617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,191300,3348742636,1686,1686,1686,1686,0
|
|
20230824,191200,3348742636,1686,1686,1686,1686,0
|
|
20230824,191100,3348742636,1686,1686,1686,1686,0
|
|
20230824,191000,3348742636,1686,1686,1686,1686,0
|
|
20230824,190900,3348742636,1686,1686,1686,1686,0
|
|
20230824,190800,3348742636,1686,1686,1686,1686,0
|
|
20230824,190700,3348742636,1686,1686,1686,1686,0
|
|
20230824,190600,3348742636,1686,1686,1686,1686,0
|
|
20230824,190500,3348742636,1686,1686,1686,1686,0
|
|
20230824,190400,3348742636,1686,1686,1686,1686,0
|
|
20230824,190300,3348742636,1686,1686,1686,1686,0
|
|
20230824,190200,3348742636,1686,1686,1686,1686,0
|
|
20230824,190100,3348742636,1686,1686,1686,1686,0
|
|
20230824,190000,3348742636,1686,1686,1686,1686,0
|
|
20230824,185900,3348742636,1686,1686,1686,1686,0
|
|
20230824,185800,3348742636,1686,1686,1686,1686,0
|
|
20230824,185700,3348742636,1686,1686,1686,1686,0
|
|
20230824,185600,3348742636,1686,1686,1686,1686,0
|
|
20230824,185500,3348742636,1686,1686,1686,1686,0
|
|
20230824,185400,3348742636,1686,1686,1686,1686,0
|
|
20230824,185300,3348742636,1686,1686,1686,1686,0
|
|
20230824,185200,3348742636,1686,1686,1686,1686,0
|
|
20230824,185100,3348742636,1686,1686,1686,1686,0
|
|
20230824,185000,3348742636,1686,1686,1686,1686,0
|
|
20230824,184900,3348742636,1686,1686,1686,1686,0
|
|
20230824,184800,3348742636,1686,1686,1686,1686,0
|
|
20230824,184700,3348742636,1686,1686,1686,1686,0
|
|
20230824,184600,3348742636,1686,1686,1686,1686,0
|
|
20230824,184500,3348742636,1686,1686,1686,1686,0
|
|
20230824,184400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,184300,3348742636,1686,1686,1686,1686,0
|
|
20230824,184200,3348742636,1686,1686,1686,1686,0
|
|
20230824,184100,3348742636,1686,1686,1686,1686,0
|
|
20230824,184000,3348742636,1686,1686,1686,1686,0
|
|
20230824,183900,3348742636,1686,1686,1686,1686,0
|
|
20230824,183800,3348742636,1686,1686,1686,1686,0
|
|
20230824,183700,3348742636,1686,1686,1686,1686,0
|
|
20230824,183600,3348742636,1686,1686,1686,1686,0
|
|
20230824,183500,3348742636,1686,1686,1686,1686,0
|
|
20230824,183400,3348742636,1686,1686,1686,1686,0
|
|
20230824,183300,3348742636,1686,1686,1686,1686,0
|
|
20230824,183200,3348742636,1686,1686,1686,1686,0
|
|
20230824,183100,3348742636,1686,1686,1686,1686,0
|
|
20230824,183000,3348742636,1686,1686,1686,1686,0
|
|
20230824,182900,3348742636,1686,1686,1686,1686,0
|
|
20230824,182800,3348742636,1686,1686,1686,1686,0
|
|
20230824,182700,3348742636,1686,1686,1686,1686,0
|
|
20230824,182600,3348742636,1686,1686,1686,1686,0
|
|
20230824,182500,3348742636,1686,1686,1686,1686,0
|
|
20230824,182400,3348742636,1686,1686,1686,1686,0
|
|
20230824,182300,3348742636,1686,1686,1686,1686,0
|
|
20230824,182200,3348742636,1686,1686,1686,1686,0
|
|
20230824,182100,3348742636,1686,1686,1686,1686,0
|
|
20230824,182000,3348742636,1686,1686,1686,1686,0
|
|
20230824,181900,3348742636,1686,1686,1686,1686,0
|
|
20230824,181800,3348742636,1686,1686,1686,1686,0
|
|
20230824,181700,3348742636,1686,1686,1686,1686,0
|
|
20230824,181600,3348742636,1686,1686,1686,1686,0
|
|
20230824,181500,3348742636,1686,1686,1686,1686,0
|
|
20230824,181400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,181300,3348742636,1686,1686,1686,1686,0
|
|
20230824,181200,3348742636,1686,1686,1686,1686,0
|
|
20230824,181100,3348742636,1686,1686,1686,1686,0
|
|
20230824,181000,3348742636,1686,1686,1686,1686,0
|
|
20230824,180900,3348742636,1686,1686,1686,1686,0
|
|
20230824,180800,3348742636,1686,1686,1686,1686,0
|
|
20230824,180700,3348742636,1686,1686,1686,1686,0
|
|
20230824,180600,3348742636,1686,1686,1686,1686,0
|
|
20230824,180500,3348742636,1686,1686,1686,1686,0
|
|
20230824,180400,3348742636,1686,1686,1686,1686,0
|
|
20230824,180300,3348742636,1686,1686,1686,1686,0
|
|
20230824,180200,3348742636,1686,1686,1686,1686,0
|
|
20230824,180100,3348742636,1686,1686,1686,1686,0
|
|
20230824,180000,3348742636,1686,1686,1686,1686,0
|
|
20230824,175900,3348742636,1686,1686,1686,1686,0
|
|
20230824,175800,3348742636,1686,1686,1686,1686,0
|
|
20230824,175700,3348742636,1686,1686,1686,1686,0
|
|
20230824,175600,3348742636,1686,1686,1686,1686,0
|
|
20230824,175500,3348742636,1686,1686,1686,1686,0
|
|
20230824,175400,3348742636,1686,1686,1686,1686,0
|
|
20230824,175300,3348742636,1686,1686,1686,1686,0
|
|
20230824,175200,3348742636,1686,1686,1686,1686,0
|
|
20230824,175100,3348742636,1686,1686,1686,1686,0
|
|
20230824,175000,3348742636,1686,1686,1686,1686,0
|
|
20230824,174900,3348742636,1686,1686,1686,1686,0
|
|
20230824,174800,3348742636,1686,1686,1686,1686,0
|
|
20230824,174700,3348742636,1686,1686,1686,1686,0
|
|
20230824,174600,3348742636,1686,1686,1686,1686,0
|
|
20230824,174500,3348742636,1686,1686,1686,1686,0
|
|
20230824,174400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,174300,3348742636,1686,1686,1686,1686,0
|
|
20230824,174200,3348742636,1686,1686,1686,1686,0
|
|
20230824,174100,3348742636,1686,1686,1686,1686,0
|
|
20230824,174000,3348742636,1686,1686,1686,1686,0
|
|
20230824,173900,3348742636,1686,1686,1686,1686,0
|
|
20230824,173800,3348742636,1686,1686,1686,1686,0
|
|
20230824,173700,3348742636,1686,1686,1686,1686,0
|
|
20230824,173600,3348742636,1686,1686,1686,1686,0
|
|
20230824,173500,3348742636,1686,1686,1686,1686,0
|
|
20230824,173400,3348742636,1686,1686,1686,1686,0
|
|
20230824,173300,3348742636,1686,1686,1686,1686,0
|
|
20230824,173200,3348742636,1686,1686,1686,1686,0
|
|
20230824,173100,3348742636,1686,1686,1686,1686,0
|
|
20230824,173000,3348742636,1686,1686,1686,1686,0
|
|
20230824,172900,3348742636,1686,1686,1686,1686,0
|
|
20230824,172800,3348742636,1686,1686,1686,1686,0
|
|
20230824,172700,3348742636,1686,1686,1686,1686,0
|
|
20230824,172600,3348742636,1686,1686,1686,1686,0
|
|
20230824,172500,3348742636,1686,1686,1686,1686,0
|
|
20230824,172400,3348742636,1686,1686,1686,1686,0
|
|
20230824,172300,3348742636,1686,1686,1686,1686,0
|
|
20230824,172200,3348742636,1686,1686,1686,1686,0
|
|
20230824,172100,3348742636,1686,1686,1686,1686,0
|
|
20230824,172000,3348742636,1686,1686,1686,1686,0
|
|
20230824,171900,3348742636,1686,1686,1686,1686,0
|
|
20230824,171800,3348742636,1686,1686,1686,1686,0
|
|
20230824,171700,3348742636,1686,1686,1686,1686,0
|
|
20230824,171600,3348742636,1686,1686,1686,1686,0
|
|
20230824,171500,3348742636,1686,1686,1686,1686,0
|
|
20230824,171400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,171300,3348742636,1686,1686,1686,1686,0
|
|
20230824,171200,3348742636,1686,1686,1686,1686,0
|
|
20230824,171100,3348742636,1686,1686,1686,1686,0
|
|
20230824,171000,3348742636,1686,1686,1686,1686,0
|
|
20230824,170900,3348742636,1686,1686,1686,1686,0
|
|
20230824,170800,3348742636,1686,1686,1686,1686,0
|
|
20230824,170700,3348742636,1686,1686,1686,1686,0
|
|
20230824,170600,3348742636,1686,1686,1686,1686,0
|
|
20230824,170500,3348742636,1686,1686,1686,1686,0
|
|
20230824,170400,3348742636,1686,1686,1686,1686,0
|
|
20230824,170300,3348742636,1686,1686,1686,1686,0
|
|
20230824,170200,3348742636,1686,1686,1686,1686,0
|
|
20230824,170100,3348742636,1686,1686,1686,1686,0
|
|
20230824,170000,3348742636,1686,1686,1686,1686,0
|
|
20230824,165900,3348742636,1686,1686,1686,1686,0
|
|
20230824,165800,3348742636,1686,1686,1686,1686,0
|
|
20230824,165700,3348742636,1686,1686,1686,1686,0
|
|
20230824,165600,3348742636,1686,1686,1686,1686,0
|
|
20230824,165500,3348742636,1686,1686,1686,1686,0
|
|
20230824,165400,3348742636,1686,1686,1686,1686,0
|
|
20230824,165300,3348742636,1686,1686,1686,1686,0
|
|
20230824,165200,3348742636,1686,1686,1686,1686,0
|
|
20230824,165100,3348742636,1686,1686,1686,1686,0
|
|
20230824,165000,3348742636,1686,1686,1686,1686,0
|
|
20230824,164900,3348742636,1686,1686,1686,1686,0
|
|
20230824,164800,3348742636,1686,1686,1686,1686,0
|
|
20230824,164700,3348742636,1686,1686,1686,1686,0
|
|
20230824,164600,3348742636,1686,1686,1686,1686,0
|
|
20230824,164500,3348742636,1686,1686,1686,1686,0
|
|
20230824,164400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,164300,3348742636,1686,1686,1686,1686,0
|
|
20230824,164200,3348742636,1686,1686,1686,1686,0
|
|
20230824,164100,3348742636,1686,1686,1686,1686,0
|
|
20230824,164000,3348742636,1686,1686,1686,1686,0
|
|
20230824,163900,3348742636,1686,1686,1686,1686,0
|
|
20230824,163800,3348742636,1686,1686,1686,1686,0
|
|
20230824,163700,3348742636,1686,1686,1686,1686,0
|
|
20230824,163600,3348742636,1686,1686,1686,1686,0
|
|
20230824,163500,3348742636,1686,1686,1686,1686,0
|
|
20230824,163400,3348742636,1686,1686,1686,1686,0
|
|
20230824,163300,3348742636,1686,1686,1686,1686,0
|
|
20230824,163200,3348742636,1686,1686,1686,1686,0
|
|
20230824,163100,3348742636,1686,1686,1686,1686,0
|
|
20230824,163000,3348742636,1686,1686,1686,1686,0
|
|
20230824,162900,3348742636,1686,1686,1686,1686,0
|
|
20230824,162800,3348742636,1686,1686,1686,1686,0
|
|
20230824,162700,3348742636,1686,1686,1686,1686,0
|
|
20230824,162600,3348742636,1686,1686,1686,1686,0
|
|
20230824,162500,3348742636,1686,1686,1686,1686,0
|
|
20230824,162400,3348742636,1686,1686,1686,1686,0
|
|
20230824,162300,3348742636,1686,1686,1686,1686,0
|
|
20230824,162200,3348742636,1686,1686,1686,1686,0
|
|
20230824,162100,3348742636,1686,1686,1686,1686,0
|
|
20230824,162000,3348742636,1686,1686,1686,1686,0
|
|
20230824,161900,3348742636,1686,1686,1686,1686,0
|
|
20230824,161800,3348742636,1686,1686,1686,1686,0
|
|
20230824,161700,3348742636,1686,1686,1686,1686,0
|
|
20230824,161600,3348742636,1686,1686,1686,1686,0
|
|
20230824,161500,3348742636,1686,1686,1686,1686,0
|
|
20230824,161400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,161300,3348742636,1686,1686,1686,1686,0
|
|
20230824,161200,3348742636,1686,1686,1686,1686,0
|
|
20230824,161100,3348742636,1686,1686,1686,1686,0
|
|
20230824,161000,3348742636,1686,1686,1686,1686,0
|
|
20230824,160900,3348742636,1686,1686,1686,1686,0
|
|
20230824,160800,3348742636,1686,1686,1686,1686,0
|
|
20230824,160700,3348742636,1686,1686,1686,1686,0
|
|
20230824,160600,3348742636,1686,1686,1686,1686,0
|
|
20230824,160500,3348742636,1686,1686,1686,1686,0
|
|
20230824,160400,3348742636,1686,1686,1686,1686,0
|
|
20230824,160300,3348742636,1686,1686,1686,1686,0
|
|
20230824,160200,3348742636,1686,1686,1686,1686,0
|
|
20230824,160100,3348742636,1686,1686,1686,1686,0
|
|
20230824,160000,3348742636,1686,1686,1686,1686,0
|
|
20230824,155900,3348742636,1686,1686,1686,1686,0
|
|
20230824,155800,3348742636,1686,1686,1686,1686,0
|
|
20230824,155700,3348742636,1686,1686,1686,1686,0
|
|
20230824,155600,3348742636,1686,1686,1686,1686,0
|
|
20230824,155500,3348742636,1686,1686,1686,1686,0
|
|
20230824,155400,3348742636,1686,1686,1686,1686,0
|
|
20230824,155300,3348742636,1686,1686,1686,1686,0
|
|
20230824,155200,3348742636,1686,1686,1686,1686,0
|
|
20230824,155100,3348742636,1686,1686,1686,1686,0
|
|
20230824,155000,3348742636,1686,1686,1686,1686,0
|
|
20230824,154900,3348742636,1686,1686,1686,1686,0
|
|
20230824,154800,3348742636,1686,1686,1686,1686,0
|
|
20230824,154700,3348742636,1686,1686,1686,1686,0
|
|
20230824,154600,3348742636,1686,1686,1686,1686,0
|
|
20230824,154500,3348742636,1686,1686,1686,1686,0
|
|
20230824,154400,3348742636,1686,1686,1686,1686,7614
|
|
20230824,154300,3348742636,1686,1686,1686,1686,0
|
|
20230824,154200,3348742636,1686,1686,1686,1686,0
|
|
20230824,154100,3348742636,1686,1686,1686,1686,0
|
|
20230824,154000,3348742636,1686,1686,1686,1686,0
|
|
20230824,153900,3348742636,1686,1686,1686,1686,0
|
|
20230824,153800,3348742636,1686,1686,1686,1686,0
|
|
20230824,153700,3348742636,1686,1686,1686,1686,0
|
|
20230824,153600,3348742636,1686,1686,1686,1686,0
|
|
20230824,153500,3348742636,1686,1686,1686,1686,0
|
|
20230824,153400,3348742636,1686,1686,1686,1686,0
|
|
20230824,153300,3348742636,1686,1686,1686,1686,0
|
|
20230824,153200,3348742636,1686,1686,1686,1686,0
|
|
20230824,153100,3348742636,1686,1686,1686,1686,0
|
|
20230824,153000,3348742636,1686,1686,1686,1686,7614
|
|
20230824,152900,3335905432,1685,1685,1685,1685,0
|
|
20230824,152800,3335905432,1685,1685,1685,1685,0
|
|
20230824,152700,3335905432,1685,1685,1685,1685,0
|
|
20230824,152600,3335905432,1685,1685,1685,1685,0
|
|
20230824,152500,3335905432,1685,1685,1685,1685,0
|
|
20230824,152400,3335905432,1685,1685,1685,1685,0
|
|
20230824,152300,3335905432,1685,1685,1685,1685,0
|
|
20230824,152200,3335905432,1685,1685,1685,1685,0
|
|
20230824,152100,3335905432,1685,1685,1685,1685,0
|
|
20230824,152000,3335905432,1685,1685,1685,1685,0
|
|
20230824,151900,3335905432,1685,1685,1697,1684,9458
|
|
20230824,151800,3319928883,1690,1684,1690,1684,263
|
|
20230824,151700,3319485979,1684,1687,1690,1684,511
|
|
20230824,151600,3318624926,1688,1691,1691,1688,1796
|
|
20230824,151500,3315589193,1692,1691,1692,1691,2227
|
|
20230824,151400,3311823171,1692,1690,1693,1690,1848
|
|
20230824,151300,3308699746,1693,1693,1693,1690,1588
|
|
20230824,151200,3306015632,1692,1689,1693,1689,5634
|
|
20230824,151100,3296494403,1689,1684,1689,1684,790
|
|
20230824,151000,3295161678,1687,1684,1687,1684,202
|
|
20230824,150900,3294820907,1683,1688,1688,1683,580
|
|
20230824,150800,3293843129,1689,1689,1689,1683,404
|
|
20230824,150700,3293161169,1682,1682,1682,1682,0
|
|
20230824,150600,3293161169,1682,1689,1689,1682,1600
|
|
20230824,150500,3290469962,1682,1686,1691,1681,25749
|
|
20230824,150400,3247110223,1686,1692,1692,1686,502
|
|
20230824,150300,3246262345,1689,1692,1692,1689,1682
|
|
20230824,150200,3243416407,1689,1689,1689,1689,501
|
|
20230824,150100,3242570218,1692,1692,1692,1692,32
|
|
20230824,150000,3242516074,1691,1689,1691,1689,1726
|
|
20230824,145900,3239598408,1689,1690,1690,1689,1977
|
|
20230824,145800,3236259078,1691,1689,1691,1689,4063
|
|
20230824,145700,3229394503,1690,1690,1692,1690,4237
|
|
20230824,145600,3222233851,1693,1692,1693,1692,88
|
|
20230824,145500,3222084912,1693,1693,1693,1693,0
|
|
20230824,145400,3222084912,1693,1693,1693,1693,10
|
|
20230824,145300,3222067982,1695,1691,1695,1691,900
|
|
20230824,145200,3220544137,1692,1686,1692,1686,864
|
|
20230824,145100,3219087127,1686,1686,1693,1685,505
|
|
20230824,145000,3218235971,1693,1686,1694,1686,3163
|
|
20230824,144900,3212903123,1695,1688,1695,1686,16590
|
|
20230824,144800,3184921049,1696,1696,1696,1688,1002
|
|
20230824,144700,3183229657,1688,1697,1697,1688,2013
|
|
20230824,144600,3179830496,1697,1690,1697,1690,3
|
|
20230824,144500,3179825419,1697,1688,1697,1687,10696
|
|
20230824,144400,3161772504,1688,1696,1697,1688,10003
|
|
20230824,144300,3144871117,1691,1697,1697,1691,2645
|
|
20230824,144200,3140391567,1696,1696,1696,1696,2019
|
|
20230824,144100,3136967343,1696,1696,1696,1696,322
|
|
20230824,144000,3136421231,1697,1697,1697,1697,26
|
|
20230824,143900,3136377109,1697,1696,1697,1696,609
|
|
20230824,143800,3135344241,1695,1696,1696,1695,1485
|
|
20230824,143700,3132826859,1697,1698,1698,1697,481
|
|
20230824,143600,3132010425,1698,1698,1698,1698,887
|
|
20230824,143500,3130504299,1698,1699,1699,1698,1552
|
|
20230824,143400,3127868811,1699,1701,1701,1699,225
|
|
20230824,143300,3127486329,1701,1702,1702,1701,52
|
|
20230824,143200,3127397827,1703,1700,1703,1700,341
|
|
20230824,143100,3126817504,1700,1702,1702,1700,1259
|
|
20230824,143000,3124674804,1702,1701,1702,1701,1710
|
|
20230824,142900,3121766093,1701,1701,1701,1701,291
|
|
20230824,142800,3121271102,1701,1701,1701,1701,2
|
|
20230824,142700,3121267700,1701,1703,1703,1697,2965
|
|
20230824,142600,3116232289,1703,1703,1704,1703,100
|
|
20230824,142500,3116061983,1703,1698,1703,1698,5234
|
|
20230824,142400,3107161762,1698,1700,1700,1698,2380
|
|
20230824,142300,3103120114,1700,1699,1700,1698,8136
|
|
20230824,142200,3089293822,1699,1695,1699,1695,1102
|
|
20230824,142100,3087422262,1695,1695,1695,1695,117
|
|
20230824,142000,3087223947,1698,1698,1698,1698,301
|
|
20230824,141900,3086712849,1695,1695,1695,1695,539
|
|
20230824,141800,3085799244,1698,1698,1699,1695,2727
|
|
20230824,141700,3081175443,1698,1697,1699,1695,13425
|
|
20230824,141600,3058394425,1698,1697,1698,1697,2050
|
|
20230824,141500,3054915574,1698,1698,1698,1698,0
|
|
20230824,141400,3054915574,1698,1698,1698,1693,3
|
|
20230824,141300,3054910485,1693,1693,1693,1693,4321
|
|
20230824,141200,3047595032,1693,1693,1693,1692,2494
|
|
20230824,141100,3043374532,1693,1693,1693,1693,63
|
|
20230824,141000,3043267873,1693,1693,1693,1693,1978
|
|
20230824,140900,3039919119,1698,1698,1698,1698,0
|
|
20230824,140800,3039919119,1698,1694,1698,1694,3749
|
|
20230824,140700,3033568309,1695,1698,1698,1695,21
|
|
20230824,140600,3033532701,1698,1696,1698,1696,8
|
|
20230824,140500,3033519131,1696,1698,1698,1692,564
|
|
20230824,140400,3032564533,1699,1698,1699,1698,1087
|
|
20230824,140300,3030718804,1698,1698,1698,1698,65
|
|
20230824,140200,3030608434,1698,1698,1698,1698,0
|
|
20230824,140100,3030608434,1698,1698,1698,1698,1
|
|
20230824,140000,3030606736,1693,1696,1700,1693,5260
|
|
20230824,135900,3021677134,1697,1696,1697,1695,223
|
|
20230824,135800,3021298942,1692,1694,1696,1692,445
|
|
20230824,135700,3020545984,1695,1697,1697,1695,41
|
|
20230824,135600,3020476448,1696,1697,1697,1696,43
|
|
20230824,135500,3020403512,1697,1697,1697,1697,1
|
|
20230824,135400,3020401815,1692,1692,1692,1692,2000
|
|
20230824,135300,3017017815,1697,1697,1697,1696,95
|
|
20230824,135200,3016856693,1692,1692,1692,1692,1287
|
|
20230824,135100,3014679089,1696,1698,1699,1696,5564
|
|
20230824,135000,3005236464,1697,1696,1697,1696,3369
|
|
20230824,134900,2999519482,1696,1687,1696,1687,13091
|
|
20230824,134800,2977388375,1692,1688,1692,1688,412
|
|
20230824,134700,2976692912,1687,1694,1694,1687,713
|
|
20230824,134600,2975489233,1690,1690,1690,1690,0
|
|
20230824,134500,2975489233,1690,1690,1690,1690,0
|
|
20230824,134400,2975489233,1690,1690,1690,1690,458
|
|
20230824,134300,2974715213,1694,1694,1694,1694,1
|
|
20230824,134200,2974713519,1689,1688,1689,1688,5150
|
|
20230824,134100,2966016757,1688,1690,1695,1688,5899
|
|
20230824,134000,2956051265,1690,1696,1696,1690,5195
|
|
20230824,133900,2947271709,1689,1689,1697,1689,2552
|
|
20230824,133800,2942961373,1697,1697,1697,1697,1001
|
|
20230824,133700,2941262676,1698,1689,1698,1689,5472
|
|
20230824,133600,2931991220,1698,1697,1698,1688,109
|
|
20230824,133500,2931807146,1698,1695,1698,1688,15001
|
|
20230824,133400,2906382706,1689,1690,1690,1689,9304
|
|
20230824,133300,2890661835,1695,1693,1695,1690,9559
|
|
20230824,133200,2874498439,1693,1693,1693,1693,3
|
|
20230824,133100,2874493360,1696,1696,1696,1696,0
|
|
20230824,133000,2874493360,1696,1696,1696,1696,0
|
|
20230824,132900,2874493360,1696,1696,1696,1696,8
|
|
20230824,132800,2874479792,1693,1693,1693,1693,9
|
|
20230824,132700,2874464555,1696,1696,1696,1696,10
|
|
20230824,132600,2874447595,1696,1696,1696,1696,8
|
|
20230824,132500,2874434027,1697,1697,1697,1697,19
|
|
20230824,132400,2874401784,1697,1695,1697,1695,4512
|
|
20230824,132300,2866753920,1697,1697,1697,1697,0
|
|
20230824,132200,2866753920,1697,1693,1697,1692,1001
|
|
20230824,132100,2865059847,1698,1698,1698,1693,706
|
|
20230824,132000,2863863536,1699,1697,1699,1697,1343
|
|
20230824,131900,2861583370,1697,1697,1697,1697,50
|
|
20230824,131800,2861498520,1697,1697,1697,1697,1
|
|
20230824,131700,2861496823,1698,1698,1698,1698,7
|
|
20230824,131600,2861484937,1698,1692,1698,1692,412
|
|
20230824,131500,2860787827,1692,1698,1698,1692,124
|
|
20230824,131400,2860577907,1692,1699,1699,1692,2896
|
|
20230824,131300,2855677665,1699,1699,1699,1699,5
|
|
20230824,131200,2855669170,1699,1698,1699,1698,1479
|
|
20230824,131100,2853156445,1699,1700,1700,1699,8
|
|
20230824,131000,2853142848,1700,1696,1700,1696,3926
|
|
20230824,130900,2846475617,1696,1695,1698,1695,5308
|
|
20230824,130800,2837472590,1695,1696,1696,1695,101
|
|
20230824,130700,2837301394,1696,1693,1696,1693,444
|
|
20230824,130600,2836549004,1694,1694,1695,1694,1617
|
|
20230824,130500,2833808804,1690,1690,1695,1690,17453
|
|
20230824,130400,2804310734,1695,1695,1695,1695,587
|
|
20230824,130300,2803315769,1695,1695,1695,1695,100
|
|
20230824,130200,2803146269,1695,1693,1695,1690,882
|
|
20230824,130100,2801654223,1694,1694,1694,1694,2000
|
|
20230824,130000,2798266223,1696,1695,1696,1689,1210
|
|
20230824,125900,2796218250,1696,1693,1697,1693,2967
|
|
20230824,125800,2791191372,1693,1693,1693,1693,2
|
|
20230824,125700,2791187986,1693,1689,1693,1689,2
|
|
20230824,125600,2791184604,1688,1694,1694,1688,429
|
|
20230824,125500,2790460406,1688,1693,1694,1688,2548
|
|
20230824,125400,2786158969,1694,1689,1694,1689,100
|
|
20230824,125300,2785990064,1687,1688,1688,1687,800
|
|
20230824,125200,2784640459,1687,1687,1687,1687,3614
|
|
20230824,125100,2778543641,1695,1693,1697,1685,4491
|
|
20230824,125000,2770959543,1694,1694,1694,1693,1013
|
|
20230824,124900,2769243568,1694,1694,1694,1694,130
|
|
20230824,124800,2769023348,1693,1690,1693,1689,1171
|
|
20230824,124700,2767044597,1690,1694,1694,1690,56
|
|
20230824,124600,2766949737,1694,1694,1694,1694,78
|
|
20230824,124500,2766817605,1695,1690,1695,1690,3663
|
|
20230824,124400,2760610885,1690,1695,1695,1690,29
|
|
20230824,124300,2760561870,1690,1692,1692,1690,2405
|
|
20230824,124200,2756496714,1692,1692,1692,1692,0
|
|
20230824,124100,2756496714,1692,1694,1695,1692,1668
|
|
20230824,124000,2753669767,1692,1689,1692,1689,1248
|
|
20230824,123900,2751560488,1692,1689,1692,1689,11
|
|
20230824,123800,2751541879,1692,1692,1692,1692,96
|
|
20230824,123700,2751379447,1692,1692,1692,1689,384
|
|
20230824,123600,2750730061,1689,1689,1692,1689,6035
|
|
20230824,123500,2740536943,1689,1689,1689,1689,0
|
|
20230824,123400,2740536943,1689,1685,1689,1685,5
|
|
20230824,123300,2740528514,1685,1685,1685,1685,0
|
|
20230824,123200,2740528514,1685,1689,1689,1685,892
|
|
20230824,123100,2739025462,1689,1689,1689,1689,10
|
|
20230824,123000,2739008572,1684,1685,1685,1684,2359
|
|
20230824,122900,2735036014,1684,1689,1689,1684,2
|
|
20230824,122800,2735032641,1684,1684,1684,1684,1
|
|
20230824,122700,2735030957,1689,1689,1689,1689,50
|
|
20230824,122600,2734946507,1692,1692,1692,1685,2501
|
|
20230824,122500,2730732259,1687,1687,1693,1687,2194
|
|
20230824,122400,2727030435,1687,1697,1697,1687,687
|
|
20230824,122300,2725868148,1697,1695,1697,1695,517
|
|
20230824,122200,2724991243,1695,1693,1695,1693,197
|
|
20230824,122100,2724657720,1693,1693,1694,1693,2057
|
|
20230824,122000,2721174769,1693,1694,1694,1687,1005
|
|
20230824,121900,2719475852,1694,1687,1694,1686,7449
|
|
20230824,121800,2706909358,1691,1689,1691,1686,4964
|
|
20230824,121700,2698530072,1689,1689,1689,1689,701
|
|
20230824,121600,2697346083,1689,1696,1696,1688,1598
|
|
20230824,121500,2694638815,1696,1696,1696,1685,17409
|
|
20230824,121400,2665130416,1696,1691,1696,1682,9171
|
|
20230824,121300,2649660923,1691,1692,1696,1690,913
|
|
20230824,121200,2648117324,1692,1700,1700,1692,314
|
|
20230824,121100,2647586014,1700,1700,1700,1695,6902
|
|
20230824,121000,2635856488,1703,1696,1703,1696,10000
|
|
20230824,120900,2618855618,1697,1692,1698,1687,1073
|
|
20230824,120800,2617036606,1692,1690,1692,1690,1827
|
|
20230824,120700,2613947262,1689,1688,1689,1688,4767
|
|
20230824,120600,2605895923,1681,1682,1688,1681,2617
|
|
20230824,120500,2601494588,1681,1687,1690,1680,3414
|
|
20230824,120400,2595737561,1687,1683,1690,1680,10601
|
|
20230824,120300,2577906455,1682,1692,1692,1682,24888
|
|
20230824,120200,2535988190,1692,1696,1697,1691,5809
|
|
20230824,120100,2526147773,1695,1684,1696,1683,14534
|
|
20230824,120000,2501614585,1685,1687,1689,1683,18050
|
|
20230824,115900,2471217502,1682,1682,1688,1680,6868
|
|
20230824,115800,2459662618,1681,1673,1691,1673,29519
|
|
20230824,115700,2410063800,1673,1690,1690,1671,98443
|
|
20230824,115600,2244742922,1690,1702,1706,1684,93818
|
|
20230824,115500,2085874599,1702,1706,1720,1699,72532
|
|
20230824,115400,1962242179,1706,1734,1738,1700,188523
|
|
20230824,115300,1638635639,1730,1719,1750,1705,317140
|
|
20230824,115200,1088431484,1719,1702,1728,1701,161561
|
|
20230824,115100,811177865,1703,1702,1704,1700,21143
|
|
20230824,115000,775181409,1702,1698,1702,1698,2126
|
|
20230824,114900,771565937,1702,1702,1702,1702,1763
|
|
20230824,114800,768565311,1702,1702,1702,1702,1
|
|
20230824,114700,768563609,1702,1699,1702,1699,3105
|
|
20230824,114600,763281671,1701,1701,1701,1701,2856
|
|
20230824,114500,758423615,1701,1699,1701,1699,1176
|
|
20230824,114400,756425581,1701,1701,1701,1701,200
|
|
20230824,114300,756085381,1702,1702,1702,1702,114
|
|
20230824,114200,755891353,1703,1703,1703,1703,0
|
|
20230824,114100,755891353,1703,1703,1703,1702,291
|
|
20230824,114000,755395811,1703,1699,1703,1699,2496
|
|
20230824,113900,751145127,1698,1703,1703,1698,4542
|
|
20230824,113800,743423426,1703,1700,1704,1699,17560
|
|
20230824,113700,713540482,1699,1699,1699,1699,3413
|
|
20230824,113600,707741795,1699,1699,1702,1699,25434
|
|
20230824,113500,664505910,1700,1700,1700,1700,18
|
|
20230824,113400,664475310,1696,1696,1696,1696,907
|
|
20230824,113300,662937038,1696,1700,1700,1696,7958
|
|
20230824,113200,649428434,1696,1696,1696,1696,1
|
|
20230824,113100,649426738,1699,1696,1699,1695,1272
|
|
20230824,113000,647269888,1700,1700,1700,1700,30
|
|
20230824,112900,647218888,1699,1696,1699,1695,10211
|
|
20230824,112800,629889284,1700,1698,1700,1697,6369
|
|
20230824,112700,619070119,1698,1698,1698,1698,392
|
|
20230824,112600,618404503,1698,1698,1698,1698,8
|
|
20230824,112500,618390919,1698,1698,1698,1698,160
|
|
20230824,112400,618119239,1698,1698,1698,1698,271
|
|
20230824,112300,617659081,1698,1698,1698,1698,100
|
|
20230824,112200,617489281,1698,1698,1698,1698,0
|
|
20230824,112100,617489281,1698,1698,1699,1698,1186
|
|
20230824,112000,615475361,1698,1697,1698,1695,3001
|
|
20230824,111900,610380666,1696,1696,1696,1696,3346
|
|
20230824,111800,604705850,1697,1700,1700,1697,564
|
|
20230824,111700,603748316,1700,1700,1700,1700,403
|
|
20230824,111600,603063216,1698,1698,1698,1698,0
|
|
20230824,111500,603063216,1698,1699,1699,1698,155
|
|
20230824,111400,602799872,1700,1702,1702,1700,525
|
|
20230824,111300,601906952,1700,1700,1700,1700,182
|
|
20230824,111200,601597552,1703,1699,1703,1699,14954
|
|
20230824,111100,576143244,1701,1700,1701,1699,4755
|
|
20230824,111000,568059250,1700,1699,1700,1699,15
|
|
20230824,110900,568033764,1698,1699,1699,1698,781
|
|
20230824,110800,566706995,1699,1699,1699,1699,0
|
|
20230824,110700,566706995,1699,1702,1702,1699,1233
|
|
20230824,110600,564609224,1701,1700,1701,1700,14346
|
|
20230824,110500,540220999,1700,1699,1700,1699,3226
|
|
20230824,110400,534738299,1700,1699,1700,1699,2200
|
|
20230824,110300,531000431,1699,1698,1699,1694,5401
|
|
20230824,110200,521833508,1696,1696,1696,1696,0
|
|
20230824,110100,521833508,1696,1696,1696,1696,100
|
|
20230824,110000,521663908,1696,1698,1698,1696,600
|
|
20230824,105900,520645907,1698,1699,1699,1698,421
|
|
20230824,105800,519930849,1699,1696,1699,1696,2145
|
|
20230824,105700,516289194,1696,1698,1699,1696,2336
|
|
20230824,105600,512323230,1699,1696,1699,1696,5618
|
|
20230824,105500,502786817,1697,1692,1697,1692,5297
|
|
20230824,105400,493821293,1692,1692,1692,1692,2158
|
|
20230824,105300,490169957,1692,1692,1692,1692,0
|
|
20230824,105200,490169957,1692,1692,1692,1692,14
|
|
20230824,105100,490146269,1697,1697,1697,1697,0
|
|
20230824,105000,490146269,1697,1691,1697,1688,5014
|
|
20230824,104900,481676086,1691,1692,1692,1691,3080
|
|
20230824,104800,476467794,1692,1692,1692,1692,800
|
|
20230824,104700,475114194,1692,1692,1692,1692,0
|
|
20230824,104600,475114194,1692,1692,1692,1692,324
|
|
20230824,104500,474565986,1692,1692,1692,1692,2614
|
|
20230824,104400,470143098,1692,1694,1694,1692,3022
|
|
20230824,104300,465029813,1695,1695,1695,1695,186
|
|
20230824,104200,464714543,1695,1697,1697,1695,322
|
|
20230824,104100,464168700,1698,1698,1698,1698,0
|
|
20230824,104000,464168700,1698,1698,1698,1698,0
|
|
20230824,103900,464168700,1698,1697,1698,1695,1030
|
|
20230824,103800,462422780,1695,1695,1695,1695,15
|
|
20230824,103700,462397355,1695,1695,1695,1695,0
|
|
20230824,103600,462397355,1695,1695,1695,1695,323
|
|
20230824,103500,461849870,1695,1695,1695,1695,0
|
|
20230824,103400,461849870,1695,1695,1695,1695,0
|
|
20230824,103300,461849870,1695,1695,1695,1695,400
|
|
20230824,103200,461171870,1692,1692,1692,1692,0
|
|
20230824,103100,461171870,1692,1692,1692,1692,0
|
|
20230824,103000,461171870,1692,1696,1696,1692,5042
|
|
20230824,102900,452634786,1697,1697,1697,1697,575
|
|
20230824,102800,451659011,1699,1699,1699,1699,26
|
|
20230824,102700,451614837,1699,1698,1699,1698,2943
|
|
20230824,102600,446615680,1697,1697,1697,1697,151
|
|
20230824,102500,446359433,1697,1697,1697,1697,0
|
|
20230824,102400,446359433,1697,1697,1697,1697,855
|
|
20230824,102300,444908498,1697,1696,1697,1696,1342
|
|
20230824,102200,442631425,1692,1692,1692,1692,788
|
|
20230824,102100,441298129,1692,1695,1695,1692,7000
|
|
20230824,102000,429441893,1695,1695,1695,1695,219
|
|
20230824,101900,429070688,1693,1697,1697,1693,6983
|
|
20230824,101800,417242737,1700,1700,1700,1700,3457
|
|
20230824,101700,411365837,1700,1698,1700,1698,2110
|
|
20230824,101600,407781657,1700,1695,1700,1695,29
|
|
20230824,101500,407732378,1695,1700,1700,1695,10672
|
|
20230824,101400,389590077,1700,1696,1700,1696,14062
|
|
20230824,101300,365728177,1697,1698,1703,1697,19364
|
|
20230824,101200,332803681,1697,1693,1697,1693,628
|
|
20230824,101100,331739961,1693,1693,1693,1693,200
|
|
20230824,101000,331401361,1697,1694,1698,1692,5798
|
|
20230824,100900,321569910,1696,1694,1696,1694,1437
|
|
20230824,100800,319133302,1694,1696,1697,1694,1592
|
|
20230824,100700,316433111,1696,1696,1697,1694,1723
|
|
20230824,100600,313512814,1697,1689,1697,1689,11342
|
|
20230824,100500,294316529,1689,1689,1689,1689,103
|
|
20230824,100400,294142562,1690,1683,1690,1683,501
|
|
20230824,100300,293296875,1683,1686,1686,1683,2144
|
|
20230824,100200,289686836,1685,1685,1685,1685,1150
|
|
20230824,100100,287749086,1684,1694,1694,1684,700
|
|
20230824,100000,286564487,1688,1688,1695,1688,14242
|
|
20230824,095900,262489428,1688,1688,1688,1688,1268
|
|
20230824,095800,260349044,1690,1691,1691,1690,4
|
|
20230824,095700,260342283,1691,1688,1691,1688,2870
|
|
20230824,095600,255494402,1688,1688,1688,1677,353
|
|
20230824,095500,254900973,1688,1675,1688,1674,2781
|
|
20230824,095400,250237850,1673,1680,1680,1673,4796
|
|
20230824,095300,242181797,1679,1670,1691,1670,21021
|
|
20230824,095200,206913762,1670,1670,1670,1670,2000
|
|
20230824,095100,203573762,1670,1661,1670,1661,5299
|
|
20230824,095000,194752324,1661,1669,1669,1661,426
|
|
20230824,094900,194044674,1670,1666,1670,1666,6
|
|
20230824,094800,194034674,1664,1658,1664,1658,1705
|
|
20230824,094700,191199640,1658,1662,1662,1658,407
|
|
20230824,094600,190523214,1658,1662,1662,1658,9328
|
|
20230824,094500,175037844,1662,1662,1662,1662,622
|
|
20230824,094400,174004080,1662,1663,1663,1662,20181
|
|
20230824,094300,140445518,1664,1664,1664,1664,1770
|
|
20230824,094200,137500238,1672,1672,1672,1672,0
|
|
20230824,094100,137500238,1672,1665,1672,1665,742
|
|
20230824,094000,136264801,1665,1672,1673,1665,615
|
|
20230824,093900,135240221,1665,1664,1665,1664,998
|
|
20230824,093800,133578596,1665,1665,1665,1664,1233
|
|
20230824,093700,131525702,1672,1674,1674,1672,11
|
|
20230824,093600,131507292,1674,1664,1674,1664,201
|
|
20230824,093500,131172818,1664,1674,1674,1664,1026
|
|
20230824,093400,129465013,1674,1675,1675,1674,8
|
|
20230824,093300,129451614,1676,1676,1677,1676,5
|
|
20230824,093200,129443233,1676,1677,1677,1676,2
|
|
20230824,093100,129439880,1677,1668,1677,1663,11743
|
|
20230824,093000,109879150,1668,1669,1670,1668,3756
|
|
20230824,092900,103612997,1669,1670,1670,1669,980
|
|
20230824,092800,101976407,1670,1670,1670,1670,4541
|
|
20230824,092700,94392937,1670,1670,1670,1670,0
|
|
20230824,092600,94392937,1670,1670,1670,1670,0
|
|
20230824,092500,94392937,1670,1676,1676,1670,1022
|
|
20230824,092400,92686185,1676,1674,1676,1674,368
|
|
20230824,092300,92070030,1677,1677,1677,1674,1545
|
|
20230824,092200,89482557,1677,1677,1677,1677,0
|
|
20230824,092100,89482557,1677,1675,1677,1675,410
|
|
20230824,092000,88795405,1675,1675,1675,1675,0
|
|
20230824,091900,88795405,1675,1675,1675,1675,166
|
|
20230824,091800,88517355,1675,1675,1675,1675,35
|
|
20230824,091700,88458730,1676,1677,1677,1676,2
|
|
20230824,091600,88455377,1668,1677,1678,1668,966
|
|
20230824,091500,86836782,1677,1678,1678,1675,185
|
|
20230824,091400,86526583,1678,1678,1678,1677,608
|
|
20230824,091300,85506956,1677,1677,1677,1677,324
|
|
20230824,091200,84963608,1678,1677,1678,1677,609
|
|
20230824,091100,83942206,1678,1674,1678,1673,1259
|
|
20230824,091000,81834295,1673,1674,1674,1673,2
|
|
20230824,090900,81830948,1668,1675,1675,1667,2849
|
|
20230824,090800,77059326,1665,1664,1678,1664,6519
|
|
20230824,090700,66196859,1664,1662,1668,1661,5653
|
|
20230824,090600,56780438,1661,1666,1666,1661,9681
|
|
20230824,090500,40688603,1662,1665,1666,1662,10830
|
|
20230824,090400,22667516,1666,1670,1670,1666,4032
|
|
20230824,090300,15942141,1680,1669,1680,1669,311
|
|
20230824,090200,15419771,1669,1669,1669,1669,0
|
|
20230824,090100,15419771,1669,1680,1680,1668,591
|
|
20230824,090000,14433921,1667,1666,1680,1666,8658
|