743,104550
|
|
20230816,090500,3961236002,1752,1742,1764,1742,75134
|
|
20230816,090400,3829421560,1742,1749,1751,1741,288334
|
|
20230816,090300,3325675285,1750,1765,1770,1748,215701
|
|
20230816,090200,2946794832,1764,1770,1772,1758,200163
|
|
20230816,090100,2593648221,1771,1771,1782,1756,366735
|
|
20230816,090000,1945458819,1771,1735,1880,1735,1073793
|