600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,185600,2313057677,1685,1685,1685,1685,0
|
|
20230728,185500,2313057677,1685,1685,1685,1685,0
|
|
20230728,185400,2313057677,1685,1685,1685,1685,0
|
|
20230728,185300,2313057677,1685,1685,1685,1685,0
|
|
20230728,185200,2313057677,1685,1685,1685,1685,0
|
|
20230728,185100,2313057677,1685,1685,1685,1685,0
|
|
20230728,185000,2313057677,1685,1685,1685,1685,0
|
|
20230728,184900,2313057677,1685,1685,1685,1685,0
|
|
20230728,184800,2313057677,1685,1685,1685,1685,0
|
|
20230728,184700,2313057677,1685,1685,1685,1685,0
|
|
20230728,184600,2313057677,1685,1685,1685,1685,0
|
|
20230728,184500,2313057677,1685,1685,1685,1685,0
|
|
20230728,184400,2313057677,1685,1685,1685,1685,0
|
|
20230728,184300,2313057677,1685,1685,1685,1685,0
|
|
20230728,184200,2313057677,1685,1685,1685,1685,0
|
|
20230728,184100,2313057677,1685,1685,1685,1685,0
|
|
20230728,184000,2313057677,1685,1685,1685,1685,0
|
|
20230728,183900,2313057677,1685,1685,1685,1685,0
|
|
20230728,183800,2313057677,1685,1685,1685,1685,0
|
|
20230728,183700,2313057677,1685,1685,1685,1685,0
|
|
20230728,183600,2313057677,1685,1685,1685,1685,0
|
|
20230728,183500,2313057677,1685,1685,1685,1685,0
|
|
20230728,183400,2313057677,1685,1685,1685,1685,0
|
|
20230728,183300,2313057677,1685,1685,1685,1685,0
|
|
20230728,183200,2313057677,1685,1685,1685,1685,0
|
|
20230728,183100,2313057677,1685,1685,1685,1685,0
|
|
20230728,183000,2313057677,1685,1685,1685,1685,0
|
|
20230728,182900,2313057677,1685,1685,1685,1685,0
|
|
20230728,182800,2313057677,1685,1685,1685,1685,0
|
|
20230728,182700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,182600,2313057677,1685,1685,1685,1685,0
|
|
20230728,182500,2313057677,1685,1685,1685,1685,0
|
|
20230728,182400,2313057677,1685,1685,1685,1685,0
|
|
20230728,182300,2313057677,1685,1685,1685,1685,0
|
|
20230728,182200,2313057677,1685,1685,1685,1685,0
|
|
20230728,182100,2313057677,1685,1685,1685,1685,0
|
|
20230728,182000,2313057677,1685,1685,1685,1685,0
|
|
20230728,181900,2313057677,1685,1685,1685,1685,0
|
|
20230728,181800,2313057677,1685,1685,1685,1685,0
|
|
20230728,181700,2313057677,1685,1685,1685,1685,0
|
|
20230728,181600,2313057677,1685,1685,1685,1685,0
|
|
20230728,181500,2313057677,1685,1685,1685,1685,0
|
|
20230728,181400,2313057677,1685,1685,1685,1685,0
|
|
20230728,181300,2313057677,1685,1685,1685,1685,0
|
|
20230728,181200,2313057677,1685,1685,1685,1685,0
|
|
20230728,181100,2313057677,1685,1685,1685,1685,0
|
|
20230728,181000,2313057677,1685,1685,1685,1685,0
|
|
20230728,180900,2313057677,1685,1685,1685,1685,0
|
|
20230728,180800,2313057677,1685,1685,1685,1685,0
|
|
20230728,180700,2313057677,1685,1685,1685,1685,0
|
|
20230728,180600,2313057677,1685,1685,1685,1685,0
|
|
20230728,180500,2313057677,1685,1685,1685,1685,0
|
|
20230728,180400,2313057677,1685,1685,1685,1685,0
|
|
20230728,180300,2313057677,1685,1685,1685,1685,0
|
|
20230728,180200,2313057677,1685,1685,1685,1685,0
|
|
20230728,180100,2313057677,1685,1685,1685,1685,0
|
|
20230728,180000,2313057677,1685,1685,1685,1685,0
|
|
20230728,175900,2313057677,1685,1685,1685,1685,0
|
|
20230728,175800,2313057677,1685,1685,1685,1685,0
|
|
20230728,175700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,175600,2313057677,1685,1685,1685,1685,0
|
|
20230728,175500,2313057677,1685,1685,1685,1685,0
|
|
20230728,175400,2313057677,1685,1685,1685,1685,0
|
|
20230728,175300,2313057677,1685,1685,1685,1685,0
|
|
20230728,175200,2313057677,1685,1685,1685,1685,0
|
|
20230728,175100,2313057677,1685,1685,1685,1685,0
|
|
20230728,175000,2313057677,1685,1685,1685,1685,0
|
|
20230728,174900,2313057677,1685,1685,1685,1685,0
|
|
20230728,174800,2313057677,1685,1685,1685,1685,0
|
|
20230728,174700,2313057677,1685,1685,1685,1685,0
|
|
20230728,174600,2313057677,1685,1685,1685,1685,0
|
|
20230728,174500,2313057677,1685,1685,1685,1685,0
|
|
20230728,174400,2313057677,1685,1685,1685,1685,0
|
|
20230728,174300,2313057677,1685,1685,1685,1685,0
|
|
20230728,174200,2313057677,1685,1685,1685,1685,0
|
|
20230728,174100,2313057677,1685,1685,1685,1685,0
|
|
20230728,174000,2313057677,1685,1685,1685,1685,0
|
|
20230728,173900,2313057677,1685,1685,1685,1685,0
|
|
20230728,173800,2313057677,1685,1685,1685,1685,0
|
|
20230728,173700,2313057677,1685,1685,1685,1685,0
|
|
20230728,173600,2313057677,1685,1685,1685,1685,0
|
|
20230728,173500,2313057677,1685,1685,1685,1685,0
|
|
20230728,173400,2313057677,1685,1685,1685,1685,0
|
|
20230728,173300,2313057677,1685,1685,1685,1685,0
|
|
20230728,173200,2313057677,1685,1685,1685,1685,0
|
|
20230728,173100,2313057677,1685,1685,1685,1685,0
|
|
20230728,173000,2313057677,1685,1685,1685,1685,0
|
|
20230728,172900,2313057677,1685,1685,1685,1685,0
|
|
20230728,172800,2313057677,1685,1685,1685,1685,0
|
|
20230728,172700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,172600,2313057677,1685,1685,1685,1685,0
|
|
20230728,172500,2313057677,1685,1685,1685,1685,0
|
|
20230728,172400,2313057677,1685,1685,1685,1685,0
|
|
20230728,172300,2313057677,1685,1685,1685,1685,0
|
|
20230728,172200,2313057677,1685,1685,1685,1685,0
|
|
20230728,172100,2313057677,1685,1685,1685,1685,0
|
|
20230728,172000,2313057677,1685,1685,1685,1685,0
|
|
20230728,171900,2313057677,1685,1685,1685,1685,0
|
|
20230728,171800,2313057677,1685,1685,1685,1685,0
|
|
20230728,171700,2313057677,1685,1685,1685,1685,0
|
|
20230728,171600,2313057677,1685,1685,1685,1685,0
|
|
20230728,171500,2313057677,1685,1685,1685,1685,0
|
|
20230728,171400,2313057677,1685,1685,1685,1685,0
|
|
20230728,171300,2313057677,1685,1685,1685,1685,0
|
|
20230728,171200,2313057677,1685,1685,1685,1685,0
|
|
20230728,171100,2313057677,1685,1685,1685,1685,0
|
|
20230728,171000,2313057677,1685,1685,1685,1685,0
|
|
20230728,170900,2313057677,1685,1685,1685,1685,0
|
|
20230728,170800,2313057677,1685,1685,1685,1685,0
|
|
20230728,170700,2313057677,1685,1685,1685,1685,0
|
|
20230728,170600,2313057677,1685,1685,1685,1685,0
|
|
20230728,170500,2313057677,1685,1685,1685,1685,0
|
|
20230728,170400,2313057677,1685,1685,1685,1685,0
|
|
20230728,170300,2313057677,1685,1685,1685,1685,0
|
|
20230728,170200,2313057677,1685,1685,1685,1685,0
|
|
20230728,170100,2313057677,1685,1685,1685,1685,0
|
|
20230728,170000,2313057677,1685,1685,1685,1685,0
|
|
20230728,165900,2313057677,1685,1685,1685,1685,0
|
|
20230728,165800,2313057677,1685,1685,1685,1685,0
|
|
20230728,165700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,165600,2313057677,1685,1685,1685,1685,0
|
|
20230728,165500,2313057677,1685,1685,1685,1685,0
|
|
20230728,165400,2313057677,1685,1685,1685,1685,0
|
|
20230728,165300,2313057677,1685,1685,1685,1685,0
|
|
20230728,165200,2313057677,1685,1685,1685,1685,0
|
|
20230728,165100,2313057677,1685,1685,1685,1685,0
|
|
20230728,165000,2313057677,1685,1685,1685,1685,0
|
|
20230728,164900,2313057677,1685,1685,1685,1685,0
|
|
20230728,164800,2313057677,1685,1685,1685,1685,0
|
|
20230728,164700,2313057677,1685,1685,1685,1685,0
|
|
20230728,164600,2313057677,1685,1685,1685,1685,0
|
|
20230728,164500,2313057677,1685,1685,1685,1685,0
|
|
20230728,164400,2313057677,1685,1685,1685,1685,0
|
|
20230728,164300,2313057677,1685,1685,1685,1685,0
|
|
20230728,164200,2313057677,1685,1685,1685,1685,0
|
|
20230728,164100,2313057677,1685,1685,1685,1685,0
|
|
20230728,164000,2313057677,1685,1685,1685,1685,0
|
|
20230728,163900,2313057677,1685,1685,1685,1685,0
|
|
20230728,163800,2313057677,1685,1685,1685,1685,0
|
|
20230728,163700,2313057677,1685,1685,1685,1685,0
|
|
20230728,163600,2313057677,1685,1685,1685,1685,0
|
|
20230728,163500,2313057677,1685,1685,1685,1685,0
|
|
20230728,163400,2313057677,1685,1685,1685,1685,0
|
|
20230728,163300,2313057677,1685,1685,1685,1685,0
|
|
20230728,163200,2313057677,1685,1685,1685,1685,0
|
|
20230728,163100,2313057677,1685,1685,1685,1685,0
|
|
20230728,163000,2313057677,1685,1685,1685,1685,0
|
|
20230728,162900,2313057677,1685,1685,1685,1685,0
|
|
20230728,162800,2313057677,1685,1685,1685,1685,0
|
|
20230728,162700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,162600,2313057677,1685,1685,1685,1685,0
|
|
20230728,162500,2313057677,1685,1685,1685,1685,0
|
|
20230728,162400,2313057677,1685,1685,1685,1685,0
|
|
20230728,162300,2313057677,1685,1685,1685,1685,0
|
|
20230728,162200,2313057677,1685,1685,1685,1685,0
|
|
20230728,162100,2313057677,1685,1685,1685,1685,0
|
|
20230728,162000,2313057677,1685,1685,1685,1685,0
|
|
20230728,161900,2313057677,1685,1685,1685,1685,0
|
|
20230728,161800,2313057677,1685,1685,1685,1685,0
|
|
20230728,161700,2313057677,1685,1685,1685,1685,0
|
|
20230728,161600,2313057677,1685,1685,1685,1685,0
|
|
20230728,161500,2313057677,1685,1685,1685,1685,0
|
|
20230728,161400,2313057677,1685,1685,1685,1685,0
|
|
20230728,161300,2313057677,1685,1685,1685,1685,0
|
|
20230728,161200,2313057677,1685,1685,1685,1685,0
|
|
20230728,161100,2313057677,1685,1685,1685,1685,0
|
|
20230728,161000,2313057677,1685,1685,1685,1685,0
|
|
20230728,160900,2313057677,1685,1685,1685,1685,0
|
|
20230728,160800,2313057677,1685,1685,1685,1685,0
|
|
20230728,160700,2313057677,1685,1685,1685,1685,0
|
|
20230728,160600,2313057677,1685,1685,1685,1685,0
|
|
20230728,160500,2313057677,1685,1685,1685,1685,0
|
|
20230728,160400,2313057677,1685,1685,1685,1685,0
|
|
20230728,160300,2313057677,1685,1685,1685,1685,0
|
|
20230728,160200,2313057677,1685,1685,1685,1685,0
|
|
20230728,160100,2313057677,1685,1685,1685,1685,0
|
|
20230728,160000,2313057677,1685,1685,1685,1685,0
|
|
20230728,155900,2313057677,1685,1685,1685,1685,0
|
|
20230728,155800,2313057677,1685,1685,1685,1685,0
|
|
20230728,155700,2313057677,1685,1685,1685,1685,38657
|
|
20230728,155600,2313057677,1685,1685,1685,1685,0
|
|
20230728,155500,2313057677,1685,1685,1685,1685,0
|
|
20230728,155400,2313057677,1685,1685,1685,1685,0
|
|
20230728,155300,2313057677,1685,1685,1685,1685,0
|
|
20230728,155200,2313057677,1685,1685,1685,1685,0
|
|
20230728,155100,2313057677,1685,1685,1685,1685,0
|
|
20230728,155000,2313057677,1685,1685,1685,1685,0
|
|
20230728,154900,2313057677,1685,1685,1685,1685,0
|
|
20230728,154800,2313057677,1685,1685,1685,1685,0
|
|
20230728,154700,2313057677,1685,1685,1685,1685,0
|
|
20230728,154600,2313057677,1685,1685,1685,1685,0
|
|
20230728,154500,2313057677,1685,1685,1685,1685,0
|
|
20230728,154400,2313057677,1685,1685,1685,1685,0
|
|
20230728,154300,2313057677,1685,1685,1685,1685,0
|
|
20230728,154200,2313057677,1685,1685,1685,1685,0
|
|
20230728,154100,2313057677,1685,1685,1685,1685,0
|
|
20230728,154000,2313057677,1685,1685,1685,1685,0
|
|
20230728,153900,2313057677,1685,1685,1685,1685,0
|
|
20230728,153800,2313057677,1685,1685,1685,1685,0
|
|
20230728,153700,2313057677,1685,1685,1685,1685,0
|
|
20230728,153600,2313057677,1685,1685,1685,1685,0
|
|
20230728,153500,2313057677,1685,1685,1685,1685,0
|
|
20230728,153400,2313057677,1685,1685,1685,1685,0
|
|
20230728,153300,2313057677,1685,1685,1685,1685,0
|
|
20230728,153200,2313057677,1685,1685,1685,1685,0
|
|
20230728,153100,2313057677,1685,1685,1685,1685,0
|
|
20230728,153000,2313057677,1685,1685,1685,1685,38657
|
|
20230728,152900,2247920632,1684,1684,1684,1684,0
|
|
20230728,152800,2247920632,1684,1684,1684,1684,0
|
|
20230728,152700,2247920632,1684,1684,1684,1684,0
|
|
20230728,152600,2247920632,1684,1684,1684,1684,0
|
|
20230728,152500,2247920632,1684,1684,1684,1684,0
|
|
20230728,152400,2247920632,1684,1684,1684,1684,0
|
|
20230728,152300,2247920632,1684,1684,1684,1684,0
|
|
20230728,152200,2247920632,1684,1684,1684,1684,0
|
|
20230728,152100,2247920632,1684,1684,1684,1684,0
|
|
20230728,152000,2247920632,1684,1684,1684,1684,0
|
|
20230728,151900,2247920632,1684,1687,1687,1684,6082
|
|
20230728,151800,2237667767,1686,1686,1687,1686,488
|
|
20230728,151700,2236844949,1687,1686,1687,1686,822
|
|
20230728,151600,2235459043,1685,1686,1687,1685,5947
|
|
20230728,151500,2225433576,1686,1685,1686,1684,5317
|
|
20230728,151400,2216473723,1685,1684,1685,1684,260
|
|
20230728,151300,2216035823,1684,1684,1685,1684,5661
|
|
20230728,151200,2206499411,1684,1685,1685,1683,1409
|
|
20230728,151100,2204126350,1685,1676,1685,1676,4775
|
|
20230728,151000,2196099675,1676,1679,1679,1676,697
|
|
20230728,150900,2194929712,1679,1678,1679,1675,1525
|
|
20230728,150800,2192370422,1678,1677,1678,1677,291
|
|
20230728,150700,2191882134,1677,1679,1679,1677,392
|
|
20230728,150600,2191224515,1679,1679,1679,1679,115
|
|
20230728,150500,2191031430,1679,1679,1679,1679,1053
|
|
20230728,150400,2189263443,1678,1679,1679,1678,3500
|
|
20230728,150300,2183387443,1679,1679,1679,1679,703
|
|
20230728,150200,2182207106,1679,1677,1679,1677,2344
|
|
20230728,150100,2178276017,1677,1676,1677,1676,186
|
|
20230728,150000,2177964204,1674,1675,1677,1674,2061
|
|
20230728,145900,2174510259,1674,1675,1675,1673,1856
|
|
20230728,145800,2171403515,1675,1675,1675,1675,0
|
|
20230728,145700,2171403515,1675,1675,1676,1675,5877
|
|
20230728,145600,2161559513,1675,1674,1675,1674,1935
|
|
20230728,145500,2158320313,1674,1674,1674,1674,250
|
|
20230728,145400,2157901813,1674,1675,1675,1674,983
|
|
20230728,145300,2156255289,1675,1675,1675,1675,2508
|
|
20230728,145200,2152054389,1675,1675,1675,1675,1025
|
|
20230728,145100,2150337514,1674,1674,1674,1674,0
|
|
20230728,145000,2150337514,1674,1674,1674,1674,112
|
|
20230728,144900,2150150026,1674,1674,1674,1674,189
|
|
20230728,144800,2149833640,1673,1673,1673,1673,250
|
|
20230728,144700,2149415390,1673,1673,1673,1673,21
|
|
20230728,144600,2149380257,1673,1672,1674,1672,269
|
|
20230728,144500,2148930296,1672,1672,1672,1672,884
|
|
20230728,144400,2147452248,1672,1672,1672,1672,116
|
|
20230728,144300,2147258296,1672,1674,1674,1672,1042
|
|
20230728,144200,2145516026,1674,1674,1674,1674,600
|
|
20230728,144100,2144511626,1674,1674,1674,1674,1522
|
|
20230728,144000,2141963798,1674,1674,1674,1674,100
|
|
20230728,143900,2141796398,1675,1675,1675,1675,1
|
|
20230728,143800,2141794723,1671,1670,1671,1670,143
|
|
20230728,143700,2141555903,1675,1675,1675,1675,0
|
|
20230728,143600,2141555903,1675,1675,1675,1675,0
|
|
20230728,143500,2141555903,1675,1667,1675,1667,375
|
|
20230728,143400,2140930258,1666,1666,1666,1665,1574
|
|
20230728,143300,2138308314,1665,1665,1665,1665,8
|
|
20230728,143200,2138294994,1665,1666,1666,1665,265
|
|
20230728,143100,2137853755,1666,1665,1666,1665,1193
|
|
20230728,143000,2135867409,1664,1664,1664,1664,250
|
|
20230728,142900,2135451409,1665,1665,1665,1665,103
|
|
20230728,142800,2135279914,1664,1664,1664,1664,545
|
|
20230728,142700,2134373034,1663,1663,1663,1663,1108
|
|
20230728,142600,2132530430,1662,1663,1663,1662,389
|
|
20230728,142500,2131883820,1663,1663,1663,1663,120
|
|
20230728,142400,2131684260,1665,1665,1665,1665,0
|
|
20230728,142300,2131684260,1665,1664,1665,1661,389
|
|
20230728,142200,2131037658,1661,1664,1664,1661,1193
|
|
20230728,142100,2129054583,1664,1665,1666,1664,3456
|
|
20230728,142000,2123300748,1665,1665,1665,1665,200
|
|
20230728,141900,2122967748,1665,1666,1668,1665,3904
|
|
20230728,141800,2116465073,1666,1667,1667,1666,6900
|
|
20230728,141700,2104966173,1666,1671,1671,1666,16643
|
|
20230728,141600,2077214063,1672,1673,1673,1672,167
|
|
20230728,141500,2076934838,1673,1670,1673,1670,164
|
|
20230728,141400,2076660568,1670,1672,1673,1670,718
|
|
20230728,141300,2075460058,1669,1671,1671,1669,1382
|
|
20230728,141200,2073151970,1673,1673,1673,1673,187
|
|
20230728,141100,2072839119,1671,1669,1671,1669,386
|
|
20230728,141000,2072194269,1669,1669,1669,1669,738
|
|
20230728,140900,2070962547,1670,1671,1671,1670,15476
|
|
20230728,140800,2045116284,1671,1672,1674,1671,8135
|
|
20230728,140700,2031513964,1673,1674,1674,1673,600
|
|
20230728,140600,2030509950,1675,1676,1676,1675,61
|
|
20230728,140500,2030407754,1676,1676,1676,1676,0
|
|
20230728,140400,2030407754,1676,1676,1676,1675,400
|
|
20230728,140300,2029737404,1676,1675,1676,1675,456
|
|
20230728,140200,2028973598,1675,1675,1676,1675,1511
|
|
20230728,140100,2026442173,1675,1677,1677,1675,781
|
|
20230728,140000,2025133453,1676,1676,1676,1676,1425
|
|
20230728,135900,2022745153,1676,1676,1676,1676,0
|
|
20230728,135800,2022745153,1676,1676,1676,1676,100
|
|
20230728,135700,2022577553,1675,1675,1675,1675,178
|
|
20230728,135600,2022279403,1675,1676,1676,1675,256
|
|
20230728,135500,2021850452,1676,1676,1676,1675,629
|
|
20230728,135400,2020796249,1673,1673,1673,1673,0
|
|
20230728,135300,2020796249,1673,1673,1673,1673,50
|
|
20230728,135200,2020712599,1671,1671,1671,1671,3000
|
|
20230728,135100,2015699599,1671,1671,1676,1671,3130
|
|
20230728,135000,2010469182,1672,1671,1672,1671,201
|
|
20230728,134900,2010133310,1670,1671,1671,1670,2470
|
|
20230728,134800,2006007942,1673,1673,1673,1671,2330
|
|
20230728,134700,2002112591,1673,1680,1680,1673,28566
|
|
20230728,134600,1954213237,1681,1683,1683,1681,1340
|
|
20230728,134500,1951959864,1683,1683,1683,1683,550
|
|
20230728,134400,1951034214,1683,1682,1683,1681,1961
|
|
20230728,134300,1947736524,1683,1683,1683,1683,0
|
|
20230728,134200,1947736524,1683,1685,1685,1683,1380
|
|
20230728,134100,1945413161,1685,1685,1685,1685,1070
|
|
20230728,134000,1943610211,1685,1685,1685,1685,60
|
|
20230728,133900,1943509111,1685,1685,1685,1685,4918
|
|
20230728,133800,1935222281,1686,1686,1687,1686,770
|
|
20230728,133700,1933924058,1686,1687,1688,1686,7552
|
|
20230728,133600,1921186383,1687,1686,1687,1686,4414
|
|
20230728,133500,1913744269,1686,1686,1686,1684,300
|
|
20230728,133400,1913238629,1686,1685,1686,1684,428
|
|
20230728,133300,1912517649,1684,1684,1684,1684,3
|
|
20230728,133200,1912512597,1684,1685,1685,1684,313
|
|
20230728,133100,1911985447,1686,1685,1688,1685,13460
|
|
20230728,133000,1889284098,1684,1685,1685,1684,148
|
|
20230728,132900,1889034746,1684,1685,1685,1684,851
|
|
20230728,132800,1887601459,1685,1684,1685,1683,747
|
|
20230728,132700,1886343502,1685,1682,1685,1682,1250
|
|
20230728,132600,1884240822,1683,1684,1684,1683,324
|
|
20230728,132500,1883695368,1685,1685,1685,1685,1498
|
|
20230728,132400,1881171238,1685,1685,1685,1685,120
|
|
20230728,132300,1880969038,1685,1685,1685,1683,6505
|
|
20230728,132200,1870018737,1685,1683,1685,1683,2708
|
|
20230728,132100,1865458515,1683,1682,1683,1682,2765
|
|
20230728,132000,1860805060,1682,1682,1682,1681,11
|
|
20230728,131900,1860786563,1682,1681,1682,1681,943
|
|
20230728,131800,1859200438,1681,1682,1682,1681,61
|
|
20230728,131700,1859097837,1682,1682,1682,1682,100
|
|
20230728,131600,1858929637,1681,1681,1681,1681,35
|
|
20230728,131500,1858870802,1681,1681,1681,1681,57
|
|
20230728,131400,1858774985,1681,1681,1681,1681,752
|
|
20230728,131300,1857510873,1681,1681,1681,1681,4
|
|
20230728,131200,1857504149,1683,1683,1683,1680,722
|
|
20230728,131100,1856289777,1682,1683,1683,1682,242
|
|
20230728,131000,1855882624,1683,1683,1683,1683,100
|
|
20230728,130900,1855714324,1683,1682,1683,1682,1203
|
|
20230728,130800,1853690873,1682,1682,1682,1682,11
|
|
20230728,130700,1853672371,1682,1680,1682,1680,23
|
|
20230728,130600,1853633695,1682,1681,1682,1681,75
|
|
20230728,130500,1853507585,1681,1680,1681,1679,121
|
|
20230728,130400,1853304381,1680,1680,1680,1680,2475
|
|
20230728,130300,1849146381,1682,1682,1682,1682,200
|
|
20230728,130200,1848809981,1682,1682,1682,1680,151
|
|
20230728,130100,1848556027,1682,1681,1682,1681,1193
|
|
20230728,130000,1846549501,1679,1679,1679,1679,1031
|
|
20230728,125900,1844818452,1679,1681,1681,1679,1323
|
|
20230728,125800,1842595902,1681,1680,1681,1679,31
|
|
20230728,125700,1842543820,1681,1681,1681,1681,21
|
|
20230728,125600,1842508519,1681,1680,1681,1680,103
|
|
20230728,125500,1842335377,1678,1678,1678,1678,0
|
|
20230728,125400,1842335377,1678,1677,1678,1677,136
|
|
20230728,125300,1842107179,1678,1678,1678,1678,100
|
|
20230728,125200,1841939379,1678,1678,1678,1678,105
|
|
20230728,125100,1841763189,1678,1681,1681,1678,2098
|
|
20230728,125000,1838238679,1681,1681,1681,1681,110
|
|
20230728,124900,1838053769,1681,1681,1681,1681,100
|
|
20230728,124800,1837885669,1681,1681,1681,1681,1
|
|
20230728,124700,1837883988,1681,1681,1681,1680,3197
|
|
20230728,124600,1832512634,1681,1681,1681,1681,2189
|
|
20230728,124500,1828832925,1682,1683,1683,1682,6903
|
|
20230728,124400,1817215592,1683,1685,1685,1683,75
|
|
20230728,124300,1817089247,1684,1685,1685,1684,779
|
|
20230728,124200,1815777328,1685,1685,1685,1685,539
|
|
20230728,124100,1814869113,1686,1686,1686,1686,103
|
|
20230728,124000,1814695455,1686,1686,1686,1686,1768
|
|
20230728,123900,1811714607,1686,1687,1687,1685,2365
|
|
20230728,123800,1807725028,1687,1683,1688,1683,40307
|
|
20230728,123700,1739818068,1683,1681,1683,1680,3136
|
|
20230728,123600,1734544141,1681,1681,1682,1680,6264
|
|
20230728,123500,1724016406,1682,1682,1682,1682,23
|
|
20230728,123400,1723977720,1681,1681,1681,1681,560
|
|
20230728,123300,1723036360,1681,1681,1681,1681,5010
|
|
20230728,123200,1714614550,1681,1681,1681,1681,15
|
|
20230728,123100,1714589335,1681,1680,1681,1680,184
|
|
20230728,123000,1714280162,1680,1679,1680,1679,831
|
|
20230728,122900,1712884213,1677,1677,1677,1677,1489
|
|
20230728,122800,1710387160,1675,1677,1677,1675,290
|
|
20230728,122700,1709901216,1677,1677,1677,1677,150
|
|
20230728,122600,1709649666,1677,1677,1677,1677,37
|
|
20230728,122500,1709587617,1677,1679,1679,1677,2502
|
|
20230728,122400,1705386761,1673,1674,1674,1673,3390
|
|
20230728,122300,1699712692,1674,1674,1674,1674,10
|
|
20230728,122200,1699695952,1674,1675,1675,1674,2123
|
|
20230728,122100,1696141817,1674,1674,1674,1674,0
|
|
20230728,122000,1696141817,1674,1680,1680,1674,33
|
|
20230728,121900,1696086569,1674,1676,1676,1674,5000
|
|
20230728,121800,1687715212,1680,1680,1680,1675,245
|
|
20230728,121700,1687303832,1680,1680,1680,1680,344
|
|
20230728,121600,1686725912,1674,1678,1678,1674,13126
|
|
20230728,121500,1664731051,1681,1681,1681,1681,59
|
|
20230728,121400,1664631872,1681,1681,1681,1681,420
|
|
20230728,121300,1663925852,1681,1681,1681,1681,1363
|
|
20230728,121200,1661634649,1681,1681,1681,1681,173
|
|
20230728,121100,1661343836,1679,1682,1682,1679,6821
|
|
20230728,121000,1649879645,1682,1683,1683,1682,1055
|
|
20230728,120900,1648104715,1683,1683,1683,1683,4019
|
|
20230728,120800,1641340738,1683,1683,1683,1683,551
|
|
20230728,120700,1640413405,1684,1684,1684,1684,6
|
|
20230728,120600,1640403301,1683,1683,1683,1683,113
|
|
20230728,120500,1640213122,1683,1683,1683,1683,3392
|
|
20230728,120400,1634504386,1683,1682,1683,1682,953
|
|
20230728,120300,1632901432,1682,1682,1682,1681,1801
|
|
20230728,120200,1629872187,1681,1681,1681,1681,33
|
|
20230728,120100,1629816714,1681,1681,1681,1681,67
|
|
20230728,120000,1629704087,1682,1682,1682,1682,13192
|
|
20230728,115900,1607515143,1683,1682,1683,1682,2
|
|
20230728,115800,1607511778,1680,1683,1683,1680,935
|
|
20230728,115700,1605939614,1683,1681,1683,1681,725
|
|
20230728,115600,1604720502,1681,1681,1681,1681,73
|
|
20230728,115500,1604597789,1681,1681,1681,1681,1
|
|
20230728,115400,1604596108,1680,1679,1680,1679,1019
|
|
20230728,115300,1602885193,1678,1677,1678,1677,647
|
|
20230728,115200,1601799571,1677,1677,1677,1677,26
|
|
20230728,115100,1601755969,1677,1677,1677,1676,620
|
|
20230728,115000,1600716245,1678,1678,1678,1678,87
|
|
20230728,114900,1600570259,1678,1676,1678,1676,914
|
|
20230728,114800,1599037311,1677,1678,1678,1677,420
|
|
20230728,114700,1598332921,1678,1679,1679,1678,397
|
|
20230728,114600,1597666632,1679,1680,1682,1679,2054
|
|
20230728,114500,1594215252,1683,1677,1683,1677,1511
|
|
20230728,114400,1591677220,1677,1673,1677,1673,3707
|
|
20230728,114300,1585463824,1674,1674,1675,1673,1283
|
|
20230728,114200,1583316220,1675,1675,1675,1674,52
|
|
20230728,114100,1583229159,1675,1676,1676,1675,819
|
|
20230728,114000,1581857332,1676,1676,1676,1676,253
|
|
20230728,113900,1581433304,1676,1678,1678,1676,1919
|
|
20230728,113800,1578214404,1680,1680,1680,1680,1
|
|
20230728,113700,1578212724,1678,1678,1678,1678,298
|
|
20230728,113600,1577712680,1677,1678,1678,1677,2376
|
|
20230728,113500,1573728049,1678,1679,1679,1678,464
|
|
20230728,113400,1572948995,1680,1680,1680,1680,785
|
|
20230728,113300,1571630195,1683,1681,1683,1680,1003
|
|
20230728,113200,1569944914,1682,1683,1683,1682,11
|
|
20230728,113100,1569926411,1681,1684,1684,1681,4136
|
|
20230728,113000,1562968499,1685,1685,1685,1685,1060
|
|
20230728,112900,1561182399,1685,1685,1685,1685,110
|
|
20230728,112800,1560997049,1685,1685,1685,1685,6
|
|
20230728,112700,1560986939,1685,1685,1685,1685,341
|
|
20230728,112600,1560412354,1685,1686,1686,1685,144
|
|
20230728,112500,1560169687,1686,1687,1687,1686,406
|
|
20230728,112400,1559484875,1687,1686,1687,1686,678
|
|
20230728,112300,1558341448,1686,1683,1686,1683,2451
|
|
20230728,112200,1554209612,1684,1688,1688,1684,5993
|
|
20230728,112100,1544106827,1688,1688,1688,1687,2214
|
|
20230728,112000,1540371044,1688,1689,1689,1688,1039
|
|
20230728,111900,1538616174,1689,1688,1689,1688,7104
|
|
20230728,111800,1526618619,1688,1688,1688,1687,6501
|
|
20230728,111700,1515645431,1689,1689,1689,1688,5606
|
|
20230728,111600,1506176898,1689,1688,1689,1688,1906
|
|
20230728,111500,1502958125,1688,1687,1689,1686,11302
|
|
20230728,111400,1483877645,1687,1685,1687,1685,1435
|
|
20230728,111300,1481457918,1685,1685,1685,1684,1590
|
|
20230728,111200,1478778818,1685,1683,1685,1683,772
|
|
20230728,111100,1477479526,1683,1683,1684,1682,1462
|
|
20230728,111000,1475018833,1683,1674,1683,1674,6563
|
|
20230728,110900,1464007796,1673,1671,1673,1670,3420
|
|
20230728,110800,1458293962,1670,1674,1674,1670,13297
|
|
20230728,110700,1436078816,1674,1674,1675,1674,2480
|
|
20230728,110600,1431925956,1675,1673,1675,1673,1764
|
|
20230728,110500,1428973675,1673,1675,1675,1673,2300
|
|
20230728,110400,1425124403,1675,1677,1677,1675,195
|
|
20230728,110300,1424797589,1678,1676,1680,1676,54
|
|
20230728,110200,1424707075,1676,1676,1676,1676,7
|
|
20230728,110100,1424695343,1675,1678,1678,1675,970
|
|
20230728,110000,1423069526,1680,1680,1680,1680,300
|
|
20230728,105900,1422565526,1680,1677,1680,1677,1541
|
|
20230728,105800,1419981266,1675,1676,1676,1675,1152
|
|
20230728,105700,1418051665,1676,1680,1680,1676,17393
|
|
20230728,105600,1388874060,1680,1682,1682,1680,3287
|
|
20230728,105500,1383349490,1681,1683,1684,1681,829
|
|
20230728,105400,1381954849,1683,1682,1683,1682,508
|
|
20230728,105300,1381099887,1683,1682,1683,1682,959
|
|
20230728,105200,1379485891,1682,1686,1686,1682,9924
|
|
20230728,105100,1362758839,1687,1688,1688,1687,2723
|
|
20230728,105000,1358165054,1688,1688,1688,1688,653
|
|
20230728,104900,1357062790,1690,1690,1690,1688,7323
|
|
20230728,104800,1344689303,1690,1688,1690,1688,1125
|
|
20230728,104700,1342788963,1688,1689,1690,1688,1262
|
|
20230728,104600,1340656830,1689,1689,1689,1689,49
|
|
20230728,104500,1340574069,1687,1689,1689,1687,6908
|
|
20230728,104400,1328907449,1689,1688,1689,1688,2214
|
|
20230728,104300,1325168523,1686,1689,1691,1686,13543
|
|
20230728,104200,1302303618,1690,1688,1690,1688,5068
|
|
20230728,104100,1293743710,1688,1688,1688,1688,50
|
|
20230728,104000,1293659310,1688,1682,1689,1682,19610
|
|
20230728,103900,1260581909,1682,1682,1682,1682,133
|
|
20230728,103800,1260358203,1683,1683,1683,1682,217
|
|
20230728,103700,1259993091,1683,1682,1683,1682,886
|
|
20230728,103600,1258502060,1683,1682,1683,1682,236
|
|
20230728,103500,1258104875,1683,1683,1683,1677,2845
|
|
20230728,103400,1253326982,1683,1685,1685,1683,3287
|
|
20230728,103300,1247789055,1686,1687,1687,1686,704
|
|
20230728,103200,1246601911,1687,1687,1687,1684,3739
|
|
20230728,103100,1240301130,1687,1686,1687,1685,1869
|
|
20230728,103000,1237150908,1685,1676,1685,1676,20132
|
|
20230728,102900,1203376731,1676,1677,1677,1676,1504
|
|
20230728,102800,1200854708,1678,1677,1679,1677,3148
|
|
20230728,102700,1195572327,1677,1677,1678,1677,1082
|
|
20230728,102600,1193757812,1671,1674,1674,1671,129
|
|
20230728,102500,1193542108,1674,1669,1674,1666,7341
|
|
20230728,102400,1181272040,1669,1670,1670,1669,2
|
|
20230728,102300,1181268701,1670,1665,1670,1665,1249
|
|
20230728,102200,1179183371,1672,1669,1672,1669,1040
|
|
20230728,102100,1177446861,1659,1670,1670,1655,9468
|
|
20230728,102000,1161676464,1670,1675,1675,1670,8806
|
|
20230728,101900,1146956371,1677,1679,1679,1673,3372
|
|
20230728,101800,1141301441,1679,1687,1687,1679,3096
|
|
20230728,101700,1136090375,1692,1680,1695,1680,29746
|
|
20230728,101600,1085778507,1680,1683,1683,1680,4695
|
|
20230728,101500,1077886043,1683,1686,1690,1683,6215
|
|
20230728,101400,1067405721,1686,1689,1691,1686,2028
|
|
20230728,101300,1063980664,1689,1690,1694,1689,14665
|
|
20230728,101200,1039156251,1690,1692,1693,1690,16896
|
|
20230728,101100,1010576854,1693,1683,1693,1683,26979
|
|
20230728,101000,965017856,1683,1686,1686,1680,7880
|
|
20230728,100900,951753399,1686,1687,1687,1685,4053
|
|
20230728,100800,944923641,1687,1687,1687,1686,3824
|
|
20230728,100700,938475475,1687,1686,1687,1686,3590
|
|
20230728,100600,932420145,1686,1686,1687,1686,3381
|
|
20230728,100500,926718899,1687,1688,1688,1686,1591
|
|
20230728,100400,924034355,1688,1689,1691,1688,7736
|
|
20230728,100300,910971420,1689,1687,1695,1687,22242
|
|
20230728,100200,873376706,1686,1689,1689,1683,10889
|
|
20230728,100100,855006436,1685,1674,1688,1673,21384
|
|
20230728,100000,819086484,1674,1668,1674,1668,11038
|
|
20230728,095900,800657305,1668,1665,1668,1665,4005
|
|
20230728,095800,793983492,1665,1665,1665,1665,207
|
|
20230728,095700,793638837,1665,1659,1665,1659,161
|
|
20230728,095600,793370802,1661,1656,1664,1656,23612
|
|
20230728,095500,754225309,1656,1656,1656,1656,1100
|
|
20230728,095400,752403709,1656,1661,1661,1656,2347
|
|
20230728,095300,748511858,1665,1661,1665,1661,4
|
|
20230728,095200,748505210,1661,1660,1664,1660,2248
|
|
20230728,095100,744772560,1659,1659,1660,1659,936
|
|
20230728,095000,743219576,1659,1660,1660,1659,780
|
|
20230728,094900,741925535,1659,1662,1662,1659,1053
|
|
20230728,094800,740177389,1661,1662,1662,1661,278
|
|
20230728,094700,739715383,1663,1667,1667,1663,629
|
|
20230728,094600,738669240,1668,1665,1668,1663,4555
|
|
20230728,094500,731089000,1669,1655,1669,1655,2988
|
|
20230728,094400,726125481,1655,1659,1659,1655,2043
|
|
20230728,094300,722736535,1659,1657,1659,1654,894
|
|
20230728,094200,721253945,1659,1657,1660,1657,2025
|
|
20230728,094100,717892593,1658,1656,1658,1654,902
|
|
20230728,094000,716398441,1656,1655,1656,1654,1131
|
|
20230728,093900,714526630,1655,1657,1657,1655,445
|
|
20230728,093800,713789352,1657,1653,1657,1653,1884
|
|
20230728,093700,710670326,1652,1646,1654,1643,9551
|
|
20230728,093600,694910074,1642,1647,1647,1642,2420
|
|
20230728,093500,690934933,1646,1647,1648,1646,1153
|
|
20230728,093400,689035583,1645,1645,1645,1644,1605
|
|
20230728,093300,686396568,1645,1646,1647,1645,1392
|
|
20230728,093200,684105621,1646,1635,1646,1635,4321
|
|
20230728,093100,677027079,1635,1635,1635,1634,335
|
|
20230728,093000,676479554,1635,1635,1635,1634,494
|
|
20230728,092900,675671867,1637,1641,1641,1635,6760
|
|
20230728,092800,664592653,1646,1646,1646,1641,306
|
|
20230728,092700,664090477,1646,1646,1647,1641,664
|
|
20230728,092600,662997753,1646,1645,1646,1641,3708
|
|
20230728,092500,656911945,1641,1640,1646,1640,6571
|
|
20230728,092400,646135137,1641,1638,1643,1637,6011
|
|
20230728,092300,636281472,1638,1644,1644,1638,3842
|
|
20230728,092200,629979968,1642,1641,1642,1641,298
|
|
20230728,092100,629490850,1647,1642,1650,1640,6811
|
|
20230728,092000,618304705,1641,1647,1647,1641,8924
|
|
20230728,091900,603621637,1647,1652,1652,1647,5562
|
|
20230728,091800,594446727,1652,1655,1655,1652,2762
|
|
20230728,091700,589881429,1655,1656,1656,1655,2221
|
|
20230728,091600,586204248,1656,1662,1662,1656,1330
|
|
20230728,091500,583997132,1662,1673,1673,1662,26886
|
|
20230728,091400,539112977,1673,1677,1679,1672,7461
|
|
20230728,091300,526608514,1678,1675,1678,1675,3115
|
|
20230728,091200,521386862,1675,1674,1676,1673,3239
|
|
20230728,091100,515962604,1674,1671,1674,1671,3017
|
|
20230728,091000,510918526,1672,1671,1676,1671,9952
|
|
20230728,090900,494276075,1671,1679,1679,1671,4286
|
|
20230728,090800,487097780,1676,1681,1682,1676,4616
|
|
20230728,090700,479345953,1679,1684,1685,1676,22194
|
|
20230728,090600,442050753,1682,1694,1694,1676,22644
|
|
20230728,090500,403879334,1692,1661,1695,1657,41501
|
|
20230728,090400,334089952,1660,1670,1670,1650,26666
|
|
20230728,090300,289848563,1670,1679,1680,1666,16341
|
|
20230728,090200,262480853,1679,1678,1680,1665,78849
|
|
20230728,090100,130507920,1678,1653,1678,1647,41415
|
|
20230728,090000,61843160,1648,1624,1662,1624,37733
|