612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,190800,1296050157,1014,1014,1014,1014,0
|
|
20230828,190700,1296050157,1014,1014,1014,1014,0
|
|
20230828,190600,1296050157,1014,1014,1014,1014,0
|
|
20230828,190500,1296050157,1014,1014,1014,1014,0
|
|
20230828,190400,1296050157,1014,1014,1014,1014,0
|
|
20230828,190300,1296050157,1014,1014,1014,1014,0
|
|
20230828,190200,1296050157,1014,1014,1014,1014,0
|
|
20230828,190100,1296050157,1014,1014,1014,1014,0
|
|
20230828,190000,1296050157,1014,1014,1014,1014,0
|
|
20230828,185900,1296050157,1014,1014,1014,1014,0
|
|
20230828,185800,1296050157,1014,1014,1014,1014,0
|
|
20230828,185700,1296050157,1014,1014,1014,1014,0
|
|
20230828,185600,1296050157,1014,1014,1014,1014,0
|
|
20230828,185500,1296050157,1014,1014,1014,1014,0
|
|
20230828,185400,1296050157,1014,1014,1014,1014,0
|
|
20230828,185300,1296050157,1014,1014,1014,1014,0
|
|
20230828,185200,1296050157,1014,1014,1014,1014,0
|
|
20230828,185100,1296050157,1014,1014,1014,1014,0
|
|
20230828,185000,1296050157,1014,1014,1014,1014,0
|
|
20230828,184900,1296050157,1014,1014,1014,1014,0
|
|
20230828,184800,1296050157,1014,1014,1014,1014,0
|
|
20230828,184700,1296050157,1014,1014,1014,1014,0
|
|
20230828,184600,1296050157,1014,1014,1014,1014,0
|
|
20230828,184500,1296050157,1014,1014,1014,1014,0
|
|
20230828,184400,1296050157,1014,1014,1014,1014,0
|
|
20230828,184300,1296050157,1014,1014,1014,1014,0
|
|
20230828,184200,1296050157,1014,1014,1014,1014,0
|
|
20230828,184100,1296050157,1014,1014,1014,1014,0
|
|
20230828,184000,1296050157,1014,1014,1014,1014,0
|
|
20230828,183900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,183800,1296050157,1014,1014,1014,1014,0
|
|
20230828,183700,1296050157,1014,1014,1014,1014,0
|
|
20230828,183600,1296050157,1014,1014,1014,1014,0
|
|
20230828,183500,1296050157,1014,1014,1014,1014,0
|
|
20230828,183400,1296050157,1014,1014,1014,1014,0
|
|
20230828,183300,1296050157,1014,1014,1014,1014,0
|
|
20230828,183200,1296050157,1014,1014,1014,1014,0
|
|
20230828,183100,1296050157,1014,1014,1014,1014,0
|
|
20230828,183000,1296050157,1014,1014,1014,1014,0
|
|
20230828,182900,1296050157,1014,1014,1014,1014,0
|
|
20230828,182800,1296050157,1014,1014,1014,1014,0
|
|
20230828,182700,1296050157,1014,1014,1014,1014,0
|
|
20230828,182600,1296050157,1014,1014,1014,1014,0
|
|
20230828,182500,1296050157,1014,1014,1014,1014,0
|
|
20230828,182400,1296050157,1014,1014,1014,1014,0
|
|
20230828,182300,1296050157,1014,1014,1014,1014,0
|
|
20230828,182200,1296050157,1014,1014,1014,1014,0
|
|
20230828,182100,1296050157,1014,1014,1014,1014,0
|
|
20230828,182000,1296050157,1014,1014,1014,1014,0
|
|
20230828,181900,1296050157,1014,1014,1014,1014,0
|
|
20230828,181800,1296050157,1014,1014,1014,1014,0
|
|
20230828,181700,1296050157,1014,1014,1014,1014,0
|
|
20230828,181600,1296050157,1014,1014,1014,1014,0
|
|
20230828,181500,1296050157,1014,1014,1014,1014,0
|
|
20230828,181400,1296050157,1014,1014,1014,1014,0
|
|
20230828,181300,1296050157,1014,1014,1014,1014,0
|
|
20230828,181200,1296050157,1014,1014,1014,1014,0
|
|
20230828,181100,1296050157,1014,1014,1014,1014,0
|
|
20230828,181000,1296050157,1014,1014,1014,1014,0
|
|
20230828,180900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,180800,1296050157,1014,1014,1014,1014,0
|
|
20230828,180700,1296050157,1014,1014,1014,1014,0
|
|
20230828,180600,1296050157,1014,1014,1014,1014,0
|
|
20230828,180500,1296050157,1014,1014,1014,1014,0
|
|
20230828,180400,1296050157,1014,1014,1014,1014,0
|
|
20230828,180300,1296050157,1014,1014,1014,1014,0
|
|
20230828,180200,1296050157,1014,1014,1014,1014,0
|
|
20230828,180100,1296050157,1014,1014,1014,1014,0
|
|
20230828,180000,1296050157,1014,1014,1014,1014,0
|
|
20230828,175900,1296050157,1014,1014,1014,1014,0
|
|
20230828,175800,1296050157,1014,1014,1014,1014,0
|
|
20230828,175700,1296050157,1014,1014,1014,1014,0
|
|
20230828,175600,1296050157,1014,1014,1014,1014,0
|
|
20230828,175500,1296050157,1014,1014,1014,1014,0
|
|
20230828,175400,1296050157,1014,1014,1014,1014,0
|
|
20230828,175300,1296050157,1014,1014,1014,1014,0
|
|
20230828,175200,1296050157,1014,1014,1014,1014,0
|
|
20230828,175100,1296050157,1014,1014,1014,1014,0
|
|
20230828,175000,1296050157,1014,1014,1014,1014,0
|
|
20230828,174900,1296050157,1014,1014,1014,1014,0
|
|
20230828,174800,1296050157,1014,1014,1014,1014,0
|
|
20230828,174700,1296050157,1014,1014,1014,1014,0
|
|
20230828,174600,1296050157,1014,1014,1014,1014,0
|
|
20230828,174500,1296050157,1014,1014,1014,1014,0
|
|
20230828,174400,1296050157,1014,1014,1014,1014,0
|
|
20230828,174300,1296050157,1014,1014,1014,1014,0
|
|
20230828,174200,1296050157,1014,1014,1014,1014,0
|
|
20230828,174100,1296050157,1014,1014,1014,1014,0
|
|
20230828,174000,1296050157,1014,1014,1014,1014,0
|
|
20230828,173900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,173800,1296050157,1014,1014,1014,1014,0
|
|
20230828,173700,1296050157,1014,1014,1014,1014,0
|
|
20230828,173600,1296050157,1014,1014,1014,1014,0
|
|
20230828,173500,1296050157,1014,1014,1014,1014,0
|
|
20230828,173400,1296050157,1014,1014,1014,1014,0
|
|
20230828,173300,1296050157,1014,1014,1014,1014,0
|
|
20230828,173200,1296050157,1014,1014,1014,1014,0
|
|
20230828,173100,1296050157,1014,1014,1014,1014,0
|
|
20230828,173000,1296050157,1014,1014,1014,1014,0
|
|
20230828,172900,1296050157,1014,1014,1014,1014,0
|
|
20230828,172800,1296050157,1014,1014,1014,1014,0
|
|
20230828,172700,1296050157,1014,1014,1014,1014,0
|
|
20230828,172600,1296050157,1014,1014,1014,1014,0
|
|
20230828,172500,1296050157,1014,1014,1014,1014,0
|
|
20230828,172400,1296050157,1014,1014,1014,1014,0
|
|
20230828,172300,1296050157,1014,1014,1014,1014,0
|
|
20230828,172200,1296050157,1014,1014,1014,1014,0
|
|
20230828,172100,1296050157,1014,1014,1014,1014,0
|
|
20230828,172000,1296050157,1014,1014,1014,1014,0
|
|
20230828,171900,1296050157,1014,1014,1014,1014,0
|
|
20230828,171800,1296050157,1014,1014,1014,1014,0
|
|
20230828,171700,1296050157,1014,1014,1014,1014,0
|
|
20230828,171600,1296050157,1014,1014,1014,1014,0
|
|
20230828,171500,1296050157,1014,1014,1014,1014,0
|
|
20230828,171400,1296050157,1014,1014,1014,1014,0
|
|
20230828,171300,1296050157,1014,1014,1014,1014,0
|
|
20230828,171200,1296050157,1014,1014,1014,1014,0
|
|
20230828,171100,1296050157,1014,1014,1014,1014,0
|
|
20230828,171000,1296050157,1014,1014,1014,1014,0
|
|
20230828,170900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,170800,1296050157,1014,1014,1014,1014,0
|
|
20230828,170700,1296050157,1014,1014,1014,1014,0
|
|
20230828,170600,1296050157,1014,1014,1014,1014,0
|
|
20230828,170500,1296050157,1014,1014,1014,1014,0
|
|
20230828,170400,1296050157,1014,1014,1014,1014,0
|
|
20230828,170300,1296050157,1014,1014,1014,1014,0
|
|
20230828,170200,1296050157,1014,1014,1014,1014,0
|
|
20230828,170100,1296050157,1014,1014,1014,1014,0
|
|
20230828,170000,1296050157,1014,1014,1014,1014,0
|
|
20230828,165900,1296050157,1014,1014,1014,1014,0
|
|
20230828,165800,1296050157,1014,1014,1014,1014,0
|
|
20230828,165700,1296050157,1014,1014,1014,1014,0
|
|
20230828,165600,1296050157,1014,1014,1014,1014,0
|
|
20230828,165500,1296050157,1014,1014,1014,1014,0
|
|
20230828,165400,1296050157,1014,1014,1014,1014,0
|
|
20230828,165300,1296050157,1014,1014,1014,1014,0
|
|
20230828,165200,1296050157,1014,1014,1014,1014,0
|
|
20230828,165100,1296050157,1014,1014,1014,1014,0
|
|
20230828,165000,1296050157,1014,1014,1014,1014,0
|
|
20230828,164900,1296050157,1014,1014,1014,1014,0
|
|
20230828,164800,1296050157,1014,1014,1014,1014,0
|
|
20230828,164700,1296050157,1014,1014,1014,1014,0
|
|
20230828,164600,1296050157,1014,1014,1014,1014,0
|
|
20230828,164500,1296050157,1014,1014,1014,1014,0
|
|
20230828,164400,1296050157,1014,1014,1014,1014,0
|
|
20230828,164300,1296050157,1014,1014,1014,1014,0
|
|
20230828,164200,1296050157,1014,1014,1014,1014,0
|
|
20230828,164100,1296050157,1014,1014,1014,1014,0
|
|
20230828,164000,1296050157,1014,1014,1014,1014,0
|
|
20230828,163900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,163800,1296050157,1014,1014,1014,1014,0
|
|
20230828,163700,1296050157,1014,1014,1014,1014,0
|
|
20230828,163600,1296050157,1014,1014,1014,1014,0
|
|
20230828,163500,1296050157,1014,1014,1014,1014,0
|
|
20230828,163400,1296050157,1014,1014,1014,1014,0
|
|
20230828,163300,1296050157,1014,1014,1014,1014,0
|
|
20230828,163200,1296050157,1014,1014,1014,1014,0
|
|
20230828,163100,1296050157,1014,1014,1014,1014,0
|
|
20230828,163000,1296050157,1014,1014,1014,1014,0
|
|
20230828,162900,1296050157,1014,1014,1014,1014,0
|
|
20230828,162800,1296050157,1014,1014,1014,1014,0
|
|
20230828,162700,1296050157,1014,1014,1014,1014,0
|
|
20230828,162600,1296050157,1014,1014,1014,1014,0
|
|
20230828,162500,1296050157,1014,1014,1014,1014,0
|
|
20230828,162400,1296050157,1014,1014,1014,1014,0
|
|
20230828,162300,1296050157,1014,1014,1014,1014,0
|
|
20230828,162200,1296050157,1014,1014,1014,1014,0
|
|
20230828,162100,1296050157,1014,1014,1014,1014,0
|
|
20230828,162000,1296050157,1014,1014,1014,1014,0
|
|
20230828,161900,1296050157,1014,1014,1014,1014,0
|
|
20230828,161800,1296050157,1014,1014,1014,1014,0
|
|
20230828,161700,1296050157,1014,1014,1014,1014,0
|
|
20230828,161600,1296050157,1014,1014,1014,1014,0
|
|
20230828,161500,1296050157,1014,1014,1014,1014,0
|
|
20230828,161400,1296050157,1014,1014,1014,1014,0
|
|
20230828,161300,1296050157,1014,1014,1014,1014,0
|
|
20230828,161200,1296050157,1014,1014,1014,1014,0
|
|
20230828,161100,1296050157,1014,1014,1014,1014,0
|
|
20230828,161000,1296050157,1014,1014,1014,1014,0
|
|
20230828,160900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,160800,1296050157,1014,1014,1014,1014,0
|
|
20230828,160700,1296050157,1014,1014,1014,1014,0
|
|
20230828,160600,1296050157,1014,1014,1014,1014,0
|
|
20230828,160500,1296050157,1014,1014,1014,1014,0
|
|
20230828,160400,1296050157,1014,1014,1014,1014,0
|
|
20230828,160300,1296050157,1014,1014,1014,1014,0
|
|
20230828,160200,1296050157,1014,1014,1014,1014,0
|
|
20230828,160100,1296050157,1014,1014,1014,1014,0
|
|
20230828,160000,1296050157,1014,1014,1014,1014,0
|
|
20230828,155900,1296050157,1014,1014,1014,1014,0
|
|
20230828,155800,1296050157,1014,1014,1014,1014,0
|
|
20230828,155700,1296050157,1014,1014,1014,1014,0
|
|
20230828,155600,1296050157,1014,1014,1014,1014,0
|
|
20230828,155500,1296050157,1014,1014,1014,1014,0
|
|
20230828,155400,1296050157,1014,1014,1014,1014,0
|
|
20230828,155300,1296050157,1014,1014,1014,1014,0
|
|
20230828,155200,1296050157,1014,1014,1014,1014,0
|
|
20230828,155100,1296050157,1014,1014,1014,1014,0
|
|
20230828,155000,1296050157,1014,1014,1014,1014,0
|
|
20230828,154900,1296050157,1014,1014,1014,1014,0
|
|
20230828,154800,1296050157,1014,1014,1014,1014,0
|
|
20230828,154700,1296050157,1014,1014,1014,1014,0
|
|
20230828,154600,1296050157,1014,1014,1014,1014,0
|
|
20230828,154500,1296050157,1014,1014,1014,1014,0
|
|
20230828,154400,1296050157,1014,1014,1014,1014,0
|
|
20230828,154300,1296050157,1014,1014,1014,1014,0
|
|
20230828,154200,1296050157,1014,1014,1014,1014,0
|
|
20230828,154100,1296050157,1014,1014,1014,1014,0
|
|
20230828,154000,1296050157,1014,1014,1014,1014,0
|
|
20230828,153900,1296050157,1014,1014,1014,1014,17565
|
|
20230828,153800,1296050157,1014,1014,1014,1014,0
|
|
20230828,153700,1296050157,1014,1014,1014,1014,0
|
|
20230828,153600,1296050157,1014,1014,1014,1014,0
|
|
20230828,153500,1296050157,1014,1014,1014,1014,0
|
|
20230828,153400,1296050157,1014,1014,1014,1014,0
|
|
20230828,153300,1296050157,1014,1014,1014,1014,0
|
|
20230828,153200,1296050157,1014,1014,1014,1014,0
|
|
20230828,153100,1296050157,1014,1014,1014,1014,0
|
|
20230828,153000,1296050157,1014,1014,1014,1014,17565
|
|
20230828,152900,1278239247,1015,1015,1015,1015,0
|
|
20230828,152800,1278239247,1015,1015,1015,1015,0
|
|
20230828,152700,1278239247,1015,1015,1015,1015,0
|
|
20230828,152600,1278239247,1015,1015,1015,1015,0
|
|
20230828,152500,1278239247,1015,1015,1015,1015,0
|
|
20230828,152400,1278239247,1015,1015,1015,1015,0
|
|
20230828,152300,1278239247,1015,1015,1015,1015,0
|
|
20230828,152200,1278239247,1015,1015,1015,1015,0
|
|
20230828,152100,1278239247,1015,1015,1015,1015,0
|
|
20230828,152000,1278239247,1015,1015,1015,1015,0
|
|
20230828,151900,1278239247,1015,1010,1015,1009,1466
|
|
20230828,151800,1276756371,1010,1009,1010,1005,1992
|
|
20230828,151700,1274751929,1009,1010,1010,1008,365
|
|
20230828,151600,1274383680,1010,1011,1011,1010,265
|
|
20230828,151500,1274115766,1011,1011,1011,1011,735
|
|
20230828,151400,1273372681,1012,1014,1014,1011,89
|
|
20230828,151300,1273282539,1014,1014,1014,1014,270
|
|
20230828,151200,1273008759,1013,1012,1013,1012,400
|
|
20230828,151100,1272603859,1013,1013,1013,1013,0
|
|
20230828,151000,1272603859,1013,1013,1013,1013,158
|
|
20230828,150900,1272443805,1013,1013,1013,1013,100
|
|
20230828,150800,1272342505,1015,1015,1015,1015,0
|
|
20230828,150700,1272342505,1015,1013,1015,1013,484
|
|
20230828,150600,1271851748,1013,1013,1013,1013,20
|
|
20230828,150500,1271831488,1014,1012,1014,1012,168
|
|
20230828,150400,1271661276,1013,1013,1013,1013,30
|
|
20230828,150300,1271630886,1015,1015,1015,1015,0
|
|
20230828,150200,1271630886,1015,1015,1015,1015,0
|
|
20230828,150100,1271630886,1015,1015,1015,1015,0
|
|
20230828,150000,1271630886,1015,1015,1015,1015,0
|
|
20230828,145900,1271630886,1015,1015,1015,1015,0
|
|
20230828,145800,1271630886,1015,1015,1015,1015,10
|
|
20230828,145700,1271620736,1015,1015,1015,1015,0
|
|
20230828,145600,1271620736,1015,1015,1015,1015,4612
|
|
20230828,145500,1266939556,1018,1014,1018,1014,10010
|
|
20230828,145400,1256779412,1013,1013,1013,1013,4216
|
|
20230828,145300,1252508604,1013,1013,1013,1013,8200
|
|
20230828,145200,1244202004,1013,1013,1013,1013,0
|
|
20230828,145100,1244202004,1013,1012,1013,1012,8000
|
|
20230828,145000,1236098221,1012,1012,1012,1012,0
|
|
20230828,144900,1236098221,1012,1012,1012,1012,13
|
|
20230828,144800,1236085065,1010,1010,1010,1010,0
|
|
20230828,144700,1236085065,1010,1010,1010,1010,0
|
|
20230828,144600,1236085065,1010,1010,1010,1010,0
|
|
20230828,144500,1236085065,1010,1010,1010,1010,1
|
|
20230828,144400,1236084055,1013,1013,1013,1013,1
|
|
20230828,144300,1236083042,1012,1012,1012,1012,38
|
|
20230828,144200,1236044586,1012,1010,1012,1010,1393
|
|
20230828,144100,1234637654,1012,1012,1012,1012,0
|
|
20230828,144000,1234637654,1012,1012,1012,1012,1
|
|
20230828,143900,1234636642,1010,1010,1010,1010,0
|
|
20230828,143800,1234636642,1010,1011,1011,1010,12446
|
|
20230828,143700,1222064363,1011,1011,1011,1011,0
|
|
20230828,143600,1222064363,1011,1011,1011,1011,0
|
|
20230828,143500,1222064363,1011,1011,1011,1011,7
|
|
20230828,143400,1222057286,1010,1012,1012,1010,7
|
|
20230828,143300,1222050212,1014,1014,1014,1014,0
|
|
20230828,143200,1222050212,1014,1014,1014,1014,1
|
|
20230828,143100,1222049198,1007,1007,1007,1007,0
|
|
20230828,143000,1222049198,1007,1011,1013,1007,1489
|
|
20230828,142900,1220548600,1013,1013,1013,1013,1000
|
|
20230828,142800,1219535600,1014,1014,1014,1014,0
|
|
20230828,142700,1219535600,1014,1014,1014,1014,0
|
|
20230828,142600,1219535600,1014,1014,1014,1014,0
|
|
20230828,142500,1219535600,1014,1014,1014,1014,149
|
|
20230828,142400,1219384514,1015,1015,1015,1015,0
|
|
20230828,142300,1219384514,1015,1015,1015,1015,0
|
|
20230828,142200,1219384514,1015,1011,1015,1011,10
|
|
20230828,142100,1219374383,1013,1013,1013,1013,0
|
|
20230828,142000,1219374383,1013,1013,1013,1013,200
|
|
20230828,141900,1219171783,1014,1014,1014,1014,0
|
|
20230828,141800,1219171783,1014,1014,1014,1014,74
|
|
20230828,141700,1219096747,1015,1015,1015,1015,0
|
|
20230828,141600,1219096747,1015,1015,1015,1015,0
|
|
20230828,141500,1219096747,1015,1014,1015,1014,2
|
|
20230828,141400,1219094718,1015,1014,1015,1013,23
|
|
20230828,141300,1219071414,1006,1006,1006,1006,200
|
|
20230828,141200,1218870214,1006,1010,1010,1005,4114
|
|
20230828,141100,1214726226,1010,1008,1010,1008,18367
|
|
20230828,141000,1196175558,1007,1008,1008,1007,820
|
|
20230828,140900,1195349634,1007,1009,1009,1006,2132
|
|
20230828,140800,1193202507,1009,1009,1009,1009,7
|
|
20230828,140700,1193195444,1009,1013,1013,1009,2907
|
|
20230828,140600,1190259751,1020,1020,1020,1020,0
|
|
20230828,140500,1190259751,1020,1015,1020,1015,2000
|
|
20230828,140400,1188226897,1015,1015,1015,1015,2
|
|
20230828,140300,1188224867,1010,1016,1016,1010,20108
|
|
20230828,140200,1167899846,1016,1016,1016,1016,1
|
|
20230828,140100,1167898830,1016,1016,1016,1016,555
|
|
20230828,140000,1167334950,1016,1016,1016,1016,1
|
|
20230828,135900,1167333934,1016,1015,1016,1015,61
|
|
20230828,135800,1167272018,1016,1016,1016,1016,1
|
|
20230828,135700,1167271002,1016,1015,1016,1015,4
|
|
20230828,135600,1167266941,1015,1015,1015,1015,236
|
|
20230828,135500,1167027401,1016,1016,1016,1016,0
|
|
20230828,135400,1167027401,1016,1012,1016,1011,756
|
|
20230828,135300,1166262826,1013,1013,1013,1013,1900
|
|
20230828,135200,1164338126,1014,1015,1015,1014,693
|
|
20230828,135100,1163635264,1016,1020,1020,1016,28
|
|
20230828,135000,1163606812,1020,1020,1020,1020,401
|
|
20230828,134900,1163197792,1020,1020,1020,1020,1
|
|
20230828,134800,1163196772,1020,1020,1020,1020,0
|
|
20230828,134700,1163196772,1020,1020,1020,1020,1
|
|
20230828,134600,1163195752,1021,1021,1021,1021,1
|
|
20230828,134500,1163194731,1021,1019,1021,1019,101
|
|
20230828,134400,1163091810,1021,1021,1021,1021,1
|
|
20230828,134300,1163090789,1021,1021,1021,1021,1
|
|
20230828,134200,1163089768,1021,1021,1021,1021,0
|
|
20230828,134100,1163089768,1021,1021,1021,1015,10002
|
|
20230828,134000,1152933104,1025,1025,1025,1025,1
|
|
20230828,133900,1152932079,1025,1025,1025,1025,1
|
|
20230828,133800,1152931054,1025,1025,1025,1025,1
|
|
20230828,133700,1152930029,1025,1025,1025,1025,11
|
|
20230828,133600,1152918754,1025,1025,1025,1025,1
|
|
20230828,133500,1152917729,1015,1015,1015,1015,0
|
|
20230828,133400,1152917729,1015,1015,1015,1015,0
|
|
20230828,133300,1152917729,1015,1023,1023,1015,10000
|
|
20230828,133200,1142754723,1026,1026,1026,1026,101
|
|
20230828,133100,1142651097,1026,1026,1026,1026,4
|
|
20230828,133000,1142646993,1026,1026,1026,1026,4
|
|
20230828,132900,1142642889,1026,1026,1026,1026,3
|
|
20230828,132800,1142639811,1026,1026,1026,1026,3
|
|
20230828,132700,1142636733,1026,1026,1026,1025,6
|
|
20230828,132600,1142630579,1026,1023,1026,1019,10105
|
|
20230828,132500,1132306887,1022,1025,1025,1022,1121
|
|
20230828,132400,1131158708,1025,1022,1025,1022,7
|
|
20230828,132300,1131151546,1022,1025,1025,1022,106
|
|
20230828,132200,1131042906,1025,1025,1025,1025,4
|
|
20230828,132100,1131038806,1025,1025,1025,1025,3
|
|
20230828,132000,1131035731,1025,1025,1025,1025,3
|
|
20230828,131900,1131032656,1025,1025,1025,1025,3
|
|
20230828,131800,1131029581,1025,1025,1025,1025,4
|
|
20230828,131700,1131025481,1025,1025,1025,1025,3
|
|
20230828,131600,1131022406,1025,1025,1025,1025,3
|
|
20230828,131500,1131019331,1025,1026,1026,1025,4
|
|
20230828,131400,1131015228,1026,1027,1027,1026,257
|
|
20230828,131300,1130751290,1027,1027,1027,1027,366
|
|
20230828,131200,1130375408,1027,1024,1027,1024,1531
|
|
20230828,131100,1128806303,1024,1024,1024,1024,3
|
|
20230828,131000,1128803231,1024,1024,1024,1024,6
|
|
20230828,130900,1128797087,1024,1018,1024,1018,84
|
|
20230828,130800,1128711569,1015,1015,1015,1015,0
|
|
20230828,130700,1128711569,1015,1024,1024,1015,1052
|
|
20230828,130600,1127642314,1024,1026,1026,1024,206
|
|
20230828,130500,1127431166,1026,1026,1026,1026,8
|
|
20230828,130400,1127422958,1026,1026,1026,1026,9
|
|
20230828,130300,1127413724,1022,1021,1022,1021,741
|
|
20230828,130200,1126657162,1021,1014,1021,1014,30556
|
|
20230828,130100,1095478485,1014,1014,1014,1014,5
|
|
20230828,130000,1095473415,1014,1014,1014,1014,51
|
|
20230828,125900,1095421701,1014,1015,1015,1014,200
|
|
20230828,125800,1095218801,1015,1017,1017,1015,200
|
|
20230828,125700,1095015601,1010,1010,1010,1010,0
|
|
20230828,125600,1095015601,1010,1016,1020,1010,11035
|
|
20230828,125500,1083859989,1016,1016,1016,1016,40
|
|
20230828,125400,1083819349,1016,1017,1017,1016,200
|
|
20230828,125300,1083616049,1019,1019,1019,1019,0
|
|
20230828,125200,1083616049,1019,1019,1019,1019,1
|
|
20230828,125100,1083615030,1019,1018,1020,1016,1316
|
|
20230828,125000,1082273663,1019,1019,1019,1019,0
|
|
20230828,124900,1082273663,1019,1018,1019,1018,59
|
|
20230828,124800,1082213543,1019,1019,1019,1019,0
|
|
20230828,124700,1082213543,1019,1018,1019,1018,2
|
|
20230828,124600,1082211506,1013,1013,1013,1013,111
|
|
20230828,124500,1082099063,1011,1011,1011,1011,0
|
|
20230828,124400,1082099063,1011,1011,1011,1011,0
|
|
20230828,124300,1082099063,1011,1011,1011,1011,50
|
|
20230828,124200,1082048513,1019,1019,1019,1019,0
|
|
20230828,124100,1082048513,1019,1019,1019,1019,0
|
|
20230828,124000,1082048513,1019,1018,1019,1018,11
|
|
20230828,123900,1082037314,1010,1010,1010,1010,10
|
|
20230828,123800,1082027214,1010,1010,1010,1010,0
|
|
20230828,123700,1082027214,1010,1019,1019,1010,20019
|
|
20230828,123600,1061795263,1019,1019,1019,1019,14
|
|
20230828,123500,1061780997,1019,1019,1019,1019,0
|
|
20230828,123400,1061780997,1019,1019,1019,1019,457
|
|
20230828,123300,1061315314,1019,1019,1019,1019,0
|
|
20230828,123200,1061315314,1019,1019,1019,1019,779
|
|
20230828,123100,1060521513,1019,1018,1019,1018,635
|
|
20230828,123000,1059874658,1017,1017,1017,1017,5293
|
|
20230828,122900,1054491677,1017,1017,1017,1017,0
|
|
20230828,122800,1054491677,1017,1017,1017,1017,0
|
|
20230828,122700,1054491677,1017,1017,1017,1017,0
|
|
20230828,122600,1054491677,1017,1016,1017,1016,688
|
|
20230828,122500,1053792657,1016,1016,1016,1016,0
|
|
20230828,122400,1053792657,1016,1010,1016,1010,200
|
|
20230828,122300,1053590057,1016,1016,1016,1016,10
|
|
20230828,122200,1053579897,1016,1016,1016,1016,0
|
|
20230828,122100,1053579897,1016,1015,1016,1015,100
|
|
20230828,122000,1053478339,1016,1016,1016,1016,881
|
|
20230828,121900,1052583243,1016,1016,1016,1016,0
|
|
20230828,121800,1052583243,1016,1016,1016,1016,0
|
|
20230828,121700,1052583243,1016,1016,1016,1016,0
|
|
20230828,121600,1052583243,1016,1015,1016,1014,697
|
|
20230828,121500,1051875788,1010,1010,1010,1010,400
|
|
20230828,121400,1051471788,1010,1010,1010,1010,2
|
|
20230828,121300,1051469768,1016,1016,1016,1016,0
|
|
20230828,121200,1051469768,1016,1016,1016,1016,1
|
|
20230828,121100,1051468752,1010,1010,1010,1010,8776
|
|
20230828,121000,1042604992,1010,1010,1010,1010,532
|
|
20230828,120900,1042067672,1010,1010,1010,1010,0
|
|
20230828,120800,1042067672,1010,1010,1010,1010,0
|
|
20230828,120700,1042067672,1010,1010,1010,1010,417
|
|
20230828,120600,1041646502,1010,1010,1010,1010,500
|
|
20230828,120500,1041141502,1010,1010,1010,1010,0
|
|
20230828,120400,1041141502,1010,1010,1010,1010,0
|
|
20230828,120300,1041141502,1010,1010,1010,1010,363
|
|
20230828,120200,1040774872,1009,1009,1009,1009,0
|
|
20230828,120100,1040774872,1009,1009,1009,1009,0
|
|
20230828,120000,1040774872,1009,1009,1009,1009,0
|
|
20230828,115900,1040774872,1009,1015,1015,1009,1645
|
|
20230828,115800,1039112091,1017,1017,1017,1017,0
|
|
20230828,115700,1039112091,1017,1017,1017,1017,0
|
|
20230828,115600,1039112091,1017,1017,1017,1017,0
|
|
20230828,115500,1039112091,1017,1017,1017,1017,150
|
|
20230828,115400,1038959541,1017,1017,1017,1017,0
|
|
20230828,115300,1038959541,1017,1017,1017,1017,0
|
|
20230828,115200,1038959541,1017,1014,1017,1014,3079
|
|
20230828,115100,1035828592,1014,1015,1015,1014,1188
|
|
20230828,115000,1034622811,1015,1015,1015,1015,1
|
|
20230828,114900,1034621796,1012,1012,1012,1012,1
|
|
20230828,114800,1034620784,1012,1012,1012,1012,0
|
|
20230828,114700,1034620784,1012,1012,1012,1012,0
|
|
20230828,114600,1034620784,1012,1012,1012,1012,26
|
|
20230828,114500,1034594472,1015,1015,1015,1015,0
|
|
20230828,114400,1034594472,1015,1015,1015,1015,1
|
|
20230828,114300,1034593457,1011,1011,1011,1011,0
|
|
20230828,114200,1034593457,1011,1011,1011,1011,500
|
|
20230828,114100,1034087957,1008,1009,1009,1008,174
|
|
20230828,114000,1033912455,1011,1014,1014,1011,2867
|
|
20230828,113900,1031010401,1015,1015,1015,1015,150
|
|
20230828,113800,1030858151,1015,1015,1015,1015,300
|
|
20230828,113700,1030553651,1017,1017,1017,1017,0
|
|
20230828,113600,1030553651,1017,1017,1017,1017,0
|
|
20230828,113500,1030553651,1017,1017,1017,1017,0
|
|
20230828,113400,1030553651,1017,1017,1017,1017,0
|
|
20230828,113300,1030553651,1017,1017,1017,1017,99
|
|
20230828,113200,1030452968,1018,1018,1018,1018,0
|
|
20230828,113100,1030452968,1018,1018,1018,1018,23
|
|
20230828,113000,1030429554,1018,1017,1018,1017,1488
|
|
20230828,112900,1028915654,1017,1017,1017,1017,3041
|
|
20230828,112800,1025822957,1017,1017,1017,1017,0
|
|
20230828,112700,1025822957,1017,1017,1017,1017,101
|
|
20230828,112600,1025720240,1017,1017,1017,1017,100
|
|
20230828,112500,1025618540,1017,1015,1017,1015,418
|
|
20230828,112400,1025194048,1011,1013,1013,1011,1882
|
|
20230828,112300,1023290621,1012,1012,1012,1012,0
|
|
20230828,112200,1023290621,1012,1012,1012,1012,350
|
|
20230828,112100,1022936421,1013,1013,1013,1013,0
|
|
20230828,112000,1022936421,1013,1013,1013,1013,0
|
|
20230828,111900,1022936421,1013,1013,1013,1013,0
|
|
20230828,111800,1022936421,1013,1013,1013,1013,1
|
|
20230828,111700,1022935408,1013,1012,1013,1012,568
|
|
20230828,111600,1022360590,1010,1010,1010,1003,5650
|
|
20230828,111500,1016675502,1010,1013,1013,1010,1300
|
|
20230828,111400,1015360570,1012,1018,1018,1012,7
|
|
20230828,111300,1015353468,1012,1012,1012,1012,634
|
|
20230828,111200,1014711860,1011,1012,1012,1011,16164
|
|
20230828,111100,998370041,1011,1018,1018,1011,6164
|
|
20230828,111000,992126058,1018,1019,1019,1018,148
|
|
20230828,110900,991975393,1019,1020,1020,1019,699
|
|
20230828,110800,991263101,1019,1018,1019,1018,772
|
|
20230828,110700,990476893,1020,1020,1020,1020,0
|
|
20230828,110600,990476893,1020,1016,1020,1013,12001
|
|
20230828,110500,978317254,1021,1021,1021,1021,1
|
|
20230828,110400,978316233,1016,1016,1016,1015,2378
|
|
20230828,110300,975900294,1015,1015,1015,1015,2
|
|
20230828,110200,975898264,1013,1026,1026,1013,30135
|
|
20230828,110100,945342018,1021,1022,1022,1021,501
|
|
20230828,110000,944830496,1021,1021,1021,1020,711
|
|
20230828,105900,944104967,1020,1025,1025,1020,3245
|
|
20230828,105800,940785828,1025,1025,1025,1025,0
|
|
20230828,105700,940785828,1025,1025,1025,1025,118
|
|
20230828,105600,940664878,1025,1025,1025,1025,155
|
|
20230828,105500,940506003,1024,1024,1024,1024,0
|
|
20230828,105400,940506003,1024,1024,1024,1024,0
|
|
20230828,105300,940506003,1024,1024,1024,1024,100
|
|
20230828,105200,940403603,1029,1029,1029,1029,0
|
|
20230828,105100,940403603,1029,1028,1029,1028,143
|
|
20230828,105000,940256457,1025,1025,1025,1025,500
|
|
20230828,104900,939743957,1029,1025,1029,1025,260
|
|
20230828,104800,939476877,1020,1023,1023,1014,25495
|
|
20230828,104700,913475606,1025,1024,1025,1023,117
|
|
20230828,104600,913355734,1025,1025,1025,1025,1121
|
|
20230828,104500,912206709,1025,1025,1025,1025,60
|
|
20230828,104400,912145209,1026,1026,1026,1026,4
|
|
20230828,104300,912141105,1026,1026,1026,1026,0
|
|
20230828,104200,912141105,1026,1026,1026,1026,0
|
|
20230828,104100,912141105,1026,1026,1026,1026,614
|
|
20230828,104000,911511141,1025,1025,1025,1025,109
|
|
20230828,103900,911399416,1030,1025,1030,1025,739
|
|
20230828,103800,910639103,1030,1030,1030,1030,22
|
|
20230828,103700,910616443,1030,1030,1030,1030,500
|
|
20230828,103600,910101443,1030,1029,1030,1026,832
|
|
20230828,103500,909245762,1030,1030,1030,1030,1
|
|
20230828,103400,909244732,1026,1026,1026,1026,1
|
|
20230828,103300,909243706,1031,1031,1031,1031,0
|
|
20230828,103200,909243706,1031,1031,1031,1031,500
|
|
20230828,103100,908728206,1031,1030,1031,1030,1840
|
|
20230828,103000,906831653,1031,1031,1031,1031,3
|
|
20230828,102900,906828560,1031,1031,1031,1031,0
|
|
20230828,102800,906828560,1031,1031,1031,1031,9
|
|
20230828,102700,906819281,1025,1031,1031,1025,54
|
|
20230828,102600,906763884,1031,1031,1031,1031,0
|
|
20230828,102500,906763884,1031,1026,1031,1026,7575
|
|
20230828,102400,898975829,1021,1021,1021,1021,0
|
|
20230828,102300,898975829,1021,1017,1024,1017,301
|
|
20230828,102200,898667615,1018,1018,1018,1018,0
|
|
20230828,102100,898667615,1018,1020,1020,1018,198
|
|
20230828,102000,898466048,1024,1024,1024,1024,1
|
|
20230828,101900,898465024,1024,1024,1024,1024,1
|
|
20230828,101800,898464000,1018,1018,1018,1018,3228
|
|
20230828,101700,895177896,1024,1024,1024,1024,400
|
|
20230828,101600,894768296,1025,1023,1025,1023,3520
|
|
20230828,101500,891163108,1022,1022,1022,1022,483
|
|
20230828,101400,890669482,1025,1025,1025,1025,0
|
|
20230828,101300,890669482,1025,1025,1025,1025,0
|
|
20230828,101200,890669482,1025,1025,1025,1025,418
|
|
20230828,101100,890241032,1025,1025,1025,1025,656
|
|
20230828,101000,889568632,1027,1027,1027,1027,0
|
|
20230828,100900,889568632,1027,1028,1028,1018,1656
|
|
20230828,100800,887872533,1028,1027,1028,1027,539
|
|
20230828,100700,887318471,1028,1025,1028,1025,3222
|
|
20230828,100600,884014383,1025,1025,1025,1025,56
|
|
20230828,100500,883956983,1018,1022,1022,1018,2080
|
|
20230828,100400,881836391,1028,1028,1028,1028,0
|
|
20230828,100300,881836391,1028,1027,1030,1021,1906
|
|
20230828,100200,879877371,1031,1031,1032,1018,7716
|
|
20230828,100100,871950373,1021,1034,1039,1017,18372
|
|
20230828,100000,853083200,1032,1015,1032,1015,22639
|
|
20230828,095900,829841103,1014,1022,1022,1014,125
|
|
20230828,095800,829714281,1022,1015,1022,1015,171
|
|
20230828,095700,829540709,1023,1024,1024,1023,2
|
|
20230828,095600,829538662,1015,1025,1025,1015,513
|
|
20230828,095500,829017293,1024,1022,1024,1022,3889
|
|
20230828,095400,825038946,1013,1015,1015,1013,7113
|
|
20230828,095300,817825634,1023,1023,1023,1023,0
|
|
20230828,095200,817825634,1023,1023,1023,1023,6
|
|
20230828,095100,817819496,1023,1020,1023,1013,4279
|
|
20230828,095000,813458465,1024,1024,1024,1024,2
|
|
20230828,094900,813456417,1024,1024,1024,1024,87
|
|
20230828,094800,813367329,1024,1023,1024,1023,150
|
|
20230828,094700,813213730,1021,1021,1021,1021,4
|
|
20230828,094600,813209646,1024,1025,1025,1020,3573
|
|
20230828,094500,809548682,1025,1020,1025,1020,925
|
|
20230828,094400,808605172,1017,1020,1021,1017,6397
|
|
20230828,094300,802082139,1020,1028,1028,1020,2371
|
|
20230828,094200,799662414,1029,1023,1029,1023,5197
|
|
20230828,094100,794334045,1013,1025,1025,1013,1848
|
|
20230828,094000,792456995,1025,1024,1025,1024,147
|
|
20230828,093900,792306331,1025,1022,1027,1021,5796
|
|
20230828,093800,786388495,1028,1019,1028,1016,2632
|
|
20230828,093700,783703346,1018,1019,1019,1018,7193
|
|
20230828,093600,776378139,1019,1019,1024,1019,1471
|
|
20230828,093500,774875563,1019,1032,1032,1019,7020
|
|
20230828,093400,767716740,1019,1015,1038,1015,13879
|
|
20230828,093300,753455941,1015,1022,1022,1013,4412
|
|
20230828,093200,748963212,1022,1028,1028,1021,7849
|
|
20230828,093100,740907323,1028,1029,1036,1028,8346
|
|
20230828,093000,732317006,1029,1036,1038,1029,9197
|
|
20230828,092900,722844967,1035,1029,1035,1029,2452
|
|
20230828,092800,720308469,1030,1030,1030,1029,3707
|
|
20230828,092700,716490260,1030,1032,1040,1030,8095
|
|
20230828,092600,708136879,1032,1040,1040,1032,5660
|
|
20230828,092500,702282789,1042,1046,1047,1035,12820
|
|
20230828,092400,688932498,1046,1045,1047,1040,11035
|
|
20230828,092300,677404701,1047,1064,1064,1035,79909
|
|
20230828,092200,594172951,1064,1053,1070,1045,43464
|
|
20230828,092100,548166595,1053,1073,1074,1027,76972
|
|
20230828,092000,466602303,1073,1073,1073,1073,0
|
|
20230828,091900,466602303,1073,1045,1073,1041,90146
|
|
20230828,091800,371025433,1043,1032,1063,1026,85380
|
|
20230828,091700,281461608,1032,1031,1036,1029,30019
|
|
20230828,091600,250473743,1026,1061,1068,1021,29919
|
|
20230828,091500,219383106,1060,1019,1060,1010,140286
|
|
20230828,091400,73714012,1020,1010,1020,1010,18721
|
|
20230828,091300,54693885,1010,983,1010,983,36158
|
|
20230828,091200,18806244,979,983,983,979,15
|
|
20230828,091100,18791539,983,979,983,979,401
|
|
20230828,091000,18398956,983,983,983,983,1
|
|
20230828,090900,18397973,979,979,979,979,1064
|
|
20230828,090800,17356317,976,979,979,976,2028
|
|
20230828,090700,15376905,979,979,979,979,50
|
|
20230828,090600,15327955,979,979,979,979,2177
|
|
20230828,090500,13196672,986,980,986,980,103
|
|
20230828,090400,13095726,988,987,988,987,28
|
|
20230828,090300,13068063,988,981,988,979,702
|
|
20230828,090200,12380238,989,989,989,989,2
|
|
20230828,090100,12378260,978,980,980,978,5054
|
|
20230828,090000,7425448,980,976,980,976,7608
|