587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,184300,6910121901,1171,1171,1171,1171,0
|
|
20230817,184200,6910121901,1171,1171,1171,1171,0
|
|
20230817,184100,6910121901,1171,1171,1171,1171,0
|
|
20230817,184000,6910121901,1171,1171,1171,1171,0
|
|
20230817,183900,6910121901,1171,1171,1171,1171,0
|
|
20230817,183800,6910121901,1171,1171,1171,1171,0
|
|
20230817,183700,6910121901,1171,1171,1171,1171,0
|
|
20230817,183600,6910121901,1171,1171,1171,1171,0
|
|
20230817,183500,6910121901,1171,1171,1171,1171,0
|
|
20230817,183400,6910121901,1171,1171,1171,1171,0
|
|
20230817,183300,6910121901,1171,1171,1171,1171,0
|
|
20230817,183200,6910121901,1171,1171,1171,1171,0
|
|
20230817,183100,6910121901,1171,1171,1171,1171,0
|
|
20230817,183000,6910121901,1171,1171,1171,1171,0
|
|
20230817,182900,6910121901,1171,1171,1171,1171,0
|
|
20230817,182800,6910121901,1171,1171,1171,1171,0
|
|
20230817,182700,6910121901,1171,1171,1171,1171,0
|
|
20230817,182600,6910121901,1171,1171,1171,1171,0
|
|
20230817,182500,6910121901,1171,1171,1171,1171,0
|
|
20230817,182400,6910121901,1171,1171,1171,1171,0
|
|
20230817,182300,6910121901,1171,1171,1171,1171,0
|
|
20230817,182200,6910121901,1171,1171,1171,1171,0
|
|
20230817,182100,6910121901,1171,1171,1171,1171,0
|
|
20230817,182000,6910121901,1171,1171,1171,1171,0
|
|
20230817,181900,6910121901,1171,1171,1171,1171,0
|
|
20230817,181800,6910121901,1171,1171,1171,1171,0
|
|
20230817,181700,6910121901,1171,1171,1171,1171,0
|
|
20230817,181600,6910121901,1171,1171,1171,1171,0
|
|
20230817,181500,6910121901,1171,1171,1171,1171,0
|
|
20230817,181400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,181300,6910121901,1171,1171,1171,1171,0
|
|
20230817,181200,6910121901,1171,1171,1171,1171,0
|
|
20230817,181100,6910121901,1171,1171,1171,1171,0
|
|
20230817,181000,6910121901,1171,1171,1171,1171,0
|
|
20230817,180900,6910121901,1171,1171,1171,1171,0
|
|
20230817,180800,6910121901,1171,1171,1171,1171,0
|
|
20230817,180700,6910121901,1171,1171,1171,1171,0
|
|
20230817,180600,6910121901,1171,1171,1171,1171,0
|
|
20230817,180500,6910121901,1171,1171,1171,1171,0
|
|
20230817,180400,6910121901,1171,1171,1171,1171,0
|
|
20230817,180300,6910121901,1171,1171,1171,1171,0
|
|
20230817,180200,6910121901,1171,1171,1171,1171,0
|
|
20230817,180100,6910121901,1171,1171,1171,1171,0
|
|
20230817,180000,6910121901,1171,1171,1171,1171,0
|
|
20230817,175900,6910121901,1171,1171,1171,1171,0
|
|
20230817,175800,6910121901,1171,1171,1171,1171,0
|
|
20230817,175700,6910121901,1171,1171,1171,1171,0
|
|
20230817,175600,6910121901,1171,1171,1171,1171,0
|
|
20230817,175500,6910121901,1171,1171,1171,1171,0
|
|
20230817,175400,6910121901,1171,1171,1171,1171,0
|
|
20230817,175300,6910121901,1171,1171,1171,1171,0
|
|
20230817,175200,6910121901,1171,1171,1171,1171,0
|
|
20230817,175100,6910121901,1171,1171,1171,1171,0
|
|
20230817,175000,6910121901,1171,1171,1171,1171,0
|
|
20230817,174900,6910121901,1171,1171,1171,1171,0
|
|
20230817,174800,6910121901,1171,1171,1171,1171,0
|
|
20230817,174700,6910121901,1171,1171,1171,1171,0
|
|
20230817,174600,6910121901,1171,1171,1171,1171,0
|
|
20230817,174500,6910121901,1171,1171,1171,1171,0
|
|
20230817,174400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,174300,6910121901,1171,1171,1171,1171,0
|
|
20230817,174200,6910121901,1171,1171,1171,1171,0
|
|
20230817,174100,6910121901,1171,1171,1171,1171,0
|
|
20230817,174000,6910121901,1171,1171,1171,1171,0
|
|
20230817,173900,6910121901,1171,1171,1171,1171,0
|
|
20230817,173800,6910121901,1171,1171,1171,1171,0
|
|
20230817,173700,6910121901,1171,1171,1171,1171,0
|
|
20230817,173600,6910121901,1171,1171,1171,1171,0
|
|
20230817,173500,6910121901,1171,1171,1171,1171,0
|
|
20230817,173400,6910121901,1171,1171,1171,1171,0
|
|
20230817,173300,6910121901,1171,1171,1171,1171,0
|
|
20230817,173200,6910121901,1171,1171,1171,1171,0
|
|
20230817,173100,6910121901,1171,1171,1171,1171,0
|
|
20230817,173000,6910121901,1171,1171,1171,1171,0
|
|
20230817,172900,6910121901,1171,1171,1171,1171,0
|
|
20230817,172800,6910121901,1171,1171,1171,1171,0
|
|
20230817,172700,6910121901,1171,1171,1171,1171,0
|
|
20230817,172600,6910121901,1171,1171,1171,1171,0
|
|
20230817,172500,6910121901,1171,1171,1171,1171,0
|
|
20230817,172400,6910121901,1171,1171,1171,1171,0
|
|
20230817,172300,6910121901,1171,1171,1171,1171,0
|
|
20230817,172200,6910121901,1171,1171,1171,1171,0
|
|
20230817,172100,6910121901,1171,1171,1171,1171,0
|
|
20230817,172000,6910121901,1171,1171,1171,1171,0
|
|
20230817,171900,6910121901,1171,1171,1171,1171,0
|
|
20230817,171800,6910121901,1171,1171,1171,1171,0
|
|
20230817,171700,6910121901,1171,1171,1171,1171,0
|
|
20230817,171600,6910121901,1171,1171,1171,1171,0
|
|
20230817,171500,6910121901,1171,1171,1171,1171,0
|
|
20230817,171400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,171300,6910121901,1171,1171,1171,1171,0
|
|
20230817,171200,6910121901,1171,1171,1171,1171,0
|
|
20230817,171100,6910121901,1171,1171,1171,1171,0
|
|
20230817,171000,6910121901,1171,1171,1171,1171,0
|
|
20230817,170900,6910121901,1171,1171,1171,1171,0
|
|
20230817,170800,6910121901,1171,1171,1171,1171,0
|
|
20230817,170700,6910121901,1171,1171,1171,1171,0
|
|
20230817,170600,6910121901,1171,1171,1171,1171,0
|
|
20230817,170500,6910121901,1171,1171,1171,1171,0
|
|
20230817,170400,6910121901,1171,1171,1171,1171,0
|
|
20230817,170300,6910121901,1171,1171,1171,1171,0
|
|
20230817,170200,6910121901,1171,1171,1171,1171,0
|
|
20230817,170100,6910121901,1171,1171,1171,1171,0
|
|
20230817,170000,6910121901,1171,1171,1171,1171,0
|
|
20230817,165900,6910121901,1171,1171,1171,1171,0
|
|
20230817,165800,6910121901,1171,1171,1171,1171,0
|
|
20230817,165700,6910121901,1171,1171,1171,1171,0
|
|
20230817,165600,6910121901,1171,1171,1171,1171,0
|
|
20230817,165500,6910121901,1171,1171,1171,1171,0
|
|
20230817,165400,6910121901,1171,1171,1171,1171,0
|
|
20230817,165300,6910121901,1171,1171,1171,1171,0
|
|
20230817,165200,6910121901,1171,1171,1171,1171,0
|
|
20230817,165100,6910121901,1171,1171,1171,1171,0
|
|
20230817,165000,6910121901,1171,1171,1171,1171,0
|
|
20230817,164900,6910121901,1171,1171,1171,1171,0
|
|
20230817,164800,6910121901,1171,1171,1171,1171,0
|
|
20230817,164700,6910121901,1171,1171,1171,1171,0
|
|
20230817,164600,6910121901,1171,1171,1171,1171,0
|
|
20230817,164500,6910121901,1171,1171,1171,1171,0
|
|
20230817,164400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,164300,6910121901,1171,1171,1171,1171,0
|
|
20230817,164200,6910121901,1171,1171,1171,1171,0
|
|
20230817,164100,6910121901,1171,1171,1171,1171,0
|
|
20230817,164000,6910121901,1171,1171,1171,1171,0
|
|
20230817,163900,6910121901,1171,1171,1171,1171,0
|
|
20230817,163800,6910121901,1171,1171,1171,1171,0
|
|
20230817,163700,6910121901,1171,1171,1171,1171,0
|
|
20230817,163600,6910121901,1171,1171,1171,1171,0
|
|
20230817,163500,6910121901,1171,1171,1171,1171,0
|
|
20230817,163400,6910121901,1171,1171,1171,1171,0
|
|
20230817,163300,6910121901,1171,1171,1171,1171,0
|
|
20230817,163200,6910121901,1171,1171,1171,1171,0
|
|
20230817,163100,6910121901,1171,1171,1171,1171,0
|
|
20230817,163000,6910121901,1171,1171,1171,1171,0
|
|
20230817,162900,6910121901,1171,1171,1171,1171,0
|
|
20230817,162800,6910121901,1171,1171,1171,1171,0
|
|
20230817,162700,6910121901,1171,1171,1171,1171,0
|
|
20230817,162600,6910121901,1171,1171,1171,1171,0
|
|
20230817,162500,6910121901,1171,1171,1171,1171,0
|
|
20230817,162400,6910121901,1171,1171,1171,1171,0
|
|
20230817,162300,6910121901,1171,1171,1171,1171,0
|
|
20230817,162200,6910121901,1171,1171,1171,1171,0
|
|
20230817,162100,6910121901,1171,1171,1171,1171,0
|
|
20230817,162000,6910121901,1171,1171,1171,1171,0
|
|
20230817,161900,6910121901,1171,1171,1171,1171,0
|
|
20230817,161800,6910121901,1171,1171,1171,1171,0
|
|
20230817,161700,6910121901,1171,1171,1171,1171,0
|
|
20230817,161600,6910121901,1171,1171,1171,1171,0
|
|
20230817,161500,6910121901,1171,1171,1171,1171,0
|
|
20230817,161400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,161300,6910121901,1171,1171,1171,1171,0
|
|
20230817,161200,6910121901,1171,1171,1171,1171,0
|
|
20230817,161100,6910121901,1171,1171,1171,1171,0
|
|
20230817,161000,6910121901,1171,1171,1171,1171,0
|
|
20230817,160900,6910121901,1171,1171,1171,1171,0
|
|
20230817,160800,6910121901,1171,1171,1171,1171,0
|
|
20230817,160700,6910121901,1171,1171,1171,1171,0
|
|
20230817,160600,6910121901,1171,1171,1171,1171,0
|
|
20230817,160500,6910121901,1171,1171,1171,1171,0
|
|
20230817,160400,6910121901,1171,1171,1171,1171,0
|
|
20230817,160300,6910121901,1171,1171,1171,1171,0
|
|
20230817,160200,6910121901,1171,1171,1171,1171,0
|
|
20230817,160100,6910121901,1171,1171,1171,1171,0
|
|
20230817,160000,6910121901,1171,1171,1171,1171,0
|
|
20230817,155900,6910121901,1171,1171,1171,1171,0
|
|
20230817,155800,6910121901,1171,1171,1171,1171,0
|
|
20230817,155700,6910121901,1171,1171,1171,1171,0
|
|
20230817,155600,6910121901,1171,1171,1171,1171,0
|
|
20230817,155500,6910121901,1171,1171,1171,1171,0
|
|
20230817,155400,6910121901,1171,1171,1171,1171,0
|
|
20230817,155300,6910121901,1171,1171,1171,1171,0
|
|
20230817,155200,6910121901,1171,1171,1171,1171,0
|
|
20230817,155100,6910121901,1171,1171,1171,1171,0
|
|
20230817,155000,6910121901,1171,1171,1171,1171,0
|
|
20230817,154900,6910121901,1171,1171,1171,1171,0
|
|
20230817,154800,6910121901,1171,1171,1171,1171,0
|
|
20230817,154700,6910121901,1171,1171,1171,1171,0
|
|
20230817,154600,6910121901,1171,1171,1171,1171,0
|
|
20230817,154500,6910121901,1171,1171,1171,1171,0
|
|
20230817,154400,6910121901,1171,1171,1171,1171,41924
|
|
20230817,154300,6910121901,1171,1171,1171,1171,0
|
|
20230817,154200,6910121901,1171,1171,1171,1171,0
|
|
20230817,154100,6910121901,1171,1171,1171,1171,0
|
|
20230817,154000,6910121901,1171,1171,1171,1171,0
|
|
20230817,153900,6910121901,1171,1171,1171,1171,0
|
|
20230817,153800,6910121901,1171,1171,1171,1171,0
|
|
20230817,153700,6910121901,1171,1171,1171,1171,0
|
|
20230817,153600,6910121901,1171,1171,1171,1171,0
|
|
20230817,153500,6910121901,1171,1171,1171,1171,0
|
|
20230817,153400,6910121901,1171,1171,1171,1171,0
|
|
20230817,153300,6910121901,1171,1171,1171,1171,0
|
|
20230817,153200,6910121901,1171,1171,1171,1171,0
|
|
20230817,153100,6910121901,1171,1171,1171,1171,0
|
|
20230817,153000,6910121901,1171,1171,1171,1171,41924
|
|
20230817,152900,6861028897,1174,1174,1174,1174,0
|
|
20230817,152800,6861028897,1174,1174,1174,1174,0
|
|
20230817,152700,6861028897,1174,1174,1174,1174,0
|
|
20230817,152600,6861028897,1174,1174,1174,1174,0
|
|
20230817,152500,6861028897,1174,1174,1174,1174,0
|
|
20230817,152400,6861028897,1174,1174,1174,1174,0
|
|
20230817,152300,6861028897,1174,1174,1174,1174,0
|
|
20230817,152200,6861028897,1174,1174,1174,1174,0
|
|
20230817,152100,6861028897,1174,1174,1174,1174,0
|
|
20230817,152000,6861028897,1174,1174,1174,1174,0
|
|
20230817,151900,6861028897,1174,1173,1175,1172,9916
|
|
20230817,151800,6849395133,1173,1173,1175,1172,6100
|
|
20230817,151700,6842233972,1172,1171,1172,1171,3082
|
|
20230817,151600,6838623954,1171,1172,1172,1170,20157
|
|
20230817,151500,6815020807,1172,1171,1172,1171,3269
|
|
20230817,151400,6811192759,1171,1171,1172,1171,10102
|
|
20230817,151300,6799357554,1172,1173,1173,1171,26432
|
|
20230817,151200,6768392911,1173,1173,1174,1173,4600
|
|
20230817,151100,6762996881,1173,1174,1174,1173,4053
|
|
20230817,151000,6758240169,1174,1173,1174,1173,1476
|
|
20230817,150900,6756508061,1173,1173,1173,1173,5885
|
|
20230817,150800,6749604956,1173,1173,1173,1173,6402
|
|
20230817,150700,6742095410,1174,1174,1174,1174,1283
|
|
20230817,150600,6740589168,1174,1173,1174,1173,706
|
|
20230817,150500,6739760990,1173,1173,1174,1173,2918
|
|
20230817,150400,6736338166,1173,1175,1175,1173,7659
|
|
20230817,150300,6727353658,1174,1176,1176,1174,799
|
|
20230817,150200,6726414577,1174,1176,1176,1174,3611
|
|
20230817,150100,6722174041,1177,1176,1177,1174,5825
|
|
20230817,150000,6715327007,1176,1175,1176,1175,435
|
|
20230817,145900,6714815547,1175,1175,1175,1175,6394
|
|
20230817,145800,6707302597,1176,1175,1176,1174,508
|
|
20230817,145700,6706705720,1176,1175,1176,1175,103
|
|
20230817,145600,6706584694,1177,1174,1177,1174,93
|
|
20230817,145500,6706475509,1174,1174,1174,1174,3018
|
|
20230817,145400,6702932377,1174,1174,1174,1174,1245
|
|
20230817,145300,6701470747,1174,1174,1174,1173,612
|
|
20230817,145200,6700752488,1174,1174,1175,1174,13434
|
|
20230817,145100,6684980763,1174,1174,1174,1174,837
|
|
20230817,145000,6683998125,1174,1175,1176,1174,11326
|
|
20230817,144900,6670691595,1176,1177,1177,1176,491
|
|
20230817,144800,6670114157,1177,1177,1177,1176,6587
|
|
20230817,144700,6662364200,1176,1177,1177,1176,1066
|
|
20230817,144600,6661109519,1177,1179,1179,1177,946
|
|
20230817,144500,6659995831,1179,1179,1179,1179,2
|
|
20230817,144400,6659993473,1180,1176,1180,1175,8436
|
|
20230817,144300,6650067139,1175,1177,1177,1175,103
|
|
20230817,144200,6649945914,1177,1176,1177,1176,3539
|
|
20230817,144100,6645783511,1177,1180,1180,1177,3375
|
|
20230817,144000,6641811113,1177,1176,1177,1176,392
|
|
20230817,143900,6641349951,1176,1177,1177,1176,3452
|
|
20230817,143800,6637289898,1176,1177,1177,1175,6001
|
|
20230817,143700,6630235236,1177,1177,1180,1177,2165
|
|
20230817,143600,6627682343,1176,1176,1176,1176,0
|
|
20230817,143500,6627682343,1176,1176,1176,1175,2255
|
|
20230817,143400,6625030883,1175,1175,1176,1175,1260
|
|
20230817,143300,6623550163,1176,1175,1176,1175,1740
|
|
20230817,143200,6621505623,1176,1176,1176,1176,4
|
|
20230817,143100,6621500919,1175,1176,1176,1175,7860
|
|
20230817,143000,6612263168,1176,1176,1177,1176,3186
|
|
20230817,142900,6608515546,1177,1176,1178,1176,1116
|
|
20230817,142800,6607202314,1178,1178,1178,1178,1
|
|
20230817,142700,6607201136,1176,1176,1176,1176,0
|
|
20230817,142600,6607201136,1176,1176,1176,1176,1250
|
|
20230817,142500,6605731136,1176,1177,1177,1176,5150
|
|
20230817,142400,6599671790,1176,1177,1177,1176,590
|
|
20230817,142300,6598977760,1176,1177,1177,1176,3347
|
|
20230817,142200,6595041169,1177,1177,1177,1177,1044
|
|
20230817,142100,6593812381,1177,1177,1178,1176,3073
|
|
20230817,142000,6590195508,1177,1176,1177,1175,2528
|
|
20230817,141900,6587223625,1177,1177,1177,1176,6543
|
|
20230817,141800,6579527732,1177,1178,1178,1177,832
|
|
20230817,141700,6578547737,1178,1179,1179,1177,2543
|
|
20230817,141600,6575553878,1179,1179,1179,1178,1215
|
|
20230817,141500,6574122586,1179,1179,1180,1179,18608
|
|
20230817,141400,6552182724,1180,1180,1180,1180,13588
|
|
20230817,141300,6536148884,1181,1183,1183,1181,11846
|
|
20230817,141200,6522154049,1182,1183,1183,1182,11983
|
|
20230817,141100,6507986160,1184,1183,1184,1183,1301
|
|
20230817,141000,6506447076,1183,1183,1183,1183,43
|
|
20230817,140900,6506396207,1184,1183,1184,1183,4
|
|
20230817,140800,6506391472,1184,1183,1184,1183,1003
|
|
20230817,140700,6505204920,1184,1184,1184,1183,45
|
|
20230817,140600,6505151670,1183,1183,1184,1183,3409
|
|
20230817,140500,6501118793,1183,1182,1183,1182,905
|
|
20230817,140400,6500048885,1182,1183,1183,1182,7913
|
|
20230817,140300,6490694401,1183,1184,1184,1183,1203
|
|
20230817,140200,6489271248,1183,1182,1184,1182,1008
|
|
20230817,140100,6488078787,1182,1183,1183,1182,1300
|
|
20230817,140000,6486541038,1184,1184,1184,1184,169
|
|
20230817,135900,6486340942,1183,1183,1183,1183,202
|
|
20230817,135800,6486101976,1184,1184,1184,1184,119
|
|
20230817,135700,6485961080,1185,1185,1185,1185,0
|
|
20230817,135600,6485961080,1185,1185,1185,1185,10
|
|
20230817,135500,6485949230,1185,1185,1185,1185,10
|
|
20230817,135400,6485937380,1185,1184,1185,1184,4006
|
|
20230817,135300,6481194271,1184,1185,1185,1183,1953
|
|
20230817,135200,6478883146,1185,1184,1185,1183,1120
|
|
20230817,135100,6477557143,1184,1184,1184,1184,359
|
|
20230817,135000,6477132087,1186,1184,1186,1183,1039
|
|
20230817,134900,6475902096,1186,1186,1186,1186,149
|
|
20230817,134800,6475725382,1185,1184,1185,1184,5820
|
|
20230817,134700,6468833882,1185,1186,1186,1184,5075
|
|
20230817,134600,6462823960,1185,1185,1185,1185,200
|
|
20230817,134500,6462586960,1186,1185,1186,1184,10080
|
|
20230817,134400,6450642164,1184,1184,1184,1184,977
|
|
20230817,134300,6449485396,1184,1184,1184,1184,10
|
|
20230817,134200,6449473556,1184,1182,1184,1181,252
|
|
20230817,134100,6449175778,1182,1184,1184,1182,310
|
|
20230817,134000,6448808758,1184,1182,1184,1181,2702
|
|
20230817,133900,6445617470,1182,1183,1183,1182,2876
|
|
20230817,133800,6442216185,1184,1184,1184,1184,30
|
|
20230817,133700,6442180665,1185,1185,1185,1185,135
|
|
20230817,133600,6442020690,1185,1184,1186,1183,575
|
|
20230817,133500,6441339782,1186,1186,1186,1184,19
|
|
20230817,133400,6441317278,1185,1186,1186,1185,467
|
|
20230817,133300,6440763796,1187,1187,1187,1186,2337
|
|
20230817,133200,6437991237,1186,1187,1187,1186,255
|
|
20230817,133100,6437688711,1187,1186,1187,1186,999
|
|
20230817,133000,6436503892,1186,1186,1186,1186,0
|
|
20230817,132900,6436503892,1186,1185,1186,1185,383
|
|
20230817,132800,6436050035,1186,1186,1186,1185,2302
|
|
20230817,132700,6433319874,1185,1185,1185,1185,327
|
|
20230817,132600,6432932379,1183,1183,1183,1183,1046
|
|
20230817,132500,6431694961,1186,1186,1186,1185,928
|
|
20230817,132400,6430595141,1185,1184,1185,1183,6316
|
|
20230817,132300,6423111820,1184,1184,1184,1184,0
|
|
20230817,132200,6423111820,1184,1183,1184,1182,1052
|
|
20230817,132100,6421868254,1185,1185,1185,1185,0
|
|
20230817,132000,6421868254,1185,1184,1185,1183,1831
|
|
20230817,131900,6419702082,1184,1184,1185,1184,3315
|
|
20230817,131800,6415777118,1184,1184,1184,1184,171
|
|
20230817,131700,6415574654,1185,1182,1185,1182,8
|
|
20230817,131600,6415565186,1185,1185,1185,1184,629
|
|
20230817,131500,6414819822,1185,1184,1185,1184,33
|
|
20230817,131400,6414780746,1184,1182,1184,1182,2361
|
|
20230817,131300,6411988422,1182,1183,1183,1182,384
|
|
20230817,131200,6411534332,1183,1183,1184,1183,1376
|
|
20230817,131100,6409906468,1183,1180,1183,1180,3608
|
|
20230817,131000,6405642104,1180,1180,1180,1179,3308
|
|
20230817,130900,6401740864,1180,1181,1181,1179,1933
|
|
20230817,130800,6399460668,1181,1180,1181,1180,1666
|
|
20230817,130700,6397494663,1180,1182,1182,1180,4309
|
|
20230817,130600,6392408591,1183,1182,1183,1181,404
|
|
20230817,130500,6391931168,1182,1182,1184,1182,1245
|
|
20230817,130400,6390458418,1182,1182,1182,1182,660
|
|
20230817,130300,6389678298,1183,1182,1183,1182,2000
|
|
20230817,130200,6387312308,1181,1184,1184,1181,238
|
|
20230817,130100,6387030912,1184,1184,1184,1184,2
|
|
20230817,130000,6387028544,1181,1181,1181,1181,1292
|
|
20230817,125900,6385502692,1184,1184,1184,1184,9
|
|
20230817,125800,6385492036,1184,1181,1184,1180,3380
|
|
20230817,125700,6381502714,1180,1180,1180,1180,72
|
|
20230817,125600,6381417754,1180,1180,1180,1180,3947
|
|
20230817,125500,6376760294,1183,1183,1183,1179,17301
|
|
20230817,125400,6356333876,1183,1185,1185,1183,13900
|
|
20230817,125300,6339877625,1185,1185,1185,1185,177
|
|
20230817,125200,6339667880,1185,1186,1187,1185,803
|
|
20230817,125100,6338715830,1185,1186,1187,1185,2852
|
|
20230817,125000,6335334097,1187,1187,1188,1187,1013
|
|
20230817,124900,6334131664,1187,1187,1187,1187,111
|
|
20230817,124800,6333999907,1187,1186,1187,1186,15
|
|
20230817,124700,6333982115,1186,1186,1186,1186,2264
|
|
20230817,124600,6331297011,1186,1186,1186,1185,87
|
|
20230817,124500,6331193830,1185,1185,1185,1185,551
|
|
20230817,124400,6330540895,1185,1185,1185,1185,2710
|
|
20230817,124300,6327329545,1185,1185,1185,1183,1039
|
|
20230817,124200,6326100214,1186,1183,1186,1183,3143
|
|
20230817,124100,6322381616,1183,1182,1183,1182,1001
|
|
20230817,124000,6321197434,1182,1182,1183,1182,2527
|
|
20230817,123900,6318210510,1182,1182,1182,1181,249
|
|
20230817,123800,6317916239,1182,1182,1182,1182,1117
|
|
20230817,123700,6316595945,1182,1183,1183,1182,2010
|
|
20230817,123600,6314219493,1183,1182,1183,1182,1442
|
|
20230817,123500,6312514049,1182,1182,1182,1180,7082
|
|
20230817,123400,6304155969,1181,1184,1184,1181,15294
|
|
20230817,123300,6286082088,1186,1183,1186,1183,316
|
|
20230817,123200,6285707881,1184,1184,1184,1184,717
|
|
20230817,123100,6284858953,1187,1185,1187,1184,6552
|
|
20230817,123000,6277095263,1185,1188,1188,1185,71
|
|
20230817,122900,6277011105,1189,1189,1189,1184,806
|
|
20230817,122800,6276056556,1189,1189,1189,1185,226
|
|
20230817,122700,6275788626,1189,1185,1189,1184,2832
|
|
20230817,122600,6272433679,1184,1184,1184,1184,0
|
|
20230817,122500,6272433679,1184,1184,1184,1184,518
|
|
20230817,122400,6271820367,1184,1182,1184,1182,1160
|
|
20230817,122300,6270448227,1182,1181,1182,1181,1415
|
|
20230817,122200,6268775712,1181,1183,1183,1181,4905
|
|
20230817,122100,6262974257,1181,1181,1181,1181,1000
|
|
20230817,122000,6261793257,1181,1184,1184,1181,3517
|
|
20230817,121900,6257638940,1183,1181,1183,1181,1996
|
|
20230817,121800,6255277858,1180,1184,1184,1180,2140
|
|
20230817,121700,6252749394,1184,1182,1185,1182,1509
|
|
20230817,121600,6250965737,1182,1181,1182,1181,1911
|
|
20230817,121500,6248707165,1182,1182,1182,1182,664
|
|
20230817,121400,6247922317,1181,1182,1182,1181,48
|
|
20230817,121300,6247865582,1182,1184,1184,1181,14209
|
|
20230817,121200,6231066715,1184,1184,1184,1184,2244
|
|
20230817,121100,6228409819,1185,1185,1185,1184,336
|
|
20230817,121000,6228011795,1185,1186,1186,1185,3516
|
|
20230817,120900,6223844526,1188,1188,1188,1188,809
|
|
20230817,120800,6222883434,1189,1188,1189,1188,438
|
|
20230817,120700,6222362670,1189,1188,1189,1185,4252
|
|
20230817,120600,6217319868,1189,1189,1189,1189,1740
|
|
20230817,120500,6215251008,1193,1191,1193,1190,14696
|
|
20230817,120400,6197761549,1191,1191,1191,1191,3433
|
|
20230817,120300,6193672846,1192,1192,1193,1192,3998
|
|
20230817,120200,6188907229,1193,1193,1193,1192,10
|
|
20230817,120100,6188895300,1195,1195,1195,1195,0
|
|
20230817,120000,6188895300,1195,1195,1195,1192,186
|
|
20230817,115900,6188673346,1192,1194,1195,1192,1874
|
|
20230817,115800,6186436375,1194,1193,1194,1192,683
|
|
20230817,115700,6185621583,1193,1193,1193,1192,226
|
|
20230817,115600,6185351973,1193,1192,1193,1191,1737
|
|
20230817,115500,6183282742,1193,1192,1193,1191,8366
|
|
20230817,115400,6173316237,1192,1192,1194,1192,1371
|
|
20230817,115300,6171681945,1194,1193,1194,1193,100
|
|
20230817,115200,6171562569,1195,1192,1195,1192,5744
|
|
20230817,115100,6164715715,1192,1191,1192,1191,438
|
|
20230817,115000,6164193621,1191,1193,1193,1191,2650
|
|
20230817,114900,6161036000,1193,1193,1195,1192,6178
|
|
20230817,114800,6153669045,1195,1194,1195,1193,5820
|
|
20230817,114700,6146718484,1193,1193,1193,1193,5240
|
|
20230817,114600,6140467164,1193,1193,1193,1191,5174
|
|
20230817,114500,6134304414,1194,1193,1194,1191,3310
|
|
20230817,114400,6130356814,1193,1190,1193,1190,6308
|
|
20230817,114300,6122844929,1190,1188,1190,1188,5692
|
|
20230817,114200,6116078414,1188,1188,1188,1188,57
|
|
20230817,114100,6116010698,1188,1187,1188,1186,513
|
|
20230817,114000,6115401718,1188,1186,1188,1186,1132
|
|
20230817,113900,6114059156,1186,1186,1186,1185,252
|
|
20230817,113800,6113760287,1186,1186,1186,1186,773
|
|
20230817,113700,6112843509,1185,1185,1185,1185,1000
|
|
20230817,113600,6111658509,1185,1185,1186,1185,5185
|
|
20230817,113500,6105513183,1186,1186,1187,1186,4118
|
|
20230817,113400,6100627830,1185,1186,1186,1185,2305
|
|
20230817,113300,6097896400,1186,1185,1186,1185,464
|
|
20230817,113200,6097346146,1186,1187,1187,1184,5488
|
|
20230817,113100,6090848254,1186,1187,1188,1186,442
|
|
20230817,113000,6090323272,1188,1186,1188,1186,510
|
|
20230817,112900,6089718195,1186,1185,1186,1185,164
|
|
20230817,112800,6089523845,1185,1185,1185,1185,95
|
|
20230817,112700,6089411270,1185,1185,1185,1184,2730
|
|
20230817,112600,6086176528,1183,1182,1185,1182,1427
|
|
20230817,112500,6084488446,1182,1183,1185,1182,2225
|
|
20230817,112400,6081857536,1183,1181,1183,1181,194
|
|
20230817,112300,6081628036,1181,1180,1181,1180,1009
|
|
20230817,112200,6080436523,1180,1181,1181,1180,5506
|
|
20230817,112100,6073937437,1182,1184,1184,1182,4104
|
|
20230817,112000,6069086102,1184,1185,1185,1184,2029
|
|
20230817,111900,6066682172,1186,1188,1188,1186,8597
|
|
20230817,111800,6056482953,1187,1187,1189,1187,7322
|
|
20230817,111700,6047787423,1187,1183,1187,1183,8732
|
|
20230817,111600,6037430539,1183,1179,1183,1179,3800
|
|
20230817,111500,6032943189,1179,1178,1179,1178,427
|
|
20230817,111400,6032440182,1177,1176,1177,1176,572
|
|
20230817,111300,6031766939,1176,1176,1176,1176,75
|
|
20230817,111200,6031678739,1176,1175,1176,1175,9628
|
|
20230817,111100,6020365818,1175,1175,1176,1174,711
|
|
20230817,111000,6019530393,1175,1174,1175,1174,1046
|
|
20230817,110900,6018301989,1175,1174,1175,1174,2012
|
|
20230817,110800,6015939601,1173,1174,1174,1173,6364
|
|
20230817,110700,6008474606,1174,1174,1174,1173,308
|
|
20230817,110600,6008113030,1174,1174,1175,1173,7602
|
|
20230817,110500,5999191073,1175,1175,1175,1173,877
|
|
20230817,110400,5998160616,1175,1175,1175,1175,840
|
|
20230817,110300,5997173616,1172,1175,1175,1172,49001
|
|
20230817,110200,5939680413,1176,1176,1176,1176,11
|
|
20230817,110100,5939667477,1176,1176,1176,1175,800
|
|
20230817,110000,5938726678,1177,1179,1179,1177,3908
|
|
20230817,105900,5934126432,1179,1177,1179,1177,3694
|
|
20230817,105800,5929776699,1177,1175,1177,1175,1643
|
|
20230817,105700,5927844839,1174,1175,1175,1174,12711
|
|
20230817,105600,5912917724,1174,1173,1175,1173,6613
|
|
20230817,105500,5905154080,1174,1174,1176,1174,18532
|
|
20230817,105400,5883389989,1174,1176,1177,1174,8449
|
|
20230817,105300,5873467860,1174,1177,1177,1174,2768
|
|
20230817,105200,5870217808,1177,1177,1177,1175,12238
|
|
20230817,105100,5855834689,1177,1177,1177,1177,422
|
|
20230817,105000,5855337995,1177,1177,1177,1177,810
|
|
20230817,104900,5854384625,1177,1178,1178,1177,1300
|
|
20230817,104800,5852853525,1178,1178,1178,1178,986
|
|
20230817,104700,5851692017,1178,1178,1178,1178,136
|
|
20230817,104600,5851531809,1178,1179,1179,1178,2366
|
|
20230817,104500,5848742800,1179,1179,1179,1179,851
|
|
20230817,104400,5847739471,1179,1180,1180,1179,2737
|
|
20230817,104300,5844511839,1181,1181,1182,1180,2323
|
|
20230817,104200,5841767379,1181,1180,1181,1180,663
|
|
20230817,104100,5840984789,1180,1180,1180,1180,1087
|
|
20230817,104000,5839702129,1179,1179,1179,1179,889
|
|
20230817,103900,5838653998,1180,1179,1181,1179,41
|
|
20230817,103800,5838605617,1179,1178,1179,1175,10918
|
|
20230817,103700,5825746033,1178,1178,1180,1178,2842
|
|
20230817,103600,5822397655,1178,1177,1180,1177,4686
|
|
20230817,103500,5816877566,1177,1179,1179,1175,6782
|
|
20230817,103400,5808900006,1180,1179,1180,1179,1205
|
|
20230817,103300,5807478193,1179,1180,1182,1179,1717
|
|
20230817,103200,5805452154,1180,1178,1180,1178,5476
|
|
20230817,103100,5798993369,1178,1174,1178,1174,9823
|
|
20230817,103000,5787452109,1174,1173,1174,1173,1065
|
|
20230817,102900,5786201802,1172,1174,1174,1171,6859
|
|
20230817,102800,5778164444,1174,1174,1175,1172,2112
|
|
20230817,102700,5775684957,1174,1172,1174,1172,10501
|
|
20230817,102600,5763376783,1174,1173,1175,1172,8519
|
|
20230817,102500,5753386360,1175,1173,1175,1173,3803
|
|
20230817,102400,5748919841,1173,1175,1175,1173,6170
|
|
20230817,102300,5741680569,1175,1175,1175,1172,1214
|
|
20230817,102200,5740255763,1176,1175,1176,1172,1588
|
|
20230817,102100,5738390934,1175,1178,1178,1175,4733
|
|
20230817,102000,5732816117,1178,1173,1178,1172,1275
|
|
20230817,101900,5731320319,1172,1173,1175,1172,10710
|
|
20230817,101800,5718766907,1172,1172,1173,1172,6756
|
|
20230817,101700,5710846922,1175,1178,1178,1172,13239
|
|
20230817,101600,5695320719,1174,1179,1179,1172,357
|
|
20230817,101500,5694900200,1172,1173,1179,1171,16382
|
|
20230817,101400,5675691242,1180,1172,1180,1171,22726
|
|
20230817,101300,5649047459,1171,1175,1175,1170,51086
|
|
20230817,101200,5589223711,1175,1180,1180,1172,19593
|
|
20230817,101100,5566214845,1180,1182,1182,1179,6412
|
|
20230817,101000,5558648304,1182,1190,1190,1182,19489
|
|
20230817,100900,5535524827,1189,1190,1191,1189,9489
|
|
20230817,100800,5524236386,1190,1190,1191,1187,22614
|
|
20230817,100700,5497336907,1190,1191,1191,1187,13405
|
|
20230817,100600,5481392818,1190,1184,1190,1184,12301
|
|
20230817,100500,5466785324,1184,1182,1184,1181,6058
|
|
20230817,100400,5459625556,1182,1180,1185,1180,3764
|
|
20230817,100300,5455176704,1185,1178,1186,1178,13299
|
|
20230817,100200,5439484796,1181,1179,1181,1177,12329
|
|
20230817,100100,5424952563,1179,1173,1179,1172,11027
|
|
20230817,100000,5412011685,1173,1172,1177,1171,18090
|
|
20230817,095900,5390773991,1172,1173,1178,1171,25584
|
|
20230817,095800,5360780959,1176,1177,1179,1171,33704
|
|
20230817,095700,5321264176,1179,1181,1181,1172,71202
|
|
20230817,095600,5237509774,1182,1185,1187,1182,12715
|
|
20230817,095500,5222468579,1185,1182,1187,1180,38598
|
|
20230817,095400,5176807129,1180,1188,1189,1180,68552
|
|
20230817,095300,5095702021,1190,1199,1199,1188,51672
|
|
20230817,095200,5034125352,1194,1201,1201,1194,37262
|
|
20230817,095100,4989550377,1200,1199,1201,1199,14287
|
|
20230817,095000,4972407489,1199,1198,1199,1197,10143
|
|
20230817,094900,4960257902,1199,1196,1199,1196,5930
|
|
20230817,094800,4953160425,1196,1197,1197,1195,5221
|
|
20230817,094700,4946913256,1196,1200,1200,1196,5107
|
|
20230817,094600,4940802829,1197,1195,1197,1194,25094
|
|
20230817,094500,4910801580,1196,1195,1196,1195,19000
|
|
20230817,094400,4888089685,1196,1199,1201,1195,29998
|
|
20230817,094300,4852189796,1199,1206,1206,1198,124780
|
|
20230817,094200,4702335020,1206,1205,1207,1205,7758
|
|
20230817,094100,4692977922,1205,1207,1207,1205,1626
|
|
20230817,094000,4691016920,1207,1207,1208,1205,14226
|
|
20230817,093900,4673852325,1207,1208,1208,1203,4560
|
|
20230817,093800,4668358767,1208,1208,1208,1205,4297
|
|
20230817,093700,4663173145,1204,1204,1208,1204,2520
|
|
20230817,093600,4660136981,1208,1203,1208,1203,5571
|
|
20230817,093500,4653434021,1208,1210,1210,1202,4309
|
|
20230817,093400,4648249843,1211,1212,1212,1200,43669
|
|
20230817,093300,4595753568,1204,1206,1213,1204,46171
|
|
20230817,093200,4539794470,1206,1207,1214,1204,12649
|
|
20230817,093100,4524535749,1207,1207,1207,1203,25413
|
|
20230817,093000,4493916450,1207,1206,1208,1205,11788
|
|
20230817,092900,4479695158,1206,1213,1213,1205,12419
|
|
20230817,092800,4464714563,1210,1206,1215,1204,19414
|
|
20230817,092700,4441290295,1204,1202,1208,1201,19707
|
|
20230817,092600,4417589978,1202,1208,1208,1202,46657
|
|
20230817,092500,4361352994,1209,1218,1218,1209,45625
|
|
20230817,092400,4306091458,1216,1222,1223,1216,19442
|
|
20230817,092300,4282396035,1223,1220,1223,1217,29005
|
|
20230817,092200,4247011596,1220,1215,1220,1214,28923
|
|
20230817,092100,4211852600,1216,1215,1216,1212,34109
|
|
20230817,092000,4170465043,1216,1204,1217,1204,48015
|
|
20230817,091900,4112354998,1204,1221,1224,1200,125638
|
|
20230817,091800,3960771933,1221,1239,1239,1219,114649
|
|
20230817,091700,3819862924,1239,1232,1240,1232,61796
|
|
20230817,091600,3743662626,1234,1234,1234,1234,0
|
|
20230817,091500,3743662626,1234,1241,1243,1234,47693
|
|
20230817,091400,3684621312,1241,1264,1264,1241,109655
|
|
20230817,091300,3547822451,1257,1267,1267,1256,23771
|
|
20230817,091200,3517812271,1267,1264,1268,1260,15586
|
|
20230817,091100,3498098088,1264,1260,1267,1253,66722
|
|
20230817,091000,3414125535,1258,1252,1261,1252,31957
|
|
20230817,090900,3373925809,1255,1250,1255,1246,84749
|
|
20230817,090800,3268117317,1252,1250,1252,1244,59299
|
|
20230817,090700,3194162396,1250,1274,1278,1246,164266
|
|
20230817,090600,2986534720,1274,1285,1285,1272,190042
|
|
20230817,090500,2743765784,1285,1296,1296,1284,95561
|
|
20230817,090400,2620704065,1296,1313,1313,1280,344541
|
|
20230817,090300,2173171752,1313,1325,1330,1310,173904
|
|
20230817,090200,1943481982,1325,1316,1335,1310,220786
|
|
20230817,090100,1650843834,1310,1339,1353,1310,375645
|
|
20230817,090000,1147956027,1339,1370,1370,1325,843860
|