678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,201400,1504662423,1084,1084,1084,1084,0
|
|
20230808,201300,1504662423,1084,1084,1084,1084,0
|
|
20230808,201200,1504662423,1084,1084,1084,1084,0
|
|
20230808,201100,1504662423,1084,1084,1084,1084,0
|
|
20230808,201000,1504662423,1084,1084,1084,1084,0
|
|
20230808,200900,1504662423,1084,1084,1084,1084,0
|
|
20230808,200800,1504662423,1084,1084,1084,1084,0
|
|
20230808,200700,1504662423,1084,1084,1084,1084,0
|
|
20230808,200600,1504662423,1084,1084,1084,1084,0
|
|
20230808,200500,1504662423,1084,1084,1084,1084,0
|
|
20230808,200400,1504662423,1084,1084,1084,1084,0
|
|
20230808,200300,1504662423,1084,1084,1084,1084,0
|
|
20230808,200200,1504662423,1084,1084,1084,1084,0
|
|
20230808,200100,1504662423,1084,1084,1084,1084,0
|
|
20230808,200000,1504662423,1084,1084,1084,1084,0
|
|
20230808,195900,1504662423,1084,1084,1084,1084,0
|
|
20230808,195800,1504662423,1084,1084,1084,1084,0
|
|
20230808,195700,1504662423,1084,1084,1084,1084,0
|
|
20230808,195600,1504662423,1084,1084,1084,1084,0
|
|
20230808,195500,1504662423,1084,1084,1084,1084,0
|
|
20230808,195400,1504662423,1084,1084,1084,1084,0
|
|
20230808,195300,1504662423,1084,1084,1084,1084,0
|
|
20230808,195200,1504662423,1084,1084,1084,1084,0
|
|
20230808,195100,1504662423,1084,1084,1084,1084,0
|
|
20230808,195000,1504662423,1084,1084,1084,1084,0
|
|
20230808,194900,1504662423,1084,1084,1084,1084,0
|
|
20230808,194800,1504662423,1084,1084,1084,1084,0
|
|
20230808,194700,1504662423,1084,1084,1084,1084,0
|
|
20230808,194600,1504662423,1084,1084,1084,1084,0
|
|
20230808,194500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,194400,1504662423,1084,1084,1084,1084,0
|
|
20230808,194300,1504662423,1084,1084,1084,1084,0
|
|
20230808,194200,1504662423,1084,1084,1084,1084,0
|
|
20230808,194100,1504662423,1084,1084,1084,1084,0
|
|
20230808,194000,1504662423,1084,1084,1084,1084,0
|
|
20230808,193900,1504662423,1084,1084,1084,1084,0
|
|
20230808,193800,1504662423,1084,1084,1084,1084,0
|
|
20230808,193700,1504662423,1084,1084,1084,1084,0
|
|
20230808,193600,1504662423,1084,1084,1084,1084,0
|
|
20230808,193500,1504662423,1084,1084,1084,1084,0
|
|
20230808,193400,1504662423,1084,1084,1084,1084,0
|
|
20230808,193300,1504662423,1084,1084,1084,1084,0
|
|
20230808,193200,1504662423,1084,1084,1084,1084,0
|
|
20230808,193100,1504662423,1084,1084,1084,1084,0
|
|
20230808,193000,1504662423,1084,1084,1084,1084,0
|
|
20230808,192900,1504662423,1084,1084,1084,1084,0
|
|
20230808,192800,1504662423,1084,1084,1084,1084,0
|
|
20230808,192700,1504662423,1084,1084,1084,1084,0
|
|
20230808,192600,1504662423,1084,1084,1084,1084,0
|
|
20230808,192500,1504662423,1084,1084,1084,1084,0
|
|
20230808,192400,1504662423,1084,1084,1084,1084,0
|
|
20230808,192300,1504662423,1084,1084,1084,1084,0
|
|
20230808,192200,1504662423,1084,1084,1084,1084,0
|
|
20230808,192100,1504662423,1084,1084,1084,1084,0
|
|
20230808,192000,1504662423,1084,1084,1084,1084,0
|
|
20230808,191900,1504662423,1084,1084,1084,1084,0
|
|
20230808,191800,1504662423,1084,1084,1084,1084,0
|
|
20230808,191700,1504662423,1084,1084,1084,1084,0
|
|
20230808,191600,1504662423,1084,1084,1084,1084,0
|
|
20230808,191500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,191400,1504662423,1084,1084,1084,1084,0
|
|
20230808,191300,1504662423,1084,1084,1084,1084,0
|
|
20230808,191200,1504662423,1084,1084,1084,1084,0
|
|
20230808,191100,1504662423,1084,1084,1084,1084,0
|
|
20230808,191000,1504662423,1084,1084,1084,1084,0
|
|
20230808,190900,1504662423,1084,1084,1084,1084,0
|
|
20230808,190800,1504662423,1084,1084,1084,1084,0
|
|
20230808,190700,1504662423,1084,1084,1084,1084,0
|
|
20230808,190600,1504662423,1084,1084,1084,1084,0
|
|
20230808,190500,1504662423,1084,1084,1084,1084,0
|
|
20230808,190400,1504662423,1084,1084,1084,1084,0
|
|
20230808,190300,1504662423,1084,1084,1084,1084,0
|
|
20230808,190200,1504662423,1084,1084,1084,1084,0
|
|
20230808,190100,1504662423,1084,1084,1084,1084,0
|
|
20230808,190000,1504662423,1084,1084,1084,1084,0
|
|
20230808,185900,1504662423,1084,1084,1084,1084,0
|
|
20230808,185800,1504662423,1084,1084,1084,1084,0
|
|
20230808,185700,1504662423,1084,1084,1084,1084,0
|
|
20230808,185600,1504662423,1084,1084,1084,1084,0
|
|
20230808,185500,1504662423,1084,1084,1084,1084,0
|
|
20230808,185400,1504662423,1084,1084,1084,1084,0
|
|
20230808,185300,1504662423,1084,1084,1084,1084,0
|
|
20230808,185200,1504662423,1084,1084,1084,1084,0
|
|
20230808,185100,1504662423,1084,1084,1084,1084,0
|
|
20230808,185000,1504662423,1084,1084,1084,1084,0
|
|
20230808,184900,1504662423,1084,1084,1084,1084,0
|
|
20230808,184800,1504662423,1084,1084,1084,1084,0
|
|
20230808,184700,1504662423,1084,1084,1084,1084,0
|
|
20230808,184600,1504662423,1084,1084,1084,1084,0
|
|
20230808,184500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,184400,1504662423,1084,1084,1084,1084,0
|
|
20230808,184300,1504662423,1084,1084,1084,1084,0
|
|
20230808,184200,1504662423,1084,1084,1084,1084,0
|
|
20230808,184100,1504662423,1084,1084,1084,1084,0
|
|
20230808,184000,1504662423,1084,1084,1084,1084,0
|
|
20230808,183900,1504662423,1084,1084,1084,1084,0
|
|
20230808,183800,1504662423,1084,1084,1084,1084,0
|
|
20230808,183700,1504662423,1084,1084,1084,1084,0
|
|
20230808,183600,1504662423,1084,1084,1084,1084,0
|
|
20230808,183500,1504662423,1084,1084,1084,1084,0
|
|
20230808,183400,1504662423,1084,1084,1084,1084,0
|
|
20230808,183300,1504662423,1084,1084,1084,1084,0
|
|
20230808,183200,1504662423,1084,1084,1084,1084,0
|
|
20230808,183100,1504662423,1084,1084,1084,1084,0
|
|
20230808,183000,1504662423,1084,1084,1084,1084,0
|
|
20230808,182900,1504662423,1084,1084,1084,1084,0
|
|
20230808,182800,1504662423,1084,1084,1084,1084,0
|
|
20230808,182700,1504662423,1084,1084,1084,1084,0
|
|
20230808,182600,1504662423,1084,1084,1084,1084,0
|
|
20230808,182500,1504662423,1084,1084,1084,1084,0
|
|
20230808,182400,1504662423,1084,1084,1084,1084,0
|
|
20230808,182300,1504662423,1084,1084,1084,1084,0
|
|
20230808,182200,1504662423,1084,1084,1084,1084,0
|
|
20230808,182100,1504662423,1084,1084,1084,1084,0
|
|
20230808,182000,1504662423,1084,1084,1084,1084,0
|
|
20230808,181900,1504662423,1084,1084,1084,1084,0
|
|
20230808,181800,1504662423,1084,1084,1084,1084,0
|
|
20230808,181700,1504662423,1084,1084,1084,1084,0
|
|
20230808,181600,1504662423,1084,1084,1084,1084,0
|
|
20230808,181500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,181400,1504662423,1084,1084,1084,1084,0
|
|
20230808,181300,1504662423,1084,1084,1084,1084,0
|
|
20230808,181200,1504662423,1084,1084,1084,1084,0
|
|
20230808,181100,1504662423,1084,1084,1084,1084,0
|
|
20230808,181000,1504662423,1084,1084,1084,1084,0
|
|
20230808,180900,1504662423,1084,1084,1084,1084,0
|
|
20230808,180800,1504662423,1084,1084,1084,1084,0
|
|
20230808,180700,1504662423,1084,1084,1084,1084,0
|
|
20230808,180600,1504662423,1084,1084,1084,1084,0
|
|
20230808,180500,1504662423,1084,1084,1084,1084,0
|
|
20230808,180400,1504662423,1084,1084,1084,1084,0
|
|
20230808,180300,1504662423,1084,1084,1084,1084,0
|
|
20230808,180200,1504662423,1084,1084,1084,1084,0
|
|
20230808,180100,1504662423,1084,1084,1084,1084,0
|
|
20230808,180000,1504662423,1084,1084,1084,1084,0
|
|
20230808,175900,1504662423,1084,1084,1084,1084,0
|
|
20230808,175800,1504662423,1084,1084,1084,1084,0
|
|
20230808,175700,1504662423,1084,1084,1084,1084,0
|
|
20230808,175600,1504662423,1084,1084,1084,1084,0
|
|
20230808,175500,1504662423,1084,1084,1084,1084,0
|
|
20230808,175400,1504662423,1084,1084,1084,1084,0
|
|
20230808,175300,1504662423,1084,1084,1084,1084,0
|
|
20230808,175200,1504662423,1084,1084,1084,1084,0
|
|
20230808,175100,1504662423,1084,1084,1084,1084,0
|
|
20230808,175000,1504662423,1084,1084,1084,1084,0
|
|
20230808,174900,1504662423,1084,1084,1084,1084,0
|
|
20230808,174800,1504662423,1084,1084,1084,1084,0
|
|
20230808,174700,1504662423,1084,1084,1084,1084,0
|
|
20230808,174600,1504662423,1084,1084,1084,1084,0
|
|
20230808,174500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,174400,1504662423,1084,1084,1084,1084,0
|
|
20230808,174300,1504662423,1084,1084,1084,1084,0
|
|
20230808,174200,1504662423,1084,1084,1084,1084,0
|
|
20230808,174100,1504662423,1084,1084,1084,1084,0
|
|
20230808,174000,1504662423,1084,1084,1084,1084,0
|
|
20230808,173900,1504662423,1084,1084,1084,1084,0
|
|
20230808,173800,1504662423,1084,1084,1084,1084,0
|
|
20230808,173700,1504662423,1084,1084,1084,1084,0
|
|
20230808,173600,1504662423,1084,1084,1084,1084,0
|
|
20230808,173500,1504662423,1084,1084,1084,1084,0
|
|
20230808,173400,1504662423,1084,1084,1084,1084,0
|
|
20230808,173300,1504662423,1084,1084,1084,1084,0
|
|
20230808,173200,1504662423,1084,1084,1084,1084,0
|
|
20230808,173100,1504662423,1084,1084,1084,1084,0
|
|
20230808,173000,1504662423,1084,1084,1084,1084,0
|
|
20230808,172900,1504662423,1084,1084,1084,1084,0
|
|
20230808,172800,1504662423,1084,1084,1084,1084,0
|
|
20230808,172700,1504662423,1084,1084,1084,1084,0
|
|
20230808,172600,1504662423,1084,1084,1084,1084,0
|
|
20230808,172500,1504662423,1084,1084,1084,1084,0
|
|
20230808,172400,1504662423,1084,1084,1084,1084,0
|
|
20230808,172300,1504662423,1084,1084,1084,1084,0
|
|
20230808,172200,1504662423,1084,1084,1084,1084,0
|
|
20230808,172100,1504662423,1084,1084,1084,1084,0
|
|
20230808,172000,1504662423,1084,1084,1084,1084,0
|
|
20230808,171900,1504662423,1084,1084,1084,1084,0
|
|
20230808,171800,1504662423,1084,1084,1084,1084,0
|
|
20230808,171700,1504662423,1084,1084,1084,1084,0
|
|
20230808,171600,1504662423,1084,1084,1084,1084,0
|
|
20230808,171500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,171400,1504662423,1084,1084,1084,1084,0
|
|
20230808,171300,1504662423,1084,1084,1084,1084,0
|
|
20230808,171200,1504662423,1084,1084,1084,1084,0
|
|
20230808,171100,1504662423,1084,1084,1084,1084,0
|
|
20230808,171000,1504662423,1084,1084,1084,1084,0
|
|
20230808,170900,1504662423,1084,1084,1084,1084,0
|
|
20230808,170800,1504662423,1084,1084,1084,1084,0
|
|
20230808,170700,1504662423,1084,1084,1084,1084,0
|
|
20230808,170600,1504662423,1084,1084,1084,1084,0
|
|
20230808,170500,1504662423,1084,1084,1084,1084,0
|
|
20230808,170400,1504662423,1084,1084,1084,1084,0
|
|
20230808,170300,1504662423,1084,1084,1084,1084,0
|
|
20230808,170200,1504662423,1084,1084,1084,1084,0
|
|
20230808,170100,1504662423,1084,1084,1084,1084,0
|
|
20230808,170000,1504662423,1084,1084,1084,1084,0
|
|
20230808,165900,1504662423,1084,1084,1084,1084,0
|
|
20230808,165800,1504662423,1084,1084,1084,1084,0
|
|
20230808,165700,1504662423,1084,1084,1084,1084,0
|
|
20230808,165600,1504662423,1084,1084,1084,1084,0
|
|
20230808,165500,1504662423,1084,1084,1084,1084,0
|
|
20230808,165400,1504662423,1084,1084,1084,1084,0
|
|
20230808,165300,1504662423,1084,1084,1084,1084,0
|
|
20230808,165200,1504662423,1084,1084,1084,1084,0
|
|
20230808,165100,1504662423,1084,1084,1084,1084,0
|
|
20230808,165000,1504662423,1084,1084,1084,1084,0
|
|
20230808,164900,1504662423,1084,1084,1084,1084,0
|
|
20230808,164800,1504662423,1084,1084,1084,1084,0
|
|
20230808,164700,1504662423,1084,1084,1084,1084,0
|
|
20230808,164600,1504662423,1084,1084,1084,1084,0
|
|
20230808,164500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,164400,1504662423,1084,1084,1084,1084,0
|
|
20230808,164300,1504662423,1084,1084,1084,1084,0
|
|
20230808,164200,1504662423,1084,1084,1084,1084,0
|
|
20230808,164100,1504662423,1084,1084,1084,1084,0
|
|
20230808,164000,1504662423,1084,1084,1084,1084,0
|
|
20230808,163900,1504662423,1084,1084,1084,1084,0
|
|
20230808,163800,1504662423,1084,1084,1084,1084,0
|
|
20230808,163700,1504662423,1084,1084,1084,1084,0
|
|
20230808,163600,1504662423,1084,1084,1084,1084,0
|
|
20230808,163500,1504662423,1084,1084,1084,1084,0
|
|
20230808,163400,1504662423,1084,1084,1084,1084,0
|
|
20230808,163300,1504662423,1084,1084,1084,1084,0
|
|
20230808,163200,1504662423,1084,1084,1084,1084,0
|
|
20230808,163100,1504662423,1084,1084,1084,1084,0
|
|
20230808,163000,1504662423,1084,1084,1084,1084,0
|
|
20230808,162900,1504662423,1084,1084,1084,1084,0
|
|
20230808,162800,1504662423,1084,1084,1084,1084,0
|
|
20230808,162700,1504662423,1084,1084,1084,1084,0
|
|
20230808,162600,1504662423,1084,1084,1084,1084,0
|
|
20230808,162500,1504662423,1084,1084,1084,1084,0
|
|
20230808,162400,1504662423,1084,1084,1084,1084,0
|
|
20230808,162300,1504662423,1084,1084,1084,1084,0
|
|
20230808,162200,1504662423,1084,1084,1084,1084,0
|
|
20230808,162100,1504662423,1084,1084,1084,1084,0
|
|
20230808,162000,1504662423,1084,1084,1084,1084,0
|
|
20230808,161900,1504662423,1084,1084,1084,1084,0
|
|
20230808,161800,1504662423,1084,1084,1084,1084,0
|
|
20230808,161700,1504662423,1084,1084,1084,1084,0
|
|
20230808,161600,1504662423,1084,1084,1084,1084,0
|
|
20230808,161500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,161400,1504662423,1084,1084,1084,1084,0
|
|
20230808,161300,1504662423,1084,1084,1084,1084,0
|
|
20230808,161200,1504662423,1084,1084,1084,1084,0
|
|
20230808,161100,1504662423,1084,1084,1084,1084,0
|
|
20230808,161000,1504662423,1084,1084,1084,1084,0
|
|
20230808,160900,1504662423,1084,1084,1084,1084,0
|
|
20230808,160800,1504662423,1084,1084,1084,1084,0
|
|
20230808,160700,1504662423,1084,1084,1084,1084,0
|
|
20230808,160600,1504662423,1084,1084,1084,1084,0
|
|
20230808,160500,1504662423,1084,1084,1084,1084,0
|
|
20230808,160400,1504662423,1084,1084,1084,1084,0
|
|
20230808,160300,1504662423,1084,1084,1084,1084,0
|
|
20230808,160200,1504662423,1084,1084,1084,1084,0
|
|
20230808,160100,1504662423,1084,1084,1084,1084,0
|
|
20230808,160000,1504662423,1084,1084,1084,1084,0
|
|
20230808,155900,1504662423,1084,1084,1084,1084,0
|
|
20230808,155800,1504662423,1084,1084,1084,1084,0
|
|
20230808,155700,1504662423,1084,1084,1084,1084,0
|
|
20230808,155600,1504662423,1084,1084,1084,1084,0
|
|
20230808,155500,1504662423,1084,1084,1084,1084,0
|
|
20230808,155400,1504662423,1084,1084,1084,1084,0
|
|
20230808,155300,1504662423,1084,1084,1084,1084,0
|
|
20230808,155200,1504662423,1084,1084,1084,1084,0
|
|
20230808,155100,1504662423,1084,1084,1084,1084,0
|
|
20230808,155000,1504662423,1084,1084,1084,1084,0
|
|
20230808,154900,1504662423,1084,1084,1084,1084,0
|
|
20230808,154800,1504662423,1084,1084,1084,1084,0
|
|
20230808,154700,1504662423,1084,1084,1084,1084,0
|
|
20230808,154600,1504662423,1084,1084,1084,1084,0
|
|
20230808,154500,1504662423,1084,1084,1084,1084,16542
|
|
20230808,154400,1504662423,1084,1084,1084,1084,0
|
|
20230808,154300,1504662423,1084,1084,1084,1084,0
|
|
20230808,154200,1504662423,1084,1084,1084,1084,0
|
|
20230808,154100,1504662423,1084,1084,1084,1084,0
|
|
20230808,154000,1504662423,1084,1084,1084,1084,0
|
|
20230808,153900,1504662423,1084,1084,1084,1084,0
|
|
20230808,153800,1504662423,1084,1084,1084,1084,0
|
|
20230808,153700,1504662423,1084,1084,1084,1084,0
|
|
20230808,153600,1504662423,1084,1084,1084,1084,0
|
|
20230808,153500,1504662423,1084,1084,1084,1084,0
|
|
20230808,153400,1504662423,1084,1084,1084,1084,0
|
|
20230808,153300,1504662423,1084,1084,1084,1084,0
|
|
20230808,153200,1504662423,1084,1084,1084,1084,0
|
|
20230808,153100,1504662423,1084,1084,1084,1084,0
|
|
20230808,153000,1504662423,1084,1084,1084,1084,16542
|
|
20230808,152900,1486730895,1084,1084,1084,1084,0
|
|
20230808,152800,1486730895,1084,1084,1084,1084,0
|
|
20230808,152700,1486730895,1084,1084,1084,1084,0
|
|
20230808,152600,1486730895,1084,1084,1084,1084,0
|
|
20230808,152500,1486730895,1084,1084,1084,1084,0
|
|
20230808,152400,1486730895,1084,1084,1084,1084,0
|
|
20230808,152300,1486730895,1084,1084,1084,1084,0
|
|
20230808,152200,1486730895,1084,1084,1084,1084,0
|
|
20230808,152100,1486730895,1084,1084,1084,1084,0
|
|
20230808,152000,1486730895,1084,1084,1084,1084,0
|
|
20230808,151900,1486730895,1084,1080,1084,1075,7672
|
|
20230808,151800,1478454724,1080,1081,1081,1080,2201
|
|
20230808,151700,1476076126,1081,1081,1083,1078,2242
|
|
20230808,151600,1473655425,1082,1082,1084,1079,2845
|
|
20230808,151500,1470580173,1081,1082,1084,1081,1522
|
|
20230808,151400,1468934531,1084,1084,1084,1084,200
|
|
20230808,151300,1468717731,1084,1084,1084,1084,100
|
|
20230808,151200,1468609331,1084,1085,1085,1078,300
|
|
20230808,151100,1468284366,1085,1083,1085,1080,3381
|
|
20230808,151000,1464632551,1080,1080,1083,1080,5610
|
|
20230808,150900,1458568003,1080,1079,1080,1079,1339
|
|
20230808,150800,1457123192,1079,1079,1079,1074,1449
|
|
20230808,150700,1455566441,1079,1078,1079,1078,92
|
|
20230808,150600,1455467262,1072,1075,1079,1071,6553
|
|
20230808,150500,1448435668,1079,1076,1079,1076,1100
|
|
20230808,150400,1447250568,1079,1079,1079,1079,1049
|
|
20230808,150300,1446118697,1079,1080,1080,1074,1486
|
|
20230808,150200,1444514820,1077,1077,1080,1075,3408
|
|
20230808,150100,1440846243,1078,1082,1084,1078,2784
|
|
20230808,150000,1437838978,1086,1084,1086,1084,616
|
|
20230808,145900,1437170417,1086,1085,1086,1083,382
|
|
20230808,145800,1436755932,1085,1086,1086,1085,54
|
|
20230808,145700,1436697340,1086,1080,1086,1080,236
|
|
20230808,145600,1436442172,1080,1089,1089,1080,356
|
|
20230808,145500,1436056792,1089,1076,1089,1074,10579
|
|
20230808,145400,1424666846,1075,1080,1080,1074,2917
|
|
20230808,145300,1421528986,1080,1087,1090,1080,9405
|
|
20230808,145200,1411346127,1088,1094,1094,1088,713
|
|
20230808,145100,1410567958,1094,1090,1094,1090,574
|
|
20230808,145000,1409941510,1090,1101,1101,1090,21374
|
|
20230808,144900,1386454009,1102,1104,1104,1102,8806
|
|
20230808,144800,1376744306,1107,1109,1109,1107,34
|
|
20230808,144700,1376706664,1107,1107,1109,1103,6550
|
|
20230808,144600,1369457033,1109,1108,1109,1108,3071
|
|
20230808,144500,1366052774,1109,1108,1109,1106,1135
|
|
20230808,144400,1364795209,1108,1107,1108,1107,1190
|
|
20230808,144300,1363476808,1107,1103,1108,1103,725
|
|
20230808,144200,1362675107,1107,1104,1107,1103,4432
|
|
20230808,144100,1357773159,1108,1104,1108,1104,3041
|
|
20230808,144000,1354415719,1108,1106,1108,1104,4298
|
|
20230808,143900,1349666828,1108,1106,1108,1106,356
|
|
20230808,143800,1349273038,1110,1110,1110,1110,1
|
|
20230808,143700,1349271928,1108,1105,1108,1105,5690
|
|
20230808,143600,1342982739,1105,1107,1107,1105,8186
|
|
20230808,143500,1333922759,1108,1110,1110,1108,360
|
|
20230808,143400,1333523779,1110,1109,1110,1108,2918
|
|
20230808,143300,1330285399,1108,1110,1110,1108,8906
|
|
20230808,143200,1320407599,1111,1111,1115,1110,1207
|
|
20230808,143100,1319066633,1111,1114,1115,1111,2839
|
|
20230808,143000,1315909440,1115,1117,1117,1114,2095
|
|
20230808,142900,1313573847,1114,1116,1116,1114,3961
|
|
20230808,142800,1309159196,1117,1113,1118,1113,1161
|
|
20230808,142700,1307862974,1112,1113,1120,1112,4969
|
|
20230808,142600,1302325213,1114,1114,1114,1114,0
|
|
20230808,142500,1302325213,1114,1111,1114,1110,6673
|
|
20230808,142400,1294909213,1111,1109,1113,1109,1619
|
|
20230808,142300,1293113204,1110,1114,1114,1110,685
|
|
20230808,142200,1292351954,1110,1114,1114,1109,1352
|
|
20230808,142100,1290849913,1109,1109,1109,1107,7242
|
|
20230808,142000,1282828516,1109,1112,1112,1109,19609
|
|
20230808,141900,1261062474,1112,1114,1114,1111,5710
|
|
20230808,141800,1254710570,1112,1115,1121,1112,10669
|
|
20230808,141700,1242836723,1116,1124,1124,1116,4582
|
|
20230808,141600,1237703443,1124,1118,1124,1118,12488
|
|
20230808,141500,1223713321,1118,1113,1118,1112,6243
|
|
20230808,141400,1216763232,1113,1113,1116,1112,3985
|
|
20230808,141300,1212328068,1116,1111,1118,1111,8164
|
|
20230808,141200,1203224274,1112,1112,1113,1112,5743
|
|
20230808,141100,1196838057,1112,1111,1113,1107,6535
|
|
20230808,141000,1189586808,1111,1111,1116,1108,3402
|
|
20230808,140900,1185808881,1118,1111,1118,1107,11443
|
|
20230808,140800,1173112233,1114,1114,1114,1111,16264
|
|
20230808,140700,1155021581,1114,1115,1120,1113,19163
|
|
20230808,140600,1133668810,1119,1116,1120,1115,12066
|
|
20230808,140500,1120206255,1116,1120,1120,1115,12046
|
|
20230808,140400,1106727728,1120,1121,1121,1116,5445
|
|
20230808,140300,1100636824,1121,1121,1121,1115,13785
|
|
20230808,140200,1085224277,1121,1114,1121,1113,2569
|
|
20230808,140100,1082355813,1114,1126,1126,1113,21426
|
|
20230808,140000,1058418156,1126,1117,1128,1116,19881
|
|
20230808,135900,1036145733,1118,1130,1131,1118,19333
|
|
20230808,135800,1014407248,1130,1129,1130,1123,10019
|
|
20230808,135700,1003090431,1123,1128,1130,1122,8215
|
|
20230808,135600,993832523,1128,1128,1129,1126,15067
|
|
20230808,135500,976840119,1128,1123,1128,1122,21663
|
|
20230808,135400,952456888,1122,1125,1126,1120,3426
|
|
20230808,135300,948600827,1127,1114,1127,1114,11722
|
|
20230808,135200,935409942,1123,1127,1127,1113,31108
|
|
20230808,135100,900647683,1128,1118,1130,1115,117115
|
|
20230808,135000,769423266,1118,1116,1118,1115,33306
|
|
20230808,134900,732227268,1117,1114,1117,1114,10589
|
|
20230808,134800,720417000,1114,1114,1116,1111,15577
|
|
20230808,134700,703082019,1113,1112,1115,1111,37919
|
|
20230808,134600,660886761,1112,1112,1112,1107,7885
|
|
20230808,134500,652126238,1113,1110,1117,1105,19798
|
|
20230808,134400,630165117,1110,1115,1115,1106,3127
|
|
20230808,134300,626689817,1117,1116,1117,1107,37018
|
|
20230808,134200,585421088,1113,1101,1117,1101,58415
|
|
20230808,134100,520380542,1101,1092,1101,1092,11427
|
|
20230808,134000,507831610,1093,1078,1093,1078,17522
|
|
20230808,133900,488833082,1078,1078,1079,1072,680
|
|
20230808,133800,488101108,1077,1076,1079,1072,2513
|
|
20230808,133700,485392852,1077,1075,1077,1075,3427
|
|
20230808,133600,481706727,1077,1068,1077,1068,2360
|
|
20230808,133500,479169531,1076,1075,1076,1075,527
|
|
20230808,133400,478602918,1073,1073,1073,1073,2212
|
|
20230808,133300,476229442,1075,1074,1075,1074,1770
|
|
20230808,133200,474327900,1073,1072,1073,1072,595
|
|
20230808,133100,473689560,1072,1071,1072,1069,3354
|
|
20230808,133000,470097043,1070,1071,1071,1070,100
|
|
20230808,132900,469989993,1069,1067,1069,1067,1500
|
|
20230808,132800,468387993,1064,1064,1064,1064,20
|
|
20230808,132700,468366713,1069,1069,1069,1069,1
|
|
20230808,132600,468365644,1063,1069,1069,1063,471
|
|
20230808,132500,467864953,1063,1069,1069,1063,643
|
|
20230808,132400,467181438,1062,1071,1071,1062,3961
|
|
20230808,132300,462961564,1071,1067,1071,1067,10
|
|
20230808,132200,462950886,1067,1066,1067,1066,100
|
|
20230808,132100,462844285,1065,1065,1065,1065,707
|
|
20230808,132000,462091330,1065,1065,1065,1065,2000
|
|
20230808,131900,459961330,1065,1065,1065,1065,0
|
|
20230808,131800,459961330,1065,1065,1065,1065,0
|
|
20230808,131700,459961330,1065,1065,1065,1065,0
|
|
20230808,131600,459961330,1065,1065,1065,1065,1
|
|
20230808,131500,459960265,1062,1062,1062,1062,0
|
|
20230808,131400,459960265,1062,1062,1062,1062,0
|
|
20230808,131300,459960265,1062,1062,1062,1062,0
|
|
20230808,131200,459960265,1062,1062,1062,1062,3101
|
|
20230808,131100,456667003,1067,1067,1067,1067,0
|
|
20230808,131000,456667003,1067,1062,1067,1062,126
|
|
20230808,130900,456533186,1062,1062,1062,1062,0
|
|
20230808,130800,456533186,1062,1064,1064,1062,10000
|
|
20230808,130700,445905988,1066,1066,1066,1064,2958
|
|
20230808,130600,442756100,1066,1070,1070,1066,229
|
|
20230808,130500,442511982,1071,1071,1071,1071,129
|
|
20230808,130400,442373823,1072,1072,1072,1072,0
|
|
20230808,130300,442373823,1072,1071,1072,1070,22
|
|
20230808,130200,442350274,1072,1065,1072,1065,483
|
|
20230808,130100,441835778,1074,1074,1074,1074,9
|
|
20230808,130000,441826112,1074,1074,1074,1074,0
|
|
20230808,125900,441826112,1074,1072,1074,1072,61
|
|
20230808,125800,441760705,1072,1073,1073,1072,301
|
|
20230808,125700,441437733,1075,1070,1076,1070,521
|
|
20230808,125600,440880055,1070,1065,1070,1065,610
|
|
20230808,125500,440230355,1070,1066,1070,1065,692
|
|
20230808,125400,439492715,1070,1070,1070,1070,280
|
|
20230808,125300,439193115,1072,1071,1072,1071,60
|
|
20230808,125200,439128798,1070,1071,1072,1070,11
|
|
20230808,125100,439117011,1074,1075,1075,1072,80
|
|
20230808,125000,439031064,1075,1075,1075,1075,20
|
|
20230808,124900,439009564,1076,1069,1076,1069,58
|
|
20230808,124800,438947445,1064,1064,1064,1064,100
|
|
20230808,124700,438841045,1064,1064,1064,1064,0
|
|
20230808,124600,438841045,1064,1064,1064,1064,7399
|
|
20230808,124500,430968509,1069,1069,1069,1069,0
|
|
20230808,124400,430968509,1069,1069,1069,1069,0
|
|
20230808,124300,430968509,1069,1064,1069,1064,11
|
|
20230808,124200,430956755,1069,1069,1069,1068,3094
|
|
20230808,124100,427649769,1070,1070,1070,1070,20
|
|
20230808,124000,427628369,1069,1069,1069,1069,5001
|
|
20230808,123900,422282300,1069,1065,1069,1065,5899
|
|
20230808,123800,415986176,1065,1065,1065,1065,1000
|
|
20230808,123700,414921176,1064,1065,1065,1064,3788
|
|
20230808,123600,410890676,1065,1065,1065,1065,2002
|
|
20230808,123500,408758546,1066,1066,1066,1066,1691
|
|
20230808,123400,406955940,1067,1066,1067,1066,154
|
|
20230808,123300,406791766,1066,1069,1069,1066,300
|
|
20230808,123200,406471666,1069,1069,1069,1069,0
|
|
20230808,123100,406471666,1069,1069,1069,1069,1
|
|
20230808,123000,406470597,1065,1065,1065,1065,2216
|
|
20230808,122900,404110557,1065,1065,1065,1065,1
|
|
20230808,122800,404109492,1068,1068,1068,1068,100
|
|
20230808,122700,404002692,1068,1068,1068,1068,2651
|
|
20230808,122600,401171424,1069,1069,1069,1069,0
|
|
20230808,122500,401171424,1069,1069,1069,1069,0
|
|
20230808,122400,401171424,1069,1069,1069,1069,0
|
|
20230808,122300,401171424,1069,1069,1069,1069,0
|
|
20230808,122200,401171424,1069,1069,1069,1069,0
|
|
20230808,122100,401171424,1069,1069,1069,1069,0
|
|
20230808,122000,401171424,1069,1064,1069,1064,1608
|
|
20230808,121900,399460507,1070,1066,1070,1065,9943
|
|
20230808,121800,388870065,1071,1071,1071,1071,0
|
|
20230808,121700,388870065,1071,1071,1071,1071,0
|
|
20230808,121600,388870065,1071,1071,1071,1071,1
|
|
20230808,121500,388868994,1066,1066,1066,1066,11
|
|
20230808,121400,388857268,1071,1071,1071,1071,0
|
|
20230808,121300,388857268,1071,1065,1071,1065,44
|
|
20230808,121200,388810402,1065,1065,1065,1065,902
|
|
20230808,121100,387849772,1070,1071,1071,1065,1249
|
|
20230808,121000,386519528,1071,1065,1071,1065,3
|
|
20230808,120900,386516322,1066,1066,1066,1066,5
|
|
20230808,120800,386510992,1066,1066,1066,1066,963
|
|
20230808,120700,385484434,1065,1065,1065,1065,0
|
|
20230808,120600,385484434,1065,1065,1065,1065,0
|
|
20230808,120500,385484434,1065,1065,1065,1065,1
|
|
20230808,120400,385483369,1071,1071,1071,1071,0
|
|
20230808,120300,385483369,1071,1071,1071,1071,0
|
|
20230808,120200,385483369,1071,1071,1071,1071,0
|
|
20230808,120100,385483369,1071,1071,1071,1071,1
|
|
20230808,120000,385482298,1065,1065,1065,1065,1
|
|
20230808,115900,385481233,1071,1065,1071,1065,21
|
|
20230808,115800,385458857,1065,1066,1066,1065,2216
|
|
20230808,115700,383096602,1066,1066,1066,1066,1
|
|
20230808,115600,383095536,1071,1071,1071,1071,0
|
|
20230808,115500,383095536,1071,1070,1071,1066,4
|
|
20230808,115400,383091260,1072,1074,1074,1066,408
|
|
20230808,115300,382655889,1074,1075,1075,1067,15
|
|
20230808,115200,382639809,1073,1071,1073,1071,2
|
|
20230808,115100,382637665,1072,1067,1072,1067,4
|
|
20230808,115000,382633392,1066,1067,1067,1066,6
|
|
20230808,114900,382626992,1076,1070,1076,1066,1341
|
|
20230808,114800,381188700,1070,1069,1070,1069,1801
|
|
20230808,114700,379263382,1071,1071,1071,1071,0
|
|
20230808,114600,379263382,1071,1064,1071,1064,4
|
|
20230808,114500,379259105,1065,1067,1067,1065,13345
|
|
20230808,114400,365043915,1074,1067,1074,1066,2706
|
|
20230808,114300,362158013,1069,1068,1069,1068,1104
|
|
20230808,114200,360978937,1067,1070,1070,1067,296
|
|
20230808,114100,360662897,1071,1071,1071,1071,1
|
|
20230808,114000,360661826,1075,1073,1075,1073,11
|
|
20230808,113900,360650003,1077,1077,1077,1077,0
|
|
20230808,113800,360650003,1077,1075,1077,1074,19
|
|
20230808,113700,360629545,1083,1083,1083,1083,0
|
|
20230808,113600,360629545,1083,1083,1083,1083,0
|
|
20230808,113500,360629545,1083,1074,1083,1074,200
|
|
20230808,113400,360414531,1073,1071,1073,1071,4750
|
|
20230808,113300,355322822,1071,1071,1071,1071,0
|
|
20230808,113200,355322822,1071,1071,1071,1071,0
|
|
20230808,113100,355322822,1071,1071,1071,1071,0
|
|
20230808,113000,355322822,1071,1064,1071,1064,1704
|
|
20230808,112900,353509752,1064,1064,1071,1064,3
|
|
20230808,112800,353506553,1071,1067,1071,1067,1261
|
|
20230808,112700,352159891,1063,1067,1067,1063,2
|
|
20230808,112600,352157761,1067,1067,1067,1067,0
|
|
20230808,112500,352157761,1067,1066,1067,1066,68
|
|
20230808,112400,352085207,1067,1067,1067,1067,42
|
|
20230808,112300,352040393,1067,1067,1067,1067,2
|
|
20230808,112200,352038259,1067,1067,1067,1067,1
|
|
20230808,112100,352037192,1063,1063,1063,1063,1045
|
|
20230808,112000,350926357,1067,1067,1067,1067,50
|
|
20230808,111900,350873007,1067,1067,1067,1067,1
|
|
20230808,111800,350871940,1067,1068,1068,1063,3
|
|
20230808,111700,350868742,1063,1063,1063,1063,111
|
|
20230808,111600,350750749,1068,1063,1068,1063,2471
|
|
20230808,111500,348123397,1063,1064,1064,1063,2278
|
|
20230808,111400,345701383,1063,1063,1063,1063,21
|
|
20230808,111300,345679060,1064,1064,1064,1064,1369
|
|
20230808,111200,344222444,1068,1064,1068,1064,52
|
|
20230808,111100,344166912,1064,1064,1064,1064,6
|
|
20230808,111000,344160528,1068,1068,1068,1068,0
|
|
20230808,110900,344160528,1068,1068,1068,1068,0
|
|
20230808,110800,344160528,1068,1067,1068,1067,8
|
|
20230808,110700,344151989,1067,1067,1067,1067,0
|
|
20230808,110600,344151989,1067,1067,1067,1067,100
|
|
20230808,110500,344045289,1068,1068,1068,1068,0
|
|
20230808,110400,344045289,1068,1068,1068,1068,1
|
|
20230808,110300,344044221,1062,1061,1062,1061,547
|
|
20230808,110200,343463407,1062,1061,1062,1061,2494
|
|
20230808,110100,340816630,1062,1065,1065,1062,2505
|
|
20230808,110000,338151437,1066,1066,1067,1066,9
|
|
20230808,105900,338141842,1065,1065,1065,1065,774
|
|
20230808,105800,337317532,1071,1071,1071,1071,301
|
|
20230808,105700,336995161,1068,1069,1069,1064,2604
|
|
20230808,105600,334212956,1070,1070,1072,1069,2021
|
|
20230808,105500,332052117,1070,1072,1072,1070,3002
|
|
20230808,105400,328839908,1071,1072,1072,1071,1450
|
|
20230808,105300,327286876,1072,1077,1077,1072,1712
|
|
20230808,105200,325448152,1080,1080,1080,1080,2
|
|
20230808,105100,325445992,1081,1077,1081,1077,26
|
|
20230808,105000,325417970,1077,1077,1077,1077,200
|
|
20230808,104900,325202570,1077,1077,1077,1077,0
|
|
20230808,104800,325202570,1077,1077,1077,1077,277
|
|
20230808,104700,324904241,1077,1077,1077,1077,0
|
|
20230808,104600,324904241,1077,1076,1077,1076,1008
|
|
20230808,104500,323818632,1076,1076,1076,1076,3
|
|
20230808,104400,323815404,1070,1077,1077,1070,2429
|
|
20230808,104300,321209867,1077,1081,1084,1077,625
|
|
20230808,104200,320536711,1070,1071,1071,1070,1342
|
|
20230808,104100,319100620,1071,1081,1081,1071,15574
|
|
20230808,104000,302332282,1081,1082,1082,1081,6200
|
|
20230808,103900,295628691,1082,1082,1082,1082,0
|
|
20230808,103800,295628691,1082,1082,1082,1082,0
|
|
20230808,103700,295628691,1082,1082,1082,1082,277
|
|
20230808,103600,295328977,1084,1084,1084,1084,0
|
|
20230808,103500,295328977,1084,1083,1084,1083,305
|
|
20230808,103400,294998361,1084,1084,1084,1084,2002
|
|
20230808,103300,292828193,1084,1084,1084,1084,1162
|
|
20230808,103200,291568585,1083,1081,1083,1081,321
|
|
20230808,103100,291220944,1081,1081,1081,1081,3104
|
|
20230808,103000,287865520,1084,1084,1084,1084,0
|
|
20230808,102900,287865520,1084,1084,1084,1084,5
|
|
20230808,102800,287860100,1084,1084,1084,1084,1
|
|
20230808,102700,287859016,1082,1084,1084,1082,2816
|
|
20230808,102600,284811327,1083,1083,1083,1083,733
|
|
20230808,102500,284017488,1083,1083,1083,1083,2667
|
|
20230808,102400,281129127,1082,1082,1082,1082,15
|
|
20230808,102300,281112897,1085,1082,1085,1082,2
|
|
20230808,102200,281110730,1087,1082,1087,1082,3250
|
|
20230808,102100,277594210,1082,1082,1082,1082,1177
|
|
20230808,102000,276320696,1089,1089,1089,1089,21
|
|
20230808,101900,276297827,1089,1089,1089,1089,0
|
|
20230808,101800,276297827,1089,1089,1089,1089,501
|
|
20230808,101700,275752238,1089,1085,1089,1085,2428
|
|
20230808,101600,273117852,1085,1083,1085,1083,472
|
|
20230808,101500,272606674,1078,1078,1078,1078,400
|
|
20230808,101400,272175474,1077,1079,1079,1076,4630
|
|
20230808,101300,267189517,1079,1079,1079,1079,263
|
|
20230808,101200,266905740,1079,1093,1093,1079,38884
|
|
20230808,101100,224590861,1093,1093,1093,1093,5
|
|
20230808,101000,224585396,1099,1099,1099,1099,0
|
|
20230808,100900,224585396,1099,1094,1099,1094,60
|
|
20230808,100800,224519746,1093,1093,1093,1092,3363
|
|
20230808,100700,220844006,1093,1093,1093,1093,2080
|
|
20230808,100600,218570566,1093,1093,1093,1093,558
|
|
20230808,100500,217960672,1093,1093,1093,1093,2575
|
|
20230808,100400,215146197,1094,1094,1094,1094,0
|
|
20230808,100300,215146197,1094,1094,1094,1094,103
|
|
20230808,100200,215033515,1094,1095,1095,1094,4127
|
|
20230808,100100,210517452,1095,1100,1100,1095,398
|
|
20230808,100000,210080142,1100,1100,1100,1100,86
|
|
20230808,095900,209985542,1100,1100,1100,1100,1
|
|
20230808,095800,209984442,1094,1094,1100,1094,4419
|
|
20230808,095700,205142852,1094,1094,1094,1094,0
|
|
20230808,095600,205142852,1094,1094,1094,1094,0
|
|
20230808,095500,205142852,1094,1094,1094,1094,892
|
|
20230808,095400,204167004,1093,1093,1093,1093,0
|
|
20230808,095300,204167004,1093,1096,1096,1093,10000
|
|
20230808,095200,193226597,1096,1096,1097,1096,1118
|
|
20230808,095100,192000769,1095,1095,1095,1095,3214
|
|
20230808,095000,188481439,1096,1095,1096,1095,17
|
|
20230808,094900,188462818,1095,1095,1095,1095,10
|
|
20230808,094800,188451868,1095,1097,1098,1095,289
|
|
20230808,094700,188135259,1097,1097,1097,1097,0
|
|
20230808,094600,188135259,1097,1094,1097,1094,287
|
|
20230808,094500,187820780,1094,1094,1094,1094,285
|
|
20230808,094400,187508990,1099,1095,1099,1095,510
|
|
20230808,094300,186949316,1095,1099,1100,1095,2683
|
|
20230808,094200,184010824,1100,1099,1100,1099,72
|
|
20230808,094100,183931688,1099,1096,1099,1095,4130
|
|
20230808,094000,179407325,1096,1100,1100,1096,1449
|
|
20230808,093900,177815728,1100,1100,1100,1100,0
|
|
20230808,093800,177815728,1100,1097,1100,1097,335
|
|
20230808,093700,177447702,1097,1100,1100,1097,284
|
|
20230808,093600,177136115,1100,1100,1100,1099,237
|
|
20230808,093500,176875416,1096,1100,1100,1096,3161
|
|
20230808,093400,173406752,1100,1101,1101,1100,7601
|
|
20230808,093300,165044737,1104,1103,1104,1101,3733
|
|
20230808,093200,160934292,1104,1104,1104,1104,364
|
|
20230808,093100,160532436,1104,1107,1107,1104,169
|
|
20230808,093000,160345690,1107,1107,1107,1107,102
|
|
20230808,092900,160232776,1107,1108,1108,1105,4211
|
|
20230808,092800,155570729,1109,1109,1110,1109,2579
|
|
20230808,092700,152709040,1109,1107,1111,1107,7266
|
|
20230808,092600,144646153,1105,1101,1106,1101,2197
|
|
20230808,092500,142218167,1101,1096,1103,1096,4645
|
|
20230808,092400,137108300,1096,1096,1096,1093,16773
|
|
20230808,092300,118733962,1095,1095,1096,1095,340
|
|
20230808,092200,118361462,1095,1096,1096,1095,1000
|
|
20230808,092100,117265962,1096,1097,1097,1095,1086
|
|
20230808,092000,116075878,1096,1098,1098,1096,3961
|
|
20230808,091900,111733788,1098,1098,1098,1096,2746
|
|
20230808,091800,108720048,1098,1099,1099,1098,2386
|
|
20230808,091700,106098331,1100,1100,1101,1100,1140
|
|
20230808,091600,104844330,1099,1098,1099,1098,293
|
|
20230808,091500,104522602,1098,1099,1105,1098,20249
|
|
20230808,091400,82239139,1100,1100,1100,1098,3281
|
|
20230808,091300,78632723,1100,1106,1106,1100,8104
|
|
20230808,091200,69718207,1096,1094,1107,1094,23900
|
|
20230808,091100,43403545,1094,1093,1096,1093,628
|
|
20230808,091000,42716907,1093,1093,1093,1092,3980
|
|
20230808,090900,38368683,1093,1097,1097,1093,4118
|
|
20230808,090800,33862968,1097,1097,1098,1097,1942
|
|
20230808,090700,31731243,1096,1095,1096,1095,2994
|
|
20230808,090600,28450983,1096,1095,1096,1095,2070
|
|
20230808,090500,26183817,1094,1094,1094,1089,2593
|
|
20230808,090400,23352549,1093,1088,1093,1088,2081
|
|
20230808,090300,21081592,1088,1088,1089,1087,734
|
|
20230808,090200,20282592,1088,1088,1088,1088,1000
|
|
20230808,090100,19194592,1081,1081,1081,1081,2060
|
|
20230808,090000,16967732,1079,1091,1091,1079,15585
|