600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,185600,1428602721,1138,1138,1138,1138,0
|
|
20230824,185500,1428602721,1138,1138,1138,1138,0
|
|
20230824,185400,1428602721,1138,1138,1138,1138,0
|
|
20230824,185300,1428602721,1138,1138,1138,1138,0
|
|
20230824,185200,1428602721,1138,1138,1138,1138,0
|
|
20230824,185100,1428602721,1138,1138,1138,1138,0
|
|
20230824,185000,1428602721,1138,1138,1138,1138,0
|
|
20230824,184900,1428602721,1138,1138,1138,1138,0
|
|
20230824,184800,1428602721,1138,1138,1138,1138,0
|
|
20230824,184700,1428602721,1138,1138,1138,1138,0
|
|
20230824,184600,1428602721,1138,1138,1138,1138,0
|
|
20230824,184500,1428602721,1138,1138,1138,1138,0
|
|
20230824,184400,1428602721,1138,1138,1138,1138,0
|
|
20230824,184300,1428602721,1138,1138,1138,1138,0
|
|
20230824,184200,1428602721,1138,1138,1138,1138,0
|
|
20230824,184100,1428602721,1138,1138,1138,1138,0
|
|
20230824,184000,1428602721,1138,1138,1138,1138,0
|
|
20230824,183900,1428602721,1138,1138,1138,1138,0
|
|
20230824,183800,1428602721,1138,1138,1138,1138,0
|
|
20230824,183700,1428602721,1138,1138,1138,1138,0
|
|
20230824,183600,1428602721,1138,1138,1138,1138,0
|
|
20230824,183500,1428602721,1138,1138,1138,1138,0
|
|
20230824,183400,1428602721,1138,1138,1138,1138,0
|
|
20230824,183300,1428602721,1138,1138,1138,1138,0
|
|
20230824,183200,1428602721,1138,1138,1138,1138,0
|
|
20230824,183100,1428602721,1138,1138,1138,1138,0
|
|
20230824,183000,1428602721,1138,1138,1138,1138,0
|
|
20230824,182900,1428602721,1138,1138,1138,1138,0
|
|
20230824,182800,1428602721,1138,1138,1138,1138,0
|
|
20230824,182700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,182600,1428602721,1138,1138,1138,1138,0
|
|
20230824,182500,1428602721,1138,1138,1138,1138,0
|
|
20230824,182400,1428602721,1138,1138,1138,1138,0
|
|
20230824,182300,1428602721,1138,1138,1138,1138,0
|
|
20230824,182200,1428602721,1138,1138,1138,1138,0
|
|
20230824,182100,1428602721,1138,1138,1138,1138,0
|
|
20230824,182000,1428602721,1138,1138,1138,1138,0
|
|
20230824,181900,1428602721,1138,1138,1138,1138,0
|
|
20230824,181800,1428602721,1138,1138,1138,1138,0
|
|
20230824,181700,1428602721,1138,1138,1138,1138,0
|
|
20230824,181600,1428602721,1138,1138,1138,1138,0
|
|
20230824,181500,1428602721,1138,1138,1138,1138,0
|
|
20230824,181400,1428602721,1138,1138,1138,1138,0
|
|
20230824,181300,1428602721,1138,1138,1138,1138,0
|
|
20230824,181200,1428602721,1138,1138,1138,1138,0
|
|
20230824,181100,1428602721,1138,1138,1138,1138,0
|
|
20230824,181000,1428602721,1138,1138,1138,1138,0
|
|
20230824,180900,1428602721,1138,1138,1138,1138,0
|
|
20230824,180800,1428602721,1138,1138,1138,1138,0
|
|
20230824,180700,1428602721,1138,1138,1138,1138,0
|
|
20230824,180600,1428602721,1138,1138,1138,1138,0
|
|
20230824,180500,1428602721,1138,1138,1138,1138,0
|
|
20230824,180400,1428602721,1138,1138,1138,1138,0
|
|
20230824,180300,1428602721,1138,1138,1138,1138,0
|
|
20230824,180200,1428602721,1138,1138,1138,1138,0
|
|
20230824,180100,1428602721,1138,1138,1138,1138,0
|
|
20230824,180000,1428602721,1138,1138,1138,1138,0
|
|
20230824,175900,1428602721,1138,1138,1138,1138,0
|
|
20230824,175800,1428602721,1138,1138,1138,1138,0
|
|
20230824,175700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,175600,1428602721,1138,1138,1138,1138,0
|
|
20230824,175500,1428602721,1138,1138,1138,1138,0
|
|
20230824,175400,1428602721,1138,1138,1138,1138,0
|
|
20230824,175300,1428602721,1138,1138,1138,1138,0
|
|
20230824,175200,1428602721,1138,1138,1138,1138,0
|
|
20230824,175100,1428602721,1138,1138,1138,1138,0
|
|
20230824,175000,1428602721,1138,1138,1138,1138,0
|
|
20230824,174900,1428602721,1138,1138,1138,1138,0
|
|
20230824,174800,1428602721,1138,1138,1138,1138,0
|
|
20230824,174700,1428602721,1138,1138,1138,1138,0
|
|
20230824,174600,1428602721,1138,1138,1138,1138,0
|
|
20230824,174500,1428602721,1138,1138,1138,1138,0
|
|
20230824,174400,1428602721,1138,1138,1138,1138,0
|
|
20230824,174300,1428602721,1138,1138,1138,1138,0
|
|
20230824,174200,1428602721,1138,1138,1138,1138,0
|
|
20230824,174100,1428602721,1138,1138,1138,1138,0
|
|
20230824,174000,1428602721,1138,1138,1138,1138,0
|
|
20230824,173900,1428602721,1138,1138,1138,1138,0
|
|
20230824,173800,1428602721,1138,1138,1138,1138,0
|
|
20230824,173700,1428602721,1138,1138,1138,1138,0
|
|
20230824,173600,1428602721,1138,1138,1138,1138,0
|
|
20230824,173500,1428602721,1138,1138,1138,1138,0
|
|
20230824,173400,1428602721,1138,1138,1138,1138,0
|
|
20230824,173300,1428602721,1138,1138,1138,1138,0
|
|
20230824,173200,1428602721,1138,1138,1138,1138,0
|
|
20230824,173100,1428602721,1138,1138,1138,1138,0
|
|
20230824,173000,1428602721,1138,1138,1138,1138,0
|
|
20230824,172900,1428602721,1138,1138,1138,1138,0
|
|
20230824,172800,1428602721,1138,1138,1138,1138,0
|
|
20230824,172700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,172600,1428602721,1138,1138,1138,1138,0
|
|
20230824,172500,1428602721,1138,1138,1138,1138,0
|
|
20230824,172400,1428602721,1138,1138,1138,1138,0
|
|
20230824,172300,1428602721,1138,1138,1138,1138,0
|
|
20230824,172200,1428602721,1138,1138,1138,1138,0
|
|
20230824,172100,1428602721,1138,1138,1138,1138,0
|
|
20230824,172000,1428602721,1138,1138,1138,1138,0
|
|
20230824,171900,1428602721,1138,1138,1138,1138,0
|
|
20230824,171800,1428602721,1138,1138,1138,1138,0
|
|
20230824,171700,1428602721,1138,1138,1138,1138,0
|
|
20230824,171600,1428602721,1138,1138,1138,1138,0
|
|
20230824,171500,1428602721,1138,1138,1138,1138,0
|
|
20230824,171400,1428602721,1138,1138,1138,1138,0
|
|
20230824,171300,1428602721,1138,1138,1138,1138,0
|
|
20230824,171200,1428602721,1138,1138,1138,1138,0
|
|
20230824,171100,1428602721,1138,1138,1138,1138,0
|
|
20230824,171000,1428602721,1138,1138,1138,1138,0
|
|
20230824,170900,1428602721,1138,1138,1138,1138,0
|
|
20230824,170800,1428602721,1138,1138,1138,1138,0
|
|
20230824,170700,1428602721,1138,1138,1138,1138,0
|
|
20230824,170600,1428602721,1138,1138,1138,1138,0
|
|
20230824,170500,1428602721,1138,1138,1138,1138,0
|
|
20230824,170400,1428602721,1138,1138,1138,1138,0
|
|
20230824,170300,1428602721,1138,1138,1138,1138,0
|
|
20230824,170200,1428602721,1138,1138,1138,1138,0
|
|
20230824,170100,1428602721,1138,1138,1138,1138,0
|
|
20230824,170000,1428602721,1138,1138,1138,1138,0
|
|
20230824,165900,1428602721,1138,1138,1138,1138,0
|
|
20230824,165800,1428602721,1138,1138,1138,1138,0
|
|
20230824,165700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,165600,1428602721,1138,1138,1138,1138,0
|
|
20230824,165500,1428602721,1138,1138,1138,1138,0
|
|
20230824,165400,1428602721,1138,1138,1138,1138,0
|
|
20230824,165300,1428602721,1138,1138,1138,1138,0
|
|
20230824,165200,1428602721,1138,1138,1138,1138,0
|
|
20230824,165100,1428602721,1138,1138,1138,1138,0
|
|
20230824,165000,1428602721,1138,1138,1138,1138,0
|
|
20230824,164900,1428602721,1138,1138,1138,1138,0
|
|
20230824,164800,1428602721,1138,1138,1138,1138,0
|
|
20230824,164700,1428602721,1138,1138,1138,1138,0
|
|
20230824,164600,1428602721,1138,1138,1138,1138,0
|
|
20230824,164500,1428602721,1138,1138,1138,1138,0
|
|
20230824,164400,1428602721,1138,1138,1138,1138,0
|
|
20230824,164300,1428602721,1138,1138,1138,1138,0
|
|
20230824,164200,1428602721,1138,1138,1138,1138,0
|
|
20230824,164100,1428602721,1138,1138,1138,1138,0
|
|
20230824,164000,1428602721,1138,1138,1138,1138,0
|
|
20230824,163900,1428602721,1138,1138,1138,1138,0
|
|
20230824,163800,1428602721,1138,1138,1138,1138,0
|
|
20230824,163700,1428602721,1138,1138,1138,1138,0
|
|
20230824,163600,1428602721,1138,1138,1138,1138,0
|
|
20230824,163500,1428602721,1138,1138,1138,1138,0
|
|
20230824,163400,1428602721,1138,1138,1138,1138,0
|
|
20230824,163300,1428602721,1138,1138,1138,1138,0
|
|
20230824,163200,1428602721,1138,1138,1138,1138,0
|
|
20230824,163100,1428602721,1138,1138,1138,1138,0
|
|
20230824,163000,1428602721,1138,1138,1138,1138,0
|
|
20230824,162900,1428602721,1138,1138,1138,1138,0
|
|
20230824,162800,1428602721,1138,1138,1138,1138,0
|
|
20230824,162700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,162600,1428602721,1138,1138,1138,1138,0
|
|
20230824,162500,1428602721,1138,1138,1138,1138,0
|
|
20230824,162400,1428602721,1138,1138,1138,1138,0
|
|
20230824,162300,1428602721,1138,1138,1138,1138,0
|
|
20230824,162200,1428602721,1138,1138,1138,1138,0
|
|
20230824,162100,1428602721,1138,1138,1138,1138,0
|
|
20230824,162000,1428602721,1138,1138,1138,1138,0
|
|
20230824,161900,1428602721,1138,1138,1138,1138,0
|
|
20230824,161800,1428602721,1138,1138,1138,1138,0
|
|
20230824,161700,1428602721,1138,1138,1138,1138,0
|
|
20230824,161600,1428602721,1138,1138,1138,1138,0
|
|
20230824,161500,1428602721,1138,1138,1138,1138,0
|
|
20230824,161400,1428602721,1138,1138,1138,1138,0
|
|
20230824,161300,1428602721,1138,1138,1138,1138,0
|
|
20230824,161200,1428602721,1138,1138,1138,1138,0
|
|
20230824,161100,1428602721,1138,1138,1138,1138,0
|
|
20230824,161000,1428602721,1138,1138,1138,1138,0
|
|
20230824,160900,1428602721,1138,1138,1138,1138,0
|
|
20230824,160800,1428602721,1138,1138,1138,1138,0
|
|
20230824,160700,1428602721,1138,1138,1138,1138,0
|
|
20230824,160600,1428602721,1138,1138,1138,1138,0
|
|
20230824,160500,1428602721,1138,1138,1138,1138,0
|
|
20230824,160400,1428602721,1138,1138,1138,1138,0
|
|
20230824,160300,1428602721,1138,1138,1138,1138,0
|
|
20230824,160200,1428602721,1138,1138,1138,1138,0
|
|
20230824,160100,1428602721,1138,1138,1138,1138,0
|
|
20230824,160000,1428602721,1138,1138,1138,1138,0
|
|
20230824,155900,1428602721,1138,1138,1138,1138,0
|
|
20230824,155800,1428602721,1138,1138,1138,1138,0
|
|
20230824,155700,1428602721,1138,1138,1138,1138,27859
|
|
20230824,155600,1428602721,1138,1138,1138,1138,0
|
|
20230824,155500,1428602721,1138,1138,1138,1138,0
|
|
20230824,155400,1428602721,1138,1138,1138,1138,0
|
|
20230824,155300,1428602721,1138,1138,1138,1138,0
|
|
20230824,155200,1428602721,1138,1138,1138,1138,0
|
|
20230824,155100,1428602721,1138,1138,1138,1138,0
|
|
20230824,155000,1428602721,1138,1138,1138,1138,0
|
|
20230824,154900,1428602721,1138,1138,1138,1138,0
|
|
20230824,154800,1428602721,1138,1138,1138,1138,0
|
|
20230824,154700,1428602721,1138,1138,1138,1138,0
|
|
20230824,154600,1428602721,1138,1138,1138,1138,0
|
|
20230824,154500,1428602721,1138,1138,1138,1138,0
|
|
20230824,154400,1428602721,1138,1138,1138,1138,0
|
|
20230824,154300,1428602721,1138,1138,1138,1138,0
|
|
20230824,154200,1428602721,1138,1138,1138,1138,0
|
|
20230824,154100,1428602721,1138,1138,1138,1138,0
|
|
20230824,154000,1428602721,1138,1138,1138,1138,0
|
|
20230824,153900,1428602721,1138,1138,1138,1138,0
|
|
20230824,153800,1428602721,1138,1138,1138,1138,0
|
|
20230824,153700,1428602721,1138,1138,1138,1138,0
|
|
20230824,153600,1428602721,1138,1138,1138,1138,0
|
|
20230824,153500,1428602721,1138,1138,1138,1138,0
|
|
20230824,153400,1428602721,1138,1138,1138,1138,0
|
|
20230824,153300,1428602721,1138,1138,1138,1138,0
|
|
20230824,153200,1428602721,1138,1138,1138,1138,0
|
|
20230824,153100,1428602721,1138,1138,1138,1138,0
|
|
20230824,153000,1428602721,1138,1138,1138,1138,27859
|
|
20230824,152900,1396899179,1130,1130,1130,1130,0
|
|
20230824,152800,1396899179,1130,1130,1130,1130,0
|
|
20230824,152700,1396899179,1130,1130,1130,1130,0
|
|
20230824,152600,1396899179,1130,1130,1130,1130,0
|
|
20230824,152500,1396899179,1130,1130,1130,1130,0
|
|
20230824,152400,1396899179,1130,1130,1130,1130,0
|
|
20230824,152300,1396899179,1130,1130,1130,1130,0
|
|
20230824,152200,1396899179,1130,1130,1130,1130,0
|
|
20230824,152100,1396899179,1130,1130,1130,1130,0
|
|
20230824,152000,1396899179,1130,1130,1130,1130,0
|
|
20230824,151900,1396899179,1130,1130,1130,1130,381
|
|
20230824,151800,1396468649,1130,1130,1130,1123,967
|
|
20230824,151700,1395375946,1130,1130,1130,1130,439
|
|
20230824,151600,1394879876,1130,1131,1131,1130,1581
|
|
20230824,151500,1393092704,1130,1130,1131,1130,314
|
|
20230824,151400,1392737854,1130,1130,1130,1130,1478
|
|
20230824,151300,1391067714,1130,1129,1130,1129,259
|
|
20230824,151200,1390775253,1130,1129,1130,1129,3040
|
|
20230824,151100,1387342088,1129,1129,1129,1129,4129
|
|
20230824,151000,1382680447,1125,1125,1125,1125,2000
|
|
20230824,150900,1380430447,1125,1125,1125,1125,2511
|
|
20230824,150800,1377605572,1125,1123,1125,1123,2000
|
|
20230824,150700,1375355727,1124,1122,1124,1122,829
|
|
20230824,150600,1374424364,1123,1123,1123,1121,195
|
|
20230824,150500,1374205391,1123,1123,1123,1123,0
|
|
20230824,150400,1374205391,1123,1123,1123,1123,0
|
|
20230824,150300,1374205391,1123,1116,1123,1116,7
|
|
20230824,150200,1374197572,1123,1123,1123,1123,1
|
|
20230824,150100,1374196449,1123,1123,1123,1123,1
|
|
20230824,150000,1374195326,1123,1123,1123,1123,0
|
|
20230824,145900,1374195326,1123,1123,1123,1123,10
|
|
20230824,145800,1374184096,1124,1124,1124,1124,0
|
|
20230824,145700,1374184096,1124,1124,1124,1124,1
|
|
20230824,145600,1374182972,1119,1116,1119,1116,6946
|
|
20230824,145500,1366430927,1116,1115,1116,1111,11200
|
|
20230824,145400,1353932725,1115,1115,1115,1115,0
|
|
20230824,145300,1353932725,1115,1115,1115,1115,50
|
|
20230824,145200,1353876975,1115,1114,1116,1114,31289
|
|
20230824,145100,1318989851,1114,1115,1115,1112,711
|
|
20230824,145000,1318198784,1113,1115,1115,1112,1656
|
|
20230824,144900,1316353766,1115,1116,1116,1115,17306
|
|
20230824,144800,1297040460,1115,1115,1115,1115,10
|
|
20230824,144700,1297029310,1115,1116,1116,1115,1530
|
|
20230824,144600,1295322155,1124,1124,1124,1124,0
|
|
20230824,144500,1295322155,1124,1116,1124,1116,4906
|
|
20230824,144400,1289847051,1116,1117,1117,1116,15095
|
|
20230824,144300,1272991031,1118,1129,1129,1118,5003
|
|
20230824,144200,1267397646,1127,1127,1127,1127,411
|
|
20230824,144100,1266934449,1122,1115,1122,1115,52235
|
|
20230824,144000,1208582852,1114,1114,1114,1114,0
|
|
20230824,143900,1208582852,1114,1114,1114,1114,1000
|
|
20230824,143800,1207468852,1115,1118,1118,1115,5985
|
|
20230824,143700,1200789368,1118,1118,1118,1118,3006
|
|
20230824,143600,1197428660,1118,1118,1118,1118,2
|
|
20230824,143500,1197426424,1120,1124,1124,1120,24901
|
|
20230824,143400,1169516581,1125,1126,1126,1125,2589
|
|
20230824,143300,1166603566,1129,1126,1129,1125,1378
|
|
20230824,143200,1165052816,1126,1126,1126,1126,1000
|
|
20230824,143100,1163926816,1126,1126,1126,1126,3925
|
|
20230824,143000,1159507266,1126,1128,1129,1126,1999
|
|
20230824,142900,1157253638,1126,1126,1126,1126,0
|
|
20230824,142800,1157253638,1126,1126,1126,1126,10000
|
|
20230824,142700,1145993638,1130,1130,1130,1130,0
|
|
20230824,142600,1145993638,1130,1131,1131,1130,12706
|
|
20230824,142500,1131635857,1130,1130,1131,1130,574
|
|
20230824,142400,1130987236,1130,1129,1130,1129,2000
|
|
20230824,142300,1128728118,1133,1133,1133,1133,0
|
|
20230824,142200,1128728118,1133,1133,1133,1133,0
|
|
20230824,142100,1128728118,1133,1126,1133,1126,3092
|
|
20230824,142000,1125246519,1134,1134,1134,1134,0
|
|
20230824,141900,1125246519,1134,1134,1134,1134,0
|
|
20230824,141800,1125246519,1134,1133,1134,1133,5701
|
|
20230824,141700,1118787285,1133,1133,1133,1133,0
|
|
20230824,141600,1118787285,1133,1132,1133,1132,7
|
|
20230824,141500,1118779359,1132,1132,1132,1132,0
|
|
20230824,141400,1118779359,1132,1132,1132,1132,1
|
|
20230824,141300,1118778227,1130,1130,1130,1130,1000
|
|
20230824,141200,1117648227,1130,1130,1130,1130,0
|
|
20230824,141100,1117648227,1130,1130,1130,1130,0
|
|
20230824,141000,1117648227,1130,1130,1130,1130,0
|
|
20230824,140900,1117648227,1130,1130,1130,1130,2830
|
|
20230824,140800,1114450327,1128,1128,1128,1128,41
|
|
20230824,140700,1114404079,1128,1128,1128,1128,1129
|
|
20230824,140600,1113130567,1124,1124,1124,1124,0
|
|
20230824,140500,1113130567,1124,1124,1124,1124,10
|
|
20230824,140400,1113119327,1128,1124,1128,1124,1001
|
|
20230824,140300,1111994199,1128,1128,1128,1128,41
|
|
20230824,140200,1111947951,1128,1129,1129,1124,5263
|
|
20230824,140100,1106028514,1127,1129,1129,1127,8588
|
|
20230824,140000,1096341962,1130,1130,1130,1130,2866
|
|
20230824,135900,1093103382,1133,1129,1133,1129,1840
|
|
20230824,135800,1091024374,1130,1130,1130,1130,4
|
|
20230824,135700,1091019854,1130,1130,1130,1130,5210
|
|
20230824,135600,1085132554,1130,1130,1130,1130,13004
|
|
20230824,135500,1070438034,1130,1130,1130,1130,4
|
|
20230824,135400,1070433514,1130,1130,1130,1130,7104
|
|
20230824,135300,1062405994,1130,1130,1130,1130,1504
|
|
20230824,135200,1060706474,1130,1130,1130,1130,1
|
|
20230824,135100,1060705344,1130,1133,1133,1129,1522
|
|
20230824,135000,1058985995,1130,1133,1133,1130,4391
|
|
20230824,134900,1054024162,1130,1130,1130,1129,7807
|
|
20230824,134800,1045207859,1130,1130,1134,1130,8938
|
|
20230824,134700,1035107915,1134,1134,1134,1134,1
|
|
20230824,134600,1035106781,1130,1136,1137,1129,3963
|
|
20230824,134500,1030618071,1136,1130,1136,1129,3856
|
|
20230824,134400,1026260705,1130,1130,1132,1130,3837
|
|
20230824,134300,1021924893,1130,1130,1133,1130,4750
|
|
20230824,134200,1016557390,1130,1129,1130,1129,13
|
|
20230824,134100,1016542710,1130,1130,1130,1130,4
|
|
20230824,134000,1016538190,1130,1129,1130,1127,227
|
|
20230824,133900,1016281714,1129,1129,1129,1129,8
|
|
20230824,133800,1016272682,1129,1128,1129,1127,120
|
|
20230824,133700,1016137379,1128,1130,1130,1128,155
|
|
20230824,133600,1015962235,1130,1130,1130,1130,5
|
|
20230824,133500,1015956585,1130,1130,1130,1130,1228
|
|
20230824,133400,1014568945,1130,1130,1130,1130,1
|
|
20230824,133300,1014567815,1130,1130,1130,1126,471
|
|
20230824,133200,1014036735,1130,1129,1130,1129,215
|
|
20230824,133100,1013793885,1129,1131,1131,1129,1275
|
|
20230824,133000,1012352774,1130,1134,1135,1130,5634
|
|
20230824,132900,1005981479,1135,1136,1136,1135,4
|
|
20230824,132800,1005976938,1137,1137,1137,1137,1
|
|
20230824,132700,1005975801,1138,1138,1138,1138,2
|
|
20230824,132600,1005973525,1131,1137,1137,1131,27457
|
|
20230824,132500,974881395,1137,1137,1137,1137,200
|
|
20230824,132400,974653995,1138,1138,1138,1138,102
|
|
20230824,132300,974537919,1138,1138,1138,1138,2376
|
|
20230824,132200,971834031,1138,1141,1141,1138,1010
|
|
20230824,132100,970684621,1141,1141,1141,1141,0
|
|
20230824,132000,970684621,1141,1141,1141,1141,0
|
|
20230824,131900,970684621,1141,1138,1141,1138,54
|
|
20230824,131800,970623166,1138,1138,1141,1138,907
|
|
20230824,131700,969590988,1143,1138,1143,1138,515
|
|
20230824,131600,969004913,1143,1143,1143,1143,0
|
|
20230824,131500,969004913,1143,1143,1143,1143,0
|
|
20230824,131400,969004913,1143,1139,1143,1138,2353
|
|
20230824,131300,966325750,1145,1147,1147,1139,43
|
|
20230824,131200,966276637,1147,1147,1147,1138,1108
|
|
20230824,131100,965013238,1148,1149,1149,1141,8523
|
|
20230824,131000,955266458,1145,1151,1151,1145,22416
|
|
20230824,130900,929599985,1152,1154,1154,1147,2167
|
|
20230824,130800,927113212,1154,1154,1154,1154,3
|
|
20230824,130700,927109750,1154,1154,1154,1154,30
|
|
20230824,130600,927075130,1154,1154,1154,1154,4
|
|
20230824,130500,927070514,1154,1154,1154,1147,9070
|
|
20230824,130400,916605759,1154,1152,1154,1147,11006
|
|
20230824,130300,903915581,1153,1150,1153,1150,502
|
|
20230824,130200,903338276,1150,1146,1153,1146,119
|
|
20230824,130100,903201854,1153,1146,1153,1146,223
|
|
20230824,130000,902946261,1146,1154,1154,1146,1228
|
|
20230824,125900,901538957,1146,1152,1152,1146,15000
|
|
20230824,125800,884321829,1154,1155,1155,1154,7
|
|
20230824,125700,884313745,1155,1154,1155,1151,15821
|
|
20230824,125600,866052644,1154,1152,1154,1152,4339
|
|
20230824,125500,861046838,1152,1154,1154,1151,3889
|
|
20230824,125400,856566101,1154,1153,1154,1153,3410
|
|
20230824,125300,852634370,1153,1153,1153,1153,1097
|
|
20230824,125200,851369529,1153,1153,1153,1153,3455
|
|
20230824,125100,847385914,1153,1153,1153,1153,216
|
|
20230824,125000,847136866,1152,1151,1153,1151,11353
|
|
20230824,124900,834057959,1151,1149,1151,1149,18079
|
|
20230824,124800,813264106,1149,1148,1149,1148,2090
|
|
20230824,124700,810864783,1148,1148,1150,1148,2770
|
|
20230824,124600,807684821,1149,1148,1149,1148,757
|
|
20230824,124500,806815029,1148,1147,1148,1147,36
|
|
20230824,124400,806773735,1149,1148,1149,1148,1468
|
|
20230824,124300,805087797,1148,1149,1149,1148,497
|
|
20230824,124200,804517141,1148,1148,1148,1148,1180
|
|
20230824,124100,803162501,1150,1150,1150,1150,0
|
|
20230824,124000,803162501,1150,1150,1150,1150,0
|
|
20230824,123900,803162501,1150,1150,1150,1149,304
|
|
20230824,123800,802813201,1151,1148,1152,1148,47567
|
|
20230824,123700,748117222,1148,1144,1148,1144,47310
|
|
20230824,123600,693887990,1143,1143,1143,1143,3625
|
|
20230824,123500,689744615,1142,1142,1142,1142,4734
|
|
20230824,123400,684338387,1142,1140,1142,1140,17
|
|
20230824,123300,684318975,1142,1142,1142,1142,1
|
|
20230824,123200,684317833,1142,1142,1142,1142,0
|
|
20230824,123100,684317833,1142,1142,1142,1142,6
|
|
20230824,123000,684310981,1142,1140,1142,1140,871
|
|
20230824,122900,683317577,1140,1140,1140,1140,360
|
|
20230824,122800,682907177,1140,1140,1140,1140,300
|
|
20230824,122700,682565177,1139,1139,1139,1139,923
|
|
20230824,122600,681513880,1139,1139,1139,1139,0
|
|
20230824,122500,681513880,1139,1139,1139,1139,81
|
|
20230824,122400,681421621,1139,1139,1139,1139,0
|
|
20230824,122300,681421621,1139,1139,1139,1139,60
|
|
20230824,122200,681353281,1139,1139,1139,1139,17
|
|
20230824,122100,681333918,1140,1140,1140,1140,0
|
|
20230824,122000,681333918,1140,1139,1140,1139,14189
|
|
20230824,121900,665160454,1139,1139,1139,1139,7
|
|
20230824,121800,665152481,1139,1139,1139,1139,1005
|
|
20230824,121700,664007786,1137,1137,1137,1137,20
|
|
20230824,121600,663985046,1137,1137,1137,1137,0
|
|
20230824,121500,663985046,1137,1137,1137,1137,1250
|
|
20230824,121400,662563796,1137,1139,1139,1137,228
|
|
20230824,121300,662304160,1139,1139,1139,1139,52
|
|
20230824,121200,662244932,1139,1141,1141,1139,1594
|
|
20230824,121100,660426187,1142,1142,1142,1142,1365
|
|
20230824,121000,658867357,1144,1144,1144,1144,1245
|
|
20230824,120900,657443077,1143,1142,1143,1142,3577
|
|
20230824,120800,653356143,1142,1138,1142,1138,39758
|
|
20230824,120700,608008029,1135,1135,1135,1135,2001
|
|
20230824,120600,605736894,1135,1135,1135,1135,1500
|
|
20230824,120500,604034394,1135,1135,1135,1135,1525
|
|
20230824,120400,602303519,1135,1135,1135,1134,193
|
|
20230824,120300,602084510,1135,1135,1135,1135,453
|
|
20230824,120200,601570355,1135,1135,1135,1135,2473
|
|
20230824,120100,598763500,1136,1136,1136,1136,2100
|
|
20230824,120000,596377900,1136,1136,1136,1136,1316
|
|
20230824,115900,594882924,1138,1138,1138,1137,3536
|
|
20230824,115800,590860856,1138,1140,1140,1138,1373
|
|
20230824,115700,589296114,1140,1141,1141,1140,1678
|
|
20230824,115600,587383184,1141,1140,1141,1137,2354
|
|
20230824,115500,584699643,1140,1139,1140,1139,8917
|
|
20230824,115400,574539768,1134,1136,1139,1134,10606
|
|
20230824,115300,562479510,1134,1134,1134,1134,2276
|
|
20230824,115200,559898526,1135,1135,1135,1135,5047
|
|
20230824,115100,554170181,1134,1134,1134,1134,1000
|
|
20230824,115000,553036181,1134,1134,1134,1134,0
|
|
20230824,114900,553036181,1134,1133,1134,1133,46
|
|
20230824,114800,552984033,1133,1133,1133,1133,0
|
|
20230824,114700,552984033,1133,1133,1133,1133,0
|
|
20230824,114600,552984033,1133,1132,1133,1132,6116
|
|
20230824,114500,546054786,1132,1132,1132,1132,288
|
|
20230824,114400,545728770,1132,1133,1133,1132,161
|
|
20230824,114300,545546418,1133,1131,1138,1131,2945
|
|
20230824,114200,542200890,1130,1130,1130,1130,296
|
|
20230824,114100,541866410,1130,1138,1138,1130,29986
|
|
20230824,114000,507830052,1139,1139,1139,1139,4
|
|
20230824,113900,507825496,1141,1141,1141,1141,148
|
|
20230824,113800,507656628,1142,1142,1142,1142,0
|
|
20230824,113700,507656628,1142,1140,1142,1140,236
|
|
20230824,113600,507387245,1138,1138,1138,1138,58
|
|
20230824,113500,507321241,1142,1142,1142,1142,0
|
|
20230824,113400,507321241,1142,1142,1142,1142,750
|
|
20230824,113300,506464741,1136,1148,1148,1136,1422
|
|
20230824,113200,504849337,1135,1150,1151,1135,16038
|
|
20230824,113100,486622767,1151,1143,1152,1143,14379
|
|
20230824,113000,470117200,1143,1136,1143,1129,15160
|
|
20230824,112900,452881222,1136,1135,1136,1135,400
|
|
20230824,112800,452427022,1136,1134,1136,1133,1989
|
|
20230824,112700,450171007,1134,1134,1134,1134,5007
|
|
20230824,112600,444493069,1134,1134,1134,1134,60
|
|
20230824,112500,444425029,1134,1131,1134,1130,24460
|
|
20230824,112400,416739839,1131,1121,1131,1121,23218
|
|
20230824,112300,390594852,1120,1114,1121,1114,16106
|
|
20230824,112200,372594079,1114,1110,1114,1110,6943
|
|
20230824,112100,364880128,1111,1108,1111,1103,11231
|
|
20230824,112000,352426364,1108,1108,1108,1108,2000
|
|
20230824,111900,350210364,1108,1106,1108,1106,5012
|
|
20230824,111800,344664073,1106,1097,1106,1097,7008
|
|
20230824,111700,336945153,1104,1095,1104,1095,1106
|
|
20230824,111600,335734029,1104,1095,1104,1095,12125
|
|
20230824,111500,322456974,1104,1096,1104,1095,4394
|
|
20230824,111400,317645255,1104,1096,1104,1095,2204
|
|
20230824,111300,315231523,1104,1104,1105,1095,11072
|
|
20230824,111200,303080506,1095,1100,1106,1095,4946
|
|
20230824,111100,297660702,1106,1106,1106,1106,0
|
|
20230824,111000,297660702,1106,1100,1106,1100,9
|
|
20230824,110900,297650754,1106,1106,1106,1106,5
|
|
20230824,110800,297645224,1105,1105,1105,1105,100
|
|
20230824,110700,297534724,1106,1106,1106,1106,252
|
|
20230824,110600,297256012,1106,1100,1106,1100,10750
|
|
20230824,110500,285386201,1100,1100,1100,1100,0
|
|
20230824,110400,285386201,1100,1097,1100,1097,3000
|
|
20230824,110300,282090651,1098,1098,1098,1098,0
|
|
20230824,110200,282090651,1098,1098,1098,1098,0
|
|
20230824,110100,282090651,1098,1098,1098,1098,5
|
|
20230824,110000,282085161,1098,1098,1098,1090,6319
|
|
20230824,105900,275185963,1090,1090,1098,1090,16144
|
|
20230824,105800,257588333,1090,1095,1095,1090,5791
|
|
20230824,105700,251274638,1090,1087,1090,1087,2220
|
|
20230824,105600,248854898,1090,1093,1093,1090,6590
|
|
20230824,105500,241664665,1100,1100,1100,1100,5500
|
|
20230824,105400,235614665,1093,1094,1094,1093,1000
|
|
20230824,105300,234521165,1103,1103,1103,1103,0
|
|
20230824,105200,234521165,1103,1103,1103,1103,0
|
|
20230824,105100,234521165,1103,1103,1103,1103,0
|
|
20230824,105000,234521165,1103,1098,1103,1098,5107
|
|
20230824,104900,228896003,1101,1101,1101,1101,0
|
|
20230824,104800,228896003,1101,1101,1101,1101,0
|
|
20230824,104700,228896003,1101,1100,1101,1100,2500
|
|
20230824,104600,226143548,1101,1099,1101,1099,5011
|
|
20230824,104500,220631663,1095,1094,1099,1084,5734
|
|
20230824,104400,214338017,1100,1100,1100,1100,0
|
|
20230824,104300,214338017,1100,1094,1100,1094,15001
|
|
20230824,104200,197848328,1094,1089,1094,1089,935
|
|
20230824,104100,196826099,1090,1094,1094,1088,1046
|
|
20230824,104000,195686081,1096,1094,1096,1094,2000
|
|
20230824,103900,193496163,1094,1094,1094,1094,2
|
|
20230824,103800,193493975,1093,1092,1093,1092,5772
|
|
20230824,103700,187185969,1092,1089,1092,1089,8230
|
|
20230824,103600,178213087,1092,1092,1092,1092,0
|
|
20230824,103500,178213087,1092,1092,1092,1092,0
|
|
20230824,103400,178213087,1092,1089,1092,1089,1001
|
|
20230824,103300,177121234,1090,1089,1090,1089,1000
|
|
20230824,103200,176031404,1092,1090,1092,1090,4655
|
|
20230824,103100,170957452,1090,1088,1090,1087,5349
|
|
20230824,103000,165128269,1087,1084,1087,1084,2000
|
|
20230824,102900,162955298,1084,1080,1084,1080,1001
|
|
20230824,102800,161872866,1080,1080,1080,1080,1
|
|
20230824,102700,161871786,1072,1072,1072,1072,30
|
|
20230824,102600,161839626,1072,1072,1072,1072,5
|
|
20230824,102500,161834266,1072,1072,1072,1072,300
|
|
20230824,102400,161512666,1072,1072,1072,1072,1100
|
|
20230824,102300,160333466,1072,1073,1073,1072,7140
|
|
20230824,102200,152673492,1073,1074,1074,1073,7150
|
|
20230824,102100,144998675,1074,1075,1075,1074,8790
|
|
20230824,102000,135552918,1080,1080,1080,1080,0
|
|
20230824,101900,135552918,1080,1080,1080,1080,8
|
|
20230824,101800,135544278,1074,1074,1074,1074,6590
|
|
20230824,101700,128466618,1074,1076,1076,1074,2200
|
|
20230824,101600,126101518,1080,1080,1080,1080,9
|
|
20230824,101500,126091798,1079,1079,1079,1079,0
|
|
20230824,101400,126091798,1079,1073,1079,1073,5018
|
|
20230824,101300,120677382,1071,1071,1071,1071,0
|
|
20230824,101200,120677382,1071,1071,1071,1071,0
|
|
20230824,101100,120677382,1071,1071,1071,1071,0
|
|
20230824,101000,120677382,1071,1071,1071,1071,0
|
|
20230824,100900,120677382,1071,1071,1071,1071,0
|
|
20230824,100800,120677382,1071,1071,1071,1071,0
|
|
20230824,100700,120677382,1071,1071,1071,1071,0
|
|
20230824,100600,120677382,1071,1077,1077,1071,9082
|
|
20230824,100500,110924284,1079,1079,1079,1079,0
|
|
20230824,100400,110924284,1079,1081,1081,1079,317
|
|
20230824,100300,110582207,1090,1090,1090,1090,0
|
|
20230824,100200,110582207,1090,1090,1090,1090,0
|
|
20230824,100100,110582207,1090,1090,1090,1090,0
|
|
20230824,100000,110582207,1090,1090,1090,1090,0
|
|
20230824,095900,110582207,1090,1090,1090,1090,0
|
|
20230824,095800,110582207,1090,1090,1090,1090,0
|
|
20230824,095700,110582207,1090,1090,1090,1090,0
|
|
20230824,095600,110582207,1090,1081,1090,1081,89
|
|
20230824,095500,110485989,1081,1081,1081,1081,0
|
|
20230824,095400,110485989,1081,1094,1094,1081,600
|
|
20230824,095300,109836089,1096,1086,1098,1079,7327
|
|
20230824,095200,101859401,1086,1086,1086,1086,0
|
|
20230824,095100,101859401,1086,1086,1086,1086,0
|
|
20230824,095000,101859401,1086,1086,1086,1086,0
|
|
20230824,094900,101859401,1086,1086,1086,1086,0
|
|
20230824,094800,101859401,1086,1086,1086,1086,0
|
|
20230824,094700,101859401,1086,1086,1086,1086,0
|
|
20230824,094600,101859401,1086,1086,1086,1086,0
|
|
20230824,094500,101859401,1086,1086,1086,1086,0
|
|
20230824,094400,101859401,1086,1086,1086,1086,0
|
|
20230824,094300,101859401,1086,1086,1086,1086,0
|
|
20230824,094200,101859401,1086,1086,1086,1086,0
|
|
20230824,094100,101859401,1086,1086,1086,1086,133
|
|
20230824,094000,101714963,1086,1086,1086,1086,0
|
|
20230824,093900,101714963,1086,1086,1086,1086,0
|
|
20230824,093800,101714963,1086,1086,1086,1086,0
|
|
20230824,093700,101714963,1086,1076,1086,1076,295
|
|
20230824,093600,101394898,1075,1077,1077,1075,3000
|
|
20230824,093500,98165838,1086,1075,1086,1075,35
|
|
20230824,093400,98127992,1082,1082,1082,1082,33
|
|
20230824,093300,98092286,1080,1080,1080,1072,5002
|
|
20230824,093200,92724987,1088,1088,1088,1088,0
|
|
20230824,093100,92724987,1088,1088,1088,1088,14
|
|
20230824,093000,92709755,1089,1089,1089,1089,1
|
|
20230824,092900,92708666,1090,1080,1090,1080,31
|
|
20230824,092800,92674955,1072,1082,1082,1072,14773
|
|
20230824,092700,76772940,1085,1085,1085,1085,29
|
|
20230824,092600,76741475,1086,1086,1086,1086,0
|
|
20230824,092500,76741475,1086,1087,1087,1086,285
|
|
20230824,092400,76431685,1088,1086,1088,1084,12393
|
|
20230824,092300,62980995,1088,1088,1088,1086,7039
|
|
20230824,092200,55330318,1090,1088,1090,1088,88
|
|
20230824,092100,55234464,1090,1090,1090,1090,500
|
|
20230824,092000,54689464,1090,1090,1090,1090,0
|
|
20230824,091900,54689464,1090,1098,1098,1090,1432
|
|
20230824,091800,53128304,1090,1089,1098,1089,5269
|
|
20230824,091700,47384843,1088,1089,1089,1087,643
|
|
20230824,091600,46685175,1090,1090,1090,1090,0
|
|
20230824,091500,46685175,1090,1090,1090,1090,172
|
|
20230824,091400,46497695,1090,1095,1104,1089,1316
|
|
20230824,091300,45057495,1106,1095,1106,1095,1101
|
|
20230824,091200,43845764,1091,1088,1091,1088,1847
|
|
20230824,091100,41833148,1090,1090,1095,1090,5063
|
|
20230824,091000,36309732,1095,1090,1095,1090,205
|
|
20230824,090900,36086257,1090,1090,1090,1090,8246
|
|
20230824,090800,27098117,1090,1090,1090,1090,293
|
|
20230824,090700,26778747,1088,1091,1095,1088,3649
|
|
20230824,090600,22801287,1091,1095,1095,1090,554
|
|
20230824,090500,22197055,1088,1095,1095,1088,9
|
|
20230824,090400,22187207,1096,1091,1096,1091,10192
|
|
20230824,090300,11060027,1092,1082,1092,1082,3977
|
|
20230824,090200,6751664,1082,1081,1082,1072,1196
|
|
20230824,090100,5459450,1072,1071,1082,1071,1416
|
|
20230824,090000,3931093,1070,1072,1074,1070,3666
|