587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184400,573965582,1116,1116,1116,1116,13395
|
|
20230823,184300,573965582,1116,1116,1116,1116,0
|
|
20230823,184200,573965582,1116,1116,1116,1116,0
|
|
20230823,184100,573965582,1116,1116,1116,1116,0
|
|
20230823,184000,573965582,1116,1116,1116,1116,0
|
|
20230823,183900,573965582,1116,1116,1116,1116,0
|
|
20230823,183800,573965582,1116,1116,1116,1116,0
|
|
20230823,183700,573965582,1116,1116,1116,1116,0
|
|
20230823,183600,573965582,1116,1116,1116,1116,0
|
|
20230823,183500,573965582,1116,1116,1116,1116,0
|
|
20230823,183400,573965582,1116,1116,1116,1116,0
|
|
20230823,183300,573965582,1116,1116,1116,1116,0
|
|
20230823,183200,573965582,1116,1116,1116,1116,0
|
|
20230823,183100,573965582,1116,1116,1116,1116,0
|
|
20230823,183000,573965582,1116,1116,1116,1116,0
|
|
20230823,182900,573965582,1116,1116,1116,1116,0
|
|
20230823,182800,573965582,1116,1116,1116,1116,0
|
|
20230823,182700,573965582,1116,1116,1116,1116,0
|
|
20230823,182600,573965582,1116,1116,1116,1116,0
|
|
20230823,182500,573965582,1116,1116,1116,1116,0
|
|
20230823,182400,573965582,1116,1116,1116,1116,0
|
|
20230823,182300,573965582,1116,1116,1116,1116,0
|
|
20230823,182200,573965582,1116,1116,1116,1116,0
|
|
20230823,182100,573965582,1116,1116,1116,1116,0
|
|
20230823,182000,573965582,1116,1116,1116,1116,0
|
|
20230823,181900,573965582,1116,1116,1116,1116,0
|
|
20230823,181800,573965582,1116,1116,1116,1116,0
|
|
20230823,181700,573965582,1116,1116,1116,1116,0
|
|
20230823,181600,573965582,1116,1116,1116,1116,0
|
|
20230823,181500,573965582,1116,1116,1116,1116,0
|
|
20230823,181400,573965582,1116,1116,1116,1116,13395
|
|
20230823,181300,573965582,1116,1116,1116,1116,0
|
|
20230823,181200,573965582,1116,1116,1116,1116,0
|
|
20230823,181100,573965582,1116,1116,1116,1116,0
|
|
20230823,181000,573965582,1116,1116,1116,1116,0
|
|
20230823,180900,573965582,1116,1116,1116,1116,0
|
|
20230823,180800,573965582,1116,1116,1116,1116,0
|
|
20230823,180700,573965582,1116,1116,1116,1116,0
|
|
20230823,180600,573965582,1116,1116,1116,1116,0
|
|
20230823,180500,573965582,1116,1116,1116,1116,0
|
|
20230823,180400,573965582,1116,1116,1116,1116,0
|
|
20230823,180300,573965582,1116,1116,1116,1116,0
|
|
20230823,180200,573965582,1116,1116,1116,1116,0
|
|
20230823,180100,573965582,1116,1116,1116,1116,0
|
|
20230823,180000,573965582,1116,1116,1116,1116,0
|
|
20230823,175900,573965582,1116,1116,1116,1116,0
|
|
20230823,175800,573965582,1116,1116,1116,1116,0
|
|
20230823,175700,573965582,1116,1116,1116,1116,0
|
|
20230823,175600,573965582,1116,1116,1116,1116,0
|
|
20230823,175500,573965582,1116,1116,1116,1116,0
|
|
20230823,175400,573965582,1116,1116,1116,1116,0
|
|
20230823,175300,573965582,1116,1116,1116,1116,0
|
|
20230823,175200,573965582,1116,1116,1116,1116,0
|
|
20230823,175100,573965582,1116,1116,1116,1116,0
|
|
20230823,175000,573965582,1116,1116,1116,1116,0
|
|
20230823,174900,573965582,1116,1116,1116,1116,0
|
|
20230823,174800,573965582,1116,1116,1116,1116,0
|
|
20230823,174700,573965582,1116,1116,1116,1116,0
|
|
20230823,174600,573965582,1116,1116,1116,1116,0
|
|
20230823,174500,573965582,1116,1116,1116,1116,0
|
|
20230823,174400,573965582,1116,1116,1116,1116,13395
|
|
20230823,174300,573965582,1116,1116,1116,1116,0
|
|
20230823,174200,573965582,1116,1116,1116,1116,0
|
|
20230823,174100,573965582,1116,1116,1116,1116,0
|
|
20230823,174000,573965582,1116,1116,1116,1116,0
|
|
20230823,173900,573965582,1116,1116,1116,1116,0
|
|
20230823,173800,573965582,1116,1116,1116,1116,0
|
|
20230823,173700,573965582,1116,1116,1116,1116,0
|
|
20230823,173600,573965582,1116,1116,1116,1116,0
|
|
20230823,173500,573965582,1116,1116,1116,1116,0
|
|
20230823,173400,573965582,1116,1116,1116,1116,0
|
|
20230823,173300,573965582,1116,1116,1116,1116,0
|
|
20230823,173200,573965582,1116,1116,1116,1116,0
|
|
20230823,173100,573965582,1116,1116,1116,1116,0
|
|
20230823,173000,573965582,1116,1116,1116,1116,0
|
|
20230823,172900,573965582,1116,1116,1116,1116,0
|
|
20230823,172800,573965582,1116,1116,1116,1116,0
|
|
20230823,172700,573965582,1116,1116,1116,1116,0
|
|
20230823,172600,573965582,1116,1116,1116,1116,0
|
|
20230823,172500,573965582,1116,1116,1116,1116,0
|
|
20230823,172400,573965582,1116,1116,1116,1116,0
|
|
20230823,172300,573965582,1116,1116,1116,1116,0
|
|
20230823,172200,573965582,1116,1116,1116,1116,0
|
|
20230823,172100,573965582,1116,1116,1116,1116,0
|
|
20230823,172000,573965582,1116,1116,1116,1116,0
|
|
20230823,171900,573965582,1116,1116,1116,1116,0
|
|
20230823,171800,573965582,1116,1116,1116,1116,0
|
|
20230823,171700,573965582,1116,1116,1116,1116,0
|
|
20230823,171600,573965582,1116,1116,1116,1116,0
|
|
20230823,171500,573965582,1116,1116,1116,1116,0
|
|
20230823,171400,573965582,1116,1116,1116,1116,13395
|
|
20230823,171300,573965582,1116,1116,1116,1116,0
|
|
20230823,171200,573965582,1116,1116,1116,1116,0
|
|
20230823,171100,573965582,1116,1116,1116,1116,0
|
|
20230823,171000,573965582,1116,1116,1116,1116,0
|
|
20230823,170900,573965582,1116,1116,1116,1116,0
|
|
20230823,170800,573965582,1116,1116,1116,1116,0
|
|
20230823,170700,573965582,1116,1116,1116,1116,0
|
|
20230823,170600,573965582,1116,1116,1116,1116,0
|
|
20230823,170500,573965582,1116,1116,1116,1116,0
|
|
20230823,170400,573965582,1116,1116,1116,1116,0
|
|
20230823,170300,573965582,1116,1116,1116,1116,0
|
|
20230823,170200,573965582,1116,1116,1116,1116,0
|
|
20230823,170100,573965582,1116,1116,1116,1116,0
|
|
20230823,170000,573965582,1116,1116,1116,1116,0
|
|
20230823,165900,573965582,1116,1116,1116,1116,0
|
|
20230823,165800,573965582,1116,1116,1116,1116,0
|
|
20230823,165700,573965582,1116,1116,1116,1116,0
|
|
20230823,165600,573965582,1116,1116,1116,1116,0
|
|
20230823,165500,573965582,1116,1116,1116,1116,0
|
|
20230823,165400,573965582,1116,1116,1116,1116,0
|
|
20230823,165300,573965582,1116,1116,1116,1116,0
|
|
20230823,165200,573965582,1116,1116,1116,1116,0
|
|
20230823,165100,573965582,1116,1116,1116,1116,0
|
|
20230823,165000,573965582,1116,1116,1116,1116,0
|
|
20230823,164900,573965582,1116,1116,1116,1116,0
|
|
20230823,164800,573965582,1116,1116,1116,1116,0
|
|
20230823,164700,573965582,1116,1116,1116,1116,0
|
|
20230823,164600,573965582,1116,1116,1116,1116,0
|
|
20230823,164500,573965582,1116,1116,1116,1116,0
|
|
20230823,164400,573965582,1116,1116,1116,1116,13395
|
|
20230823,164300,573965582,1116,1116,1116,1116,0
|
|
20230823,164200,573965582,1116,1116,1116,1116,0
|
|
20230823,164100,573965582,1116,1116,1116,1116,0
|
|
20230823,164000,573965582,1116,1116,1116,1116,0
|
|
20230823,163900,573965582,1116,1116,1116,1116,0
|
|
20230823,163800,573965582,1116,1116,1116,1116,0
|
|
20230823,163700,573965582,1116,1116,1116,1116,0
|
|
20230823,163600,573965582,1116,1116,1116,1116,0
|
|
20230823,163500,573965582,1116,1116,1116,1116,0
|
|
20230823,163400,573965582,1116,1116,1116,1116,0
|
|
20230823,163300,573965582,1116,1116,1116,1116,0
|
|
20230823,163200,573965582,1116,1116,1116,1116,0
|
|
20230823,163100,573965582,1116,1116,1116,1116,0
|
|
20230823,163000,573965582,1116,1116,1116,1116,0
|
|
20230823,162900,573965582,1116,1116,1116,1116,0
|
|
20230823,162800,573965582,1116,1116,1116,1116,0
|
|
20230823,162700,573965582,1116,1116,1116,1116,0
|
|
20230823,162600,573965582,1116,1116,1116,1116,0
|
|
20230823,162500,573965582,1116,1116,1116,1116,0
|
|
20230823,162400,573965582,1116,1116,1116,1116,0
|
|
20230823,162300,573965582,1116,1116,1116,1116,0
|
|
20230823,162200,573965582,1116,1116,1116,1116,0
|
|
20230823,162100,573965582,1116,1116,1116,1116,0
|
|
20230823,162000,573965582,1116,1116,1116,1116,0
|
|
20230823,161900,573965582,1116,1116,1116,1116,0
|
|
20230823,161800,573965582,1116,1116,1116,1116,0
|
|
20230823,161700,573965582,1116,1116,1116,1116,0
|
|
20230823,161600,573965582,1116,1116,1116,1116,0
|
|
20230823,161500,573965582,1116,1116,1116,1116,0
|
|
20230823,161400,573965582,1116,1116,1116,1116,13395
|
|
20230823,161300,573965582,1116,1116,1116,1116,0
|
|
20230823,161200,573965582,1116,1116,1116,1116,0
|
|
20230823,161100,573965582,1116,1116,1116,1116,0
|
|
20230823,161000,573965582,1116,1116,1116,1116,0
|
|
20230823,160900,573965582,1116,1116,1116,1116,0
|
|
20230823,160800,573965582,1116,1116,1116,1116,0
|
|
20230823,160700,573965582,1116,1116,1116,1116,0
|
|
20230823,160600,573965582,1116,1116,1116,1116,0
|
|
20230823,160500,573965582,1116,1116,1116,1116,0
|
|
20230823,160400,573965582,1116,1116,1116,1116,0
|
|
20230823,160300,573965582,1116,1116,1116,1116,0
|
|
20230823,160200,573965582,1116,1116,1116,1116,0
|
|
20230823,160100,573965582,1116,1116,1116,1116,0
|
|
20230823,160000,573965582,1116,1116,1116,1116,0
|
|
20230823,155900,573965582,1116,1116,1116,1116,0
|
|
20230823,155800,573965582,1116,1116,1116,1116,0
|
|
20230823,155700,573965582,1116,1116,1116,1116,0
|
|
20230823,155600,573965582,1116,1116,1116,1116,0
|
|
20230823,155500,573965582,1116,1116,1116,1116,0
|
|
20230823,155400,573965582,1116,1116,1116,1116,0
|
|
20230823,155300,573965582,1116,1116,1116,1116,0
|
|
20230823,155200,573965582,1116,1116,1116,1116,0
|
|
20230823,155100,573965582,1116,1116,1116,1116,0
|
|
20230823,155000,573965582,1116,1116,1116,1116,0
|
|
20230823,154900,573965582,1116,1116,1116,1116,0
|
|
20230823,154800,573965582,1116,1116,1116,1116,0
|
|
20230823,154700,573965582,1116,1116,1116,1116,0
|
|
20230823,154600,573965582,1116,1116,1116,1116,0
|
|
20230823,154500,573965582,1116,1116,1116,1116,0
|
|
20230823,154400,573965582,1116,1116,1116,1116,13395
|
|
20230823,154300,573965582,1116,1116,1116,1116,0
|
|
20230823,154200,573965582,1116,1116,1116,1116,0
|
|
20230823,154100,573965582,1116,1116,1116,1116,0
|
|
20230823,154000,573965582,1116,1116,1116,1116,0
|
|
20230823,153900,573965582,1116,1116,1116,1116,0
|
|
20230823,153800,573965582,1116,1116,1116,1116,0
|
|
20230823,153700,573965582,1116,1116,1116,1116,0
|
|
20230823,153600,573965582,1116,1116,1116,1116,0
|
|
20230823,153500,573965582,1116,1116,1116,1116,0
|
|
20230823,153400,573965582,1116,1116,1116,1116,0
|
|
20230823,153300,573965582,1116,1116,1116,1116,0
|
|
20230823,153200,573965582,1116,1116,1116,1116,0
|
|
20230823,153100,573965582,1116,1116,1116,1116,0
|
|
20230823,153000,573965582,1116,1116,1116,1116,13395
|
|
20230823,152900,559016762,1118,1118,1118,1118,0
|
|
20230823,152800,559016762,1118,1118,1118,1118,0
|
|
20230823,152700,559016762,1118,1118,1118,1118,0
|
|
20230823,152600,559016762,1118,1118,1118,1118,0
|
|
20230823,152500,559016762,1118,1118,1118,1118,0
|
|
20230823,152400,559016762,1118,1118,1118,1118,0
|
|
20230823,152300,559016762,1118,1118,1118,1118,0
|
|
20230823,152200,559016762,1118,1118,1118,1118,0
|
|
20230823,152100,559016762,1118,1118,1118,1118,0
|
|
20230823,152000,559016762,1118,1118,1118,1118,0
|
|
20230823,151900,559016762,1118,1118,1118,1117,3
|
|
20230823,151800,559013409,1117,1117,1117,1117,1760
|
|
20230823,151700,557047489,1118,1118,1118,1118,0
|
|
20230823,151600,557047489,1118,1118,1118,1118,14
|
|
20230823,151500,557031837,1119,1119,1119,1119,0
|
|
20230823,151400,557031837,1119,1119,1119,1115,17405
|
|
20230823,151300,537608606,1116,1116,1116,1116,163
|
|
20230823,151200,537426698,1116,1117,1118,1116,9619
|
|
20230823,151100,526684432,1117,1117,1117,1117,2500
|
|
20230823,151000,523891932,1117,1117,1117,1117,2154
|
|
20230823,150900,521485914,1117,1117,1117,1117,100
|
|
20230823,150800,521374214,1117,1117,1117,1117,0
|
|
20230823,150700,521374214,1117,1117,1117,1117,1100
|
|
20230823,150600,520145514,1117,1117,1117,1117,0
|
|
20230823,150500,520145514,1117,1117,1117,1117,5500
|
|
20230823,150400,514002014,1117,1117,1117,1117,0
|
|
20230823,150300,514002014,1117,1117,1117,1117,0
|
|
20230823,150200,514002014,1117,1118,1118,1117,8615
|
|
20230823,150100,504374031,1118,1119,1119,1118,1211
|
|
20230823,150000,503019622,1118,1117,1118,1117,3632
|
|
20230823,145900,498959956,1118,1118,1118,1118,5400
|
|
20230823,145800,492922756,1118,1118,1118,1117,7100
|
|
20230823,145700,484986369,1118,1118,1118,1118,15126
|
|
20230823,145600,468075501,1118,1118,1118,1118,67
|
|
20230823,145500,468000595,1118,1118,1118,1118,20
|
|
20230823,145400,467978235,1119,1119,1119,1119,4
|
|
20230823,145300,467973759,1119,1119,1119,1119,5
|
|
20230823,145200,467968164,1119,1119,1119,1119,0
|
|
20230823,145100,467968164,1119,1119,1119,1119,180
|
|
20230823,145000,467766744,1117,1117,1119,1117,9986
|
|
20230823,144900,456611936,1117,1117,1117,1117,1670
|
|
20230823,144800,454746546,1118,1118,1118,1118,92
|
|
20230823,144700,454643690,1118,1118,1118,1118,3010
|
|
20230823,144600,451278510,1118,1118,1118,1118,2590
|
|
20230823,144500,448382890,1118,1117,1118,1117,1971
|
|
20230823,144400,446181273,1117,1118,1118,1117,5786
|
|
20230823,144300,439718301,1117,1118,1118,1117,5518
|
|
20230823,144200,433549415,1119,1119,1120,1119,5120
|
|
20230823,144100,427820133,1119,1119,1119,1119,15
|
|
20230823,144000,427803348,1119,1119,1119,1119,1
|
|
20230823,143900,427802229,1120,1120,1120,1120,0
|
|
20230823,143800,427802229,1120,1119,1120,1119,8
|
|
20230823,143700,427793270,1120,1120,1120,1120,0
|
|
20230823,143600,427793270,1120,1120,1120,1120,900
|
|
20230823,143500,426785270,1120,1121,1121,1120,781
|
|
20230823,143400,425910547,1121,1121,1121,1121,101
|
|
20230823,143300,425797326,1121,1122,1122,1120,1799
|
|
20230823,143200,423782015,1122,1122,1122,1122,0
|
|
20230823,143100,423782015,1122,1122,1122,1122,45
|
|
20230823,143000,423731525,1122,1122,1122,1122,0
|
|
20230823,142900,423731525,1122,1122,1122,1122,10
|
|
20230823,142800,423720305,1120,1120,1120,1120,26
|
|
20230823,142700,423691185,1120,1120,1120,1120,528
|
|
20230823,142600,423099825,1120,1120,1120,1120,200
|
|
20230823,142500,422875825,1120,1120,1120,1120,80
|
|
20230823,142400,422786225,1122,1122,1122,1122,0
|
|
20230823,142300,422786225,1122,1121,1122,1120,2191
|
|
20230823,142200,420331247,1121,1122,1123,1121,4844
|
|
20230823,142100,414899773,1123,1123,1123,1123,1049
|
|
20230823,142000,413721746,1123,1123,1123,1123,0
|
|
20230823,141900,413721746,1123,1123,1123,1123,20
|
|
20230823,141800,413699286,1123,1123,1123,1123,22
|
|
20230823,141700,413674580,1122,1122,1122,1122,1018
|
|
20230823,141600,412532384,1122,1122,1122,1122,10
|
|
20230823,141500,412521164,1122,1122,1122,1122,0
|
|
20230823,141400,412521164,1122,1122,1122,1122,0
|
|
20230823,141300,412521164,1122,1122,1122,1122,0
|
|
20230823,141200,412521164,1122,1122,1122,1122,0
|
|
20230823,141100,412521164,1122,1122,1122,1122,3
|
|
20230823,141000,412517798,1123,1123,1123,1123,1
|
|
20230823,140900,412516675,1123,1122,1123,1122,85
|
|
20230823,140800,412421255,1122,1123,1123,1122,4100
|
|
20230823,140700,407820955,1123,1123,1123,1123,900
|
|
20230823,140600,406810255,1123,1123,1123,1123,5
|
|
20230823,140500,406804640,1121,1121,1121,1121,0
|
|
20230823,140400,406804640,1121,1121,1121,1121,0
|
|
20230823,140300,406804640,1121,1121,1121,1121,0
|
|
20230823,140200,406804640,1121,1121,1121,1121,210
|
|
20230823,140100,406569230,1122,1122,1122,1122,64
|
|
20230823,140000,406497422,1123,1123,1123,1123,0
|
|
20230823,135900,406497422,1123,1123,1123,1123,0
|
|
20230823,135800,406497422,1123,1123,1123,1123,0
|
|
20230823,135700,406497422,1123,1123,1123,1123,0
|
|
20230823,135600,406497422,1123,1123,1123,1123,12
|
|
20230823,135500,406483946,1123,1123,1123,1123,1401
|
|
20230823,135400,404910623,1122,1122,1122,1122,38
|
|
20230823,135300,404867987,1122,1120,1122,1120,810
|
|
20230823,135200,403960516,1121,1121,1121,1121,1
|
|
20230823,135100,403959395,1120,1120,1120,1120,400
|
|
20230823,135000,403511395,1120,1121,1121,1120,169
|
|
20230823,134900,403322095,1121,1121,1121,1120,28
|
|
20230823,134800,403290733,1120,1120,1120,1120,30
|
|
20230823,134700,403257133,1121,1119,1121,1119,706
|
|
20230823,134600,402465735,1121,1119,1121,1119,116
|
|
20230823,134500,402335729,1121,1119,1121,1119,288
|
|
20230823,134400,402013454,1120,1121,1121,1120,121
|
|
20230823,134300,401877834,1121,1121,1121,1121,0
|
|
20230823,134200,401877834,1121,1121,1121,1121,0
|
|
20230823,134100,401877834,1121,1121,1121,1121,0
|
|
20230823,134000,401877834,1121,1121,1121,1121,0
|
|
20230823,133900,401877834,1121,1121,1121,1121,10
|
|
20230823,133800,401866624,1122,1122,1122,1122,0
|
|
20230823,133700,401866624,1122,1122,1122,1122,0
|
|
20230823,133600,401866624,1122,1122,1122,1122,0
|
|
20230823,133500,401866624,1122,1119,1122,1118,1501
|
|
20230823,133400,400188352,1118,1118,1118,1118,0
|
|
20230823,133300,400188352,1118,1118,1118,1118,0
|
|
20230823,133200,400188352,1118,1118,1118,1118,199
|
|
20230823,133100,399965870,1118,1120,1120,1118,1647
|
|
20230823,133000,398123821,1119,1119,1119,1119,8997
|
|
20230823,132900,388056178,1119,1119,1119,1119,0
|
|
20230823,132800,388056178,1119,1119,1119,1119,500
|
|
20230823,132700,387496678,1119,1119,1119,1119,0
|
|
20230823,132600,387496678,1119,1119,1119,1119,0
|
|
20230823,132500,387496678,1119,1119,1119,1119,0
|
|
20230823,132400,387496678,1119,1119,1119,1119,655
|
|
20230823,132300,386763733,1118,1118,1118,1118,0
|
|
20230823,132200,386763733,1118,1118,1118,1118,200
|
|
20230823,132100,386540133,1120,1120,1120,1120,115
|
|
20230823,132000,386411333,1120,1120,1120,1120,0
|
|
20230823,131900,386411333,1120,1119,1120,1118,3001
|
|
20230823,131800,383056203,1118,1118,1118,1118,20
|
|
20230823,131700,383033843,1118,1118,1118,1118,0
|
|
20230823,131600,383033843,1118,1119,1119,1118,100
|
|
20230823,131500,382922030,1120,1120,1120,1120,0
|
|
20230823,131400,382922030,1120,1120,1120,1120,0
|
|
20230823,131300,382922030,1120,1120,1120,1120,547
|
|
20230823,131200,382309390,1119,1119,1119,1119,0
|
|
20230823,131100,382309390,1119,1119,1119,1119,7
|
|
20230823,131000,382301557,1119,1119,1119,1119,5
|
|
20230823,130900,382295962,1119,1119,1119,1119,0
|
|
20230823,130800,382295962,1119,1119,1119,1119,18
|
|
20230823,130700,382275820,1119,1119,1119,1119,2
|
|
20230823,130600,382273582,1120,1120,1120,1120,5
|
|
20230823,130500,382267982,1120,1120,1120,1120,8
|
|
20230823,130400,382259022,1118,1118,1118,1118,0
|
|
20230823,130300,382259022,1118,1118,1118,1118,0
|
|
20230823,130200,382259022,1118,1118,1118,1118,0
|
|
20230823,130100,382259022,1118,1119,1119,1118,400
|
|
20230823,130000,381811811,1118,1118,1118,1118,0
|
|
20230823,125900,381811811,1118,1118,1118,1118,0
|
|
20230823,125800,381811811,1118,1118,1118,1118,8055
|
|
20230823,125700,372806321,1118,1118,1118,1118,1775
|
|
20230823,125600,370821871,1118,1118,1118,1118,300
|
|
20230823,125500,370486471,1118,1118,1118,1118,500
|
|
20230823,125400,369927471,1118,1118,1118,1118,324
|
|
20230823,125300,369565239,1117,1117,1118,1117,273
|
|
20230823,125200,369260098,1118,1117,1118,1117,110
|
|
20230823,125100,369137218,1118,1118,1118,1118,0
|
|
20230823,125000,369137218,1118,1118,1118,1118,0
|
|
20230823,124900,369137218,1118,1118,1118,1118,0
|
|
20230823,124800,369137218,1118,1118,1118,1118,58
|
|
20230823,124700,369072374,1117,1117,1117,1117,5
|
|
20230823,124600,369066789,1117,1117,1117,1117,3
|
|
20230823,124500,369063438,1118,1118,1118,1118,500
|
|
20230823,124400,368504438,1118,1118,1118,1118,103
|
|
20230823,124300,368389284,1118,1118,1118,1117,537
|
|
20230823,124200,367788927,1118,1118,1118,1118,101
|
|
20230823,124100,367676009,1118,1118,1118,1118,10
|
|
20230823,124000,367664829,1117,1117,1117,1117,717
|
|
20230823,123900,366863940,1117,1116,1117,1116,2235
|
|
20230823,123800,364367459,1116,1116,1116,1116,302
|
|
20230823,123700,364030427,1116,1116,1116,1116,6239
|
|
20230823,123600,357067703,1116,1116,1117,1116,364
|
|
20230823,123500,356661265,1118,1117,1118,1117,409
|
|
20230823,123400,356204410,1118,1118,1118,1116,1598
|
|
20230823,123300,354421033,1117,1119,1119,1117,14792
|
|
20230823,123200,337891149,1118,1118,1118,1118,0
|
|
20230823,123100,337891149,1118,1118,1118,1118,1000
|
|
20230823,123000,336773149,1118,1119,1119,1118,190
|
|
20230823,122900,336560678,1118,1119,1119,1118,6974
|
|
20230823,122800,328763733,1118,1118,1118,1118,1993
|
|
20230823,122700,326535559,1118,1120,1120,1118,4190
|
|
20230823,122600,321850849,1121,1121,1121,1121,0
|
|
20230823,122500,321850849,1121,1121,1121,1121,300
|
|
20230823,122400,321514549,1121,1121,1121,1121,0
|
|
20230823,122300,321514549,1121,1121,1121,1121,509
|
|
20230823,122200,320943960,1121,1121,1121,1121,2
|
|
20230823,122100,320941718,1118,1119,1119,1118,1512
|
|
20230823,122000,319250302,1119,1119,1119,1119,0
|
|
20230823,121900,319250302,1119,1119,1119,1119,0
|
|
20230823,121800,319250302,1119,1118,1119,1118,530
|
|
20230823,121700,318657732,1118,1118,1118,1118,281
|
|
20230823,121600,318343574,1118,1118,1118,1118,1086
|
|
20230823,121500,317129426,1119,1119,1119,1119,0
|
|
20230823,121400,317129426,1119,1119,1119,1119,0
|
|
20230823,121300,317129426,1119,1119,1119,1119,119
|
|
20230823,121200,316996265,1120,1120,1120,1120,0
|
|
20230823,121100,316996265,1120,1120,1120,1120,0
|
|
20230823,121000,316996265,1120,1120,1120,1120,0
|
|
20230823,120900,316996265,1120,1120,1120,1120,10
|
|
20230823,120800,316985065,1118,1120,1120,1118,8877
|
|
20230823,120700,307049635,1121,1121,1121,1121,0
|
|
20230823,120600,307049635,1121,1121,1121,1121,805
|
|
20230823,120500,306147230,1122,1122,1122,1122,0
|
|
20230823,120400,306147230,1122,1122,1122,1122,107
|
|
20230823,120300,306027176,1122,1122,1122,1122,197
|
|
20230823,120200,305806142,1123,1123,1123,1123,0
|
|
20230823,120100,305806142,1123,1123,1123,1123,1
|
|
20230823,120000,305805019,1123,1123,1123,1123,1
|
|
20230823,115900,305803896,1123,1123,1123,1123,1201
|
|
20230823,115800,304455173,1122,1122,1122,1122,1
|
|
20230823,115700,304454051,1121,1120,1121,1120,835
|
|
20230823,115600,303518651,1119,1119,1119,1119,1
|
|
20230823,115500,303517532,1120,1120,1120,1120,102
|
|
20230823,115400,303403292,1120,1120,1120,1120,3
|
|
20230823,115300,303399932,1121,1121,1121,1121,0
|
|
20230823,115200,303399932,1121,1121,1121,1119,1107
|
|
20230823,115100,302161195,1119,1119,1119,1119,0
|
|
20230823,115000,302161195,1119,1119,1119,1119,0
|
|
20230823,114900,302161195,1119,1119,1119,1119,0
|
|
20230823,114800,302161195,1119,1120,1120,1119,2833
|
|
20230823,114700,298989535,1121,1121,1121,1121,142
|
|
20230823,114600,298830353,1121,1121,1121,1121,0
|
|
20230823,114500,298830353,1121,1121,1121,1121,0
|
|
20230823,114400,298830353,1121,1121,1121,1121,0
|
|
20230823,114300,298830353,1121,1123,1123,1121,47
|
|
20230823,114200,298777574,1123,1123,1123,1123,0
|
|
20230823,114100,298777574,1123,1123,1123,1123,387
|
|
20230823,114000,298342973,1123,1123,1123,1123,0
|
|
20230823,113900,298342973,1123,1123,1123,1123,0
|
|
20230823,113800,298342973,1123,1123,1123,1123,1
|
|
20230823,113700,298341850,1124,1124,1124,1124,0
|
|
20230823,113600,298341850,1124,1123,1124,1122,43
|
|
20230823,113500,298293523,1124,1123,1124,1123,546
|
|
20230823,113400,297679820,1120,1120,1120,1120,0
|
|
20230823,113300,297679820,1120,1120,1120,1120,0
|
|
20230823,113200,297679820,1120,1120,1120,1120,0
|
|
20230823,113100,297679820,1120,1120,1120,1120,500
|
|
20230823,113000,297119820,1119,1119,1119,1119,0
|
|
20230823,112900,297119820,1119,1119,1119,1119,0
|
|
20230823,112800,297119820,1119,1120,1120,1119,200
|
|
20230823,112700,296895920,1119,1119,1119,1119,0
|
|
20230823,112600,296895920,1119,1124,1124,1119,1400
|
|
20230823,112500,295326917,1123,1123,1123,1123,0
|
|
20230823,112400,295326917,1123,1123,1123,1123,1000
|
|
20230823,112300,294203917,1124,1123,1124,1123,2245
|
|
20230823,112200,291682781,1122,1121,1122,1121,1201
|
|
20230823,112100,290336459,1121,1119,1121,1119,830
|
|
20230823,112000,289407686,1119,1119,1119,1119,2004
|
|
20230823,111900,287165210,1119,1119,1119,1119,910
|
|
20230823,111800,286146920,1119,1119,1119,1119,1290
|
|
20230823,111700,284703410,1119,1119,1119,1119,7805
|
|
20230823,111600,275969615,1123,1123,1123,1123,0
|
|
20230823,111500,275969615,1123,1122,1123,1119,21001
|
|
20230823,111400,252457143,1123,1123,1123,1123,0
|
|
20230823,111300,252457143,1123,1123,1123,1123,6
|
|
20230823,111200,252450405,1123,1123,1123,1123,0
|
|
20230823,111100,252450405,1123,1123,1123,1123,500
|
|
20230823,111000,251888905,1121,1121,1121,1121,0
|
|
20230823,110900,251888905,1121,1121,1121,1121,0
|
|
20230823,110800,251888905,1121,1122,1122,1121,1000
|
|
20230823,110700,250767901,1121,1121,1121,1121,0
|
|
20230823,110600,250767901,1121,1121,1121,1121,10
|
|
20230823,110500,250756691,1121,1123,1123,1121,105
|
|
20230823,110400,250638786,1123,1123,1123,1123,20
|
|
20230823,110300,250616326,1123,1123,1123,1123,19
|
|
20230823,110200,250594989,1123,1122,1123,1121,189
|
|
20230823,110100,250382795,1123,1123,1123,1121,354
|
|
20230823,110000,249985752,1123,1123,1123,1123,1
|
|
20230823,105900,249984629,1122,1122,1125,1122,1502
|
|
20230823,105800,248294885,1122,1126,1126,1122,2
|
|
20230823,105700,248292637,1126,1120,1126,1119,2007
|
|
20230823,105600,246046697,1120,1121,1121,1120,1020
|
|
20230823,105500,244904277,1120,1120,1120,1120,0
|
|
20230823,105400,244904277,1120,1120,1121,1120,10100
|
|
20230823,105300,233592259,1120,1120,1120,1120,2000
|
|
20230823,105200,231352259,1126,1126,1126,1126,1
|
|
20230823,105100,231351133,1120,1124,1124,1120,21010
|
|
20230823,105000,207798089,1124,1124,1124,1124,0
|
|
20230823,104900,207798089,1124,1124,1124,1124,0
|
|
20230823,104800,207798089,1124,1124,1124,1124,0
|
|
20230823,104700,207798089,1124,1124,1124,1124,0
|
|
20230823,104600,207798089,1124,1129,1129,1124,1351
|
|
20230823,104500,206279560,1124,1129,1131,1124,2478
|
|
20230823,104400,203486596,1129,1125,1129,1125,192
|
|
20230823,104300,203269854,1125,1129,1129,1125,599
|
|
20230823,104200,202595975,1125,1128,1129,1125,102
|
|
20230823,104100,202480875,1129,1129,1129,1129,0
|
|
20230823,104000,202480875,1129,1129,1129,1129,0
|
|
20230823,103900,202480875,1129,1129,1129,1129,10
|
|
20230823,103800,202469585,1129,1124,1129,1124,746
|
|
20230823,103700,201630576,1124,1128,1128,1124,9019
|
|
20230823,103600,191470731,1130,1130,1130,1128,199
|
|
20230823,103500,191245945,1130,1130,1130,1130,2372
|
|
20230823,103400,188565585,1130,1130,1130,1130,208
|
|
20230823,103300,188330545,1130,1130,1130,1130,0
|
|
20230823,103200,188330545,1130,1131,1131,1130,89
|
|
20230823,103100,188229974,1131,1131,1131,1131,0
|
|
20230823,103000,188229974,1131,1127,1131,1127,439
|
|
20230823,102900,187735217,1132,1131,1132,1131,733
|
|
20230823,102800,186906192,1133,1133,1133,1133,42
|
|
20230823,102700,186858606,1133,1133,1133,1133,154
|
|
20230823,102600,186684124,1133,1133,1133,1133,2814
|
|
20230823,102500,183495862,1133,1132,1133,1132,1670
|
|
20230823,102400,181605421,1133,1133,1133,1133,641
|
|
20230823,102300,180879168,1132,1132,1132,1132,275
|
|
20230823,102200,180567868,1135,1129,1135,1129,5892
|
|
20230823,102100,173896177,1129,1129,1129,1128,379
|
|
20230823,102000,173468290,1129,1130,1130,1129,546
|
|
20230823,101900,172851510,1130,1128,1130,1127,4873
|
|
20230823,101800,167347361,1128,1126,1130,1126,13604
|
|
20230823,101700,151994600,1125,1123,1125,1122,2866
|
|
20230823,101600,148772124,1123,1123,1123,1123,26
|
|
20230823,101500,148742926,1123,1123,1123,1123,0
|
|
20230823,101400,148742926,1123,1124,1124,1122,1057
|
|
20230823,101300,147555962,1123,1123,1123,1123,0
|
|
20230823,101200,147555962,1123,1122,1123,1122,200
|
|
20230823,101100,147331372,1123,1124,1124,1123,70
|
|
20230823,101000,147252761,1119,1121,1124,1119,10458
|
|
20230823,100900,135542752,1124,1123,1124,1120,314
|
|
20230823,100800,135190587,1123,1123,1123,1123,0
|
|
20230823,100700,135190587,1123,1123,1123,1123,1
|
|
20230823,100600,135189464,1120,1120,1120,1120,2
|
|
20230823,100500,135187224,1120,1120,1120,1120,0
|
|
20230823,100400,135187224,1120,1120,1120,1120,50
|
|
20230823,100300,135131224,1124,1120,1124,1119,110
|
|
20230823,100200,135008118,1119,1121,1124,1119,412
|
|
20230823,100100,134546735,1120,1120,1120,1120,75
|
|
20230823,100000,134462735,1124,1120,1124,1120,2
|
|
20230823,095900,134460491,1120,1120,1120,1120,10
|
|
20230823,095800,134449291,1124,1124,1124,1124,0
|
|
20230823,095700,134449291,1124,1124,1124,1124,0
|
|
20230823,095600,134449291,1124,1124,1124,1124,20
|
|
20230823,095500,134426811,1124,1124,1124,1124,0
|
|
20230823,095400,134426811,1124,1124,1124,1124,1
|
|
20230823,095300,134425687,1119,1122,1122,1119,3900
|
|
20230823,095200,130055228,1122,1123,1123,1122,77
|
|
20230823,095100,129968758,1122,1122,1122,1122,193
|
|
20230823,095000,129752212,1122,1122,1122,1122,0
|
|
20230823,094900,129752212,1122,1121,1122,1121,4083
|
|
20230823,094800,125174695,1120,1120,1120,1120,1068
|
|
20230823,094700,123978535,1120,1120,1120,1120,500
|
|
20230823,094600,123418535,1120,1120,1120,1120,727
|
|
20230823,094500,122604295,1120,1119,1120,1117,618
|
|
20230823,094400,121913181,1119,1119,1119,1119,51
|
|
20230823,094300,121856112,1119,1118,1119,1117,840
|
|
20230823,094200,120917750,1118,1120,1120,1118,3401
|
|
20230823,094100,117113399,1120,1120,1120,1120,68
|
|
20230823,094000,117037239,1121,1121,1121,1121,1801
|
|
20230823,093900,115018318,1121,1121,1121,1121,55
|
|
20230823,093800,114956663,1121,1121,1121,1121,2
|
|
20230823,093700,114954421,1121,1121,1121,1121,3
|
|
20230823,093600,114951058,1121,1121,1121,1121,0
|
|
20230823,093500,114951058,1121,1121,1121,1121,1
|
|
20230823,093400,114949937,1122,1122,1122,1122,0
|
|
20230823,093300,114949937,1122,1120,1122,1120,962
|
|
20230823,093200,113872095,1120,1120,1120,1120,285
|
|
20230823,093100,113552895,1120,1118,1120,1117,2672
|
|
20230823,093000,110566289,1123,1118,1123,1118,147
|
|
20230823,092900,110401908,1123,1123,1123,1123,10
|
|
20230823,092800,110390678,1123,1118,1123,1117,705
|
|
20230823,092700,109602960,1118,1120,1121,1118,13824
|
|
20230823,092600,94143123,1121,1121,1121,1121,825
|
|
20230823,092500,93218298,1121,1121,1121,1121,217
|
|
20230823,092400,92975041,1121,1123,1123,1121,3121
|
|
20230823,092300,89475696,1123,1123,1123,1123,100
|
|
20230823,092200,89363396,1123,1123,1123,1123,9
|
|
20230823,092100,89353289,1123,1125,1125,1123,869
|
|
20230823,092000,88375846,1126,1125,1126,1125,1501
|
|
20230823,091900,86687220,1126,1127,1127,1126,648
|
|
20230823,091800,85957460,1128,1127,1128,1126,713
|
|
20230823,091700,85154310,1127,1127,1127,1127,800
|
|
20230823,091600,84252710,1127,1124,1127,1124,3394
|
|
20230823,091500,80434567,1124,1122,1124,1122,6714
|
|
20230823,091400,72895190,1119,1119,1119,1119,1806
|
|
20230823,091300,70874276,1123,1123,1123,1123,500
|
|
20230823,091200,70312776,1123,1123,1123,1123,870
|
|
20230823,091100,69335766,1123,1123,1123,1123,3526
|
|
20230823,091000,65376068,1123,1120,1123,1118,779
|
|
20230823,090900,64501924,1123,1122,1123,1121,50
|
|
20230823,090800,64445844,1123,1124,1124,1123,1535
|
|
20230823,090700,62722029,1124,1123,1124,1123,9007
|
|
20230823,090600,52607112,1123,1120,1123,1120,12283
|
|
20230823,090500,38837022,1120,1120,1120,1120,10
|
|
20230823,090400,38825822,1120,1120,1120,1120,212
|
|
20230823,090300,38588382,1120,1119,1120,1115,65
|
|
20230823,090200,38515637,1117,1117,1117,1115,13403
|
|
20230823,090100,23561629,1116,1118,1118,1116,8051
|
|
20230823,090000,14567226,1118,1119,1120,1118,11417
|