609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,190500,3585232450,1628,1628,1628,1628,0
|
|
20230728,190400,3585232450,1628,1628,1628,1628,0
|
|
20230728,190300,3585232450,1628,1628,1628,1628,0
|
|
20230728,190200,3585232450,1628,1628,1628,1628,0
|
|
20230728,190100,3585232450,1628,1628,1628,1628,0
|
|
20230728,190000,3585232450,1628,1628,1628,1628,0
|
|
20230728,185900,3585232450,1628,1628,1628,1628,0
|
|
20230728,185800,3585232450,1628,1628,1628,1628,0
|
|
20230728,185700,3585232450,1628,1628,1628,1628,0
|
|
20230728,185600,3585232450,1628,1628,1628,1628,0
|
|
20230728,185500,3585232450,1628,1628,1628,1628,0
|
|
20230728,185400,3585232450,1628,1628,1628,1628,0
|
|
20230728,185300,3585232450,1628,1628,1628,1628,0
|
|
20230728,185200,3585232450,1628,1628,1628,1628,0
|
|
20230728,185100,3585232450,1628,1628,1628,1628,0
|
|
20230728,185000,3585232450,1628,1628,1628,1628,0
|
|
20230728,184900,3585232450,1628,1628,1628,1628,0
|
|
20230728,184800,3585232450,1628,1628,1628,1628,0
|
|
20230728,184700,3585232450,1628,1628,1628,1628,0
|
|
20230728,184600,3585232450,1628,1628,1628,1628,0
|
|
20230728,184500,3585232450,1628,1628,1628,1628,0
|
|
20230728,184400,3585232450,1628,1628,1628,1628,0
|
|
20230728,184300,3585232450,1628,1628,1628,1628,0
|
|
20230728,184200,3585232450,1628,1628,1628,1628,0
|
|
20230728,184100,3585232450,1628,1628,1628,1628,0
|
|
20230728,184000,3585232450,1628,1628,1628,1628,0
|
|
20230728,183900,3585232450,1628,1628,1628,1628,0
|
|
20230728,183800,3585232450,1628,1628,1628,1628,0
|
|
20230728,183700,3585232450,1628,1628,1628,1628,0
|
|
20230728,183600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,183500,3585232450,1628,1628,1628,1628,0
|
|
20230728,183400,3585232450,1628,1628,1628,1628,0
|
|
20230728,183300,3585232450,1628,1628,1628,1628,0
|
|
20230728,183200,3585232450,1628,1628,1628,1628,0
|
|
20230728,183100,3585232450,1628,1628,1628,1628,0
|
|
20230728,183000,3585232450,1628,1628,1628,1628,0
|
|
20230728,182900,3585232450,1628,1628,1628,1628,0
|
|
20230728,182800,3585232450,1628,1628,1628,1628,0
|
|
20230728,182700,3585232450,1628,1628,1628,1628,0
|
|
20230728,182600,3585232450,1628,1628,1628,1628,0
|
|
20230728,182500,3585232450,1628,1628,1628,1628,0
|
|
20230728,182400,3585232450,1628,1628,1628,1628,0
|
|
20230728,182300,3585232450,1628,1628,1628,1628,0
|
|
20230728,182200,3585232450,1628,1628,1628,1628,0
|
|
20230728,182100,3585232450,1628,1628,1628,1628,0
|
|
20230728,182000,3585232450,1628,1628,1628,1628,0
|
|
20230728,181900,3585232450,1628,1628,1628,1628,0
|
|
20230728,181800,3585232450,1628,1628,1628,1628,0
|
|
20230728,181700,3585232450,1628,1628,1628,1628,0
|
|
20230728,181600,3585232450,1628,1628,1628,1628,0
|
|
20230728,181500,3585232450,1628,1628,1628,1628,0
|
|
20230728,181400,3585232450,1628,1628,1628,1628,0
|
|
20230728,181300,3585232450,1628,1628,1628,1628,0
|
|
20230728,181200,3585232450,1628,1628,1628,1628,0
|
|
20230728,181100,3585232450,1628,1628,1628,1628,0
|
|
20230728,181000,3585232450,1628,1628,1628,1628,0
|
|
20230728,180900,3585232450,1628,1628,1628,1628,0
|
|
20230728,180800,3585232450,1628,1628,1628,1628,0
|
|
20230728,180700,3585232450,1628,1628,1628,1628,0
|
|
20230728,180600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,180500,3585232450,1628,1628,1628,1628,0
|
|
20230728,180400,3585232450,1628,1628,1628,1628,0
|
|
20230728,180300,3585232450,1628,1628,1628,1628,0
|
|
20230728,180200,3585232450,1628,1628,1628,1628,0
|
|
20230728,180100,3585232450,1628,1628,1628,1628,0
|
|
20230728,180000,3585232450,1628,1628,1628,1628,0
|
|
20230728,175900,3585232450,1628,1628,1628,1628,0
|
|
20230728,175800,3585232450,1628,1628,1628,1628,0
|
|
20230728,175700,3585232450,1628,1628,1628,1628,0
|
|
20230728,175600,3585232450,1628,1628,1628,1628,0
|
|
20230728,175500,3585232450,1628,1628,1628,1628,0
|
|
20230728,175400,3585232450,1628,1628,1628,1628,0
|
|
20230728,175300,3585232450,1628,1628,1628,1628,0
|
|
20230728,175200,3585232450,1628,1628,1628,1628,0
|
|
20230728,175100,3585232450,1628,1628,1628,1628,0
|
|
20230728,175000,3585232450,1628,1628,1628,1628,0
|
|
20230728,174900,3585232450,1628,1628,1628,1628,0
|
|
20230728,174800,3585232450,1628,1628,1628,1628,0
|
|
20230728,174700,3585232450,1628,1628,1628,1628,0
|
|
20230728,174600,3585232450,1628,1628,1628,1628,0
|
|
20230728,174500,3585232450,1628,1628,1628,1628,0
|
|
20230728,174400,3585232450,1628,1628,1628,1628,0
|
|
20230728,174300,3585232450,1628,1628,1628,1628,0
|
|
20230728,174200,3585232450,1628,1628,1628,1628,0
|
|
20230728,174100,3585232450,1628,1628,1628,1628,0
|
|
20230728,174000,3585232450,1628,1628,1628,1628,0
|
|
20230728,173900,3585232450,1628,1628,1628,1628,0
|
|
20230728,173800,3585232450,1628,1628,1628,1628,0
|
|
20230728,173700,3585232450,1628,1628,1628,1628,0
|
|
20230728,173600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,173500,3585232450,1628,1628,1628,1628,0
|
|
20230728,173400,3585232450,1628,1628,1628,1628,0
|
|
20230728,173300,3585232450,1628,1628,1628,1628,0
|
|
20230728,173200,3585232450,1628,1628,1628,1628,0
|
|
20230728,173100,3585232450,1628,1628,1628,1628,0
|
|
20230728,173000,3585232450,1628,1628,1628,1628,0
|
|
20230728,172900,3585232450,1628,1628,1628,1628,0
|
|
20230728,172800,3585232450,1628,1628,1628,1628,0
|
|
20230728,172700,3585232450,1628,1628,1628,1628,0
|
|
20230728,172600,3585232450,1628,1628,1628,1628,0
|
|
20230728,172500,3585232450,1628,1628,1628,1628,0
|
|
20230728,172400,3585232450,1628,1628,1628,1628,0
|
|
20230728,172300,3585232450,1628,1628,1628,1628,0
|
|
20230728,172200,3585232450,1628,1628,1628,1628,0
|
|
20230728,172100,3585232450,1628,1628,1628,1628,0
|
|
20230728,172000,3585232450,1628,1628,1628,1628,0
|
|
20230728,171900,3585232450,1628,1628,1628,1628,0
|
|
20230728,171800,3585232450,1628,1628,1628,1628,0
|
|
20230728,171700,3585232450,1628,1628,1628,1628,0
|
|
20230728,171600,3585232450,1628,1628,1628,1628,0
|
|
20230728,171500,3585232450,1628,1628,1628,1628,0
|
|
20230728,171400,3585232450,1628,1628,1628,1628,0
|
|
20230728,171300,3585232450,1628,1628,1628,1628,0
|
|
20230728,171200,3585232450,1628,1628,1628,1628,0
|
|
20230728,171100,3585232450,1628,1628,1628,1628,0
|
|
20230728,171000,3585232450,1628,1628,1628,1628,0
|
|
20230728,170900,3585232450,1628,1628,1628,1628,0
|
|
20230728,170800,3585232450,1628,1628,1628,1628,0
|
|
20230728,170700,3585232450,1628,1628,1628,1628,0
|
|
20230728,170600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,170500,3585232450,1628,1628,1628,1628,0
|
|
20230728,170400,3585232450,1628,1628,1628,1628,0
|
|
20230728,170300,3585232450,1628,1628,1628,1628,0
|
|
20230728,170200,3585232450,1628,1628,1628,1628,0
|
|
20230728,170100,3585232450,1628,1628,1628,1628,0
|
|
20230728,170000,3585232450,1628,1628,1628,1628,0
|
|
20230728,165900,3585232450,1628,1628,1628,1628,0
|
|
20230728,165800,3585232450,1628,1628,1628,1628,0
|
|
20230728,165700,3585232450,1628,1628,1628,1628,0
|
|
20230728,165600,3585232450,1628,1628,1628,1628,0
|
|
20230728,165500,3585232450,1628,1628,1628,1628,0
|
|
20230728,165400,3585232450,1628,1628,1628,1628,0
|
|
20230728,165300,3585232450,1628,1628,1628,1628,0
|
|
20230728,165200,3585232450,1628,1628,1628,1628,0
|
|
20230728,165100,3585232450,1628,1628,1628,1628,0
|
|
20230728,165000,3585232450,1628,1628,1628,1628,0
|
|
20230728,164900,3585232450,1628,1628,1628,1628,0
|
|
20230728,164800,3585232450,1628,1628,1628,1628,0
|
|
20230728,164700,3585232450,1628,1628,1628,1628,0
|
|
20230728,164600,3585232450,1628,1628,1628,1628,0
|
|
20230728,164500,3585232450,1628,1628,1628,1628,0
|
|
20230728,164400,3585232450,1628,1628,1628,1628,0
|
|
20230728,164300,3585232450,1628,1628,1628,1628,0
|
|
20230728,164200,3585232450,1628,1628,1628,1628,0
|
|
20230728,164100,3585232450,1628,1628,1628,1628,0
|
|
20230728,164000,3585232450,1628,1628,1628,1628,0
|
|
20230728,163900,3585232450,1628,1628,1628,1628,0
|
|
20230728,163800,3585232450,1628,1628,1628,1628,0
|
|
20230728,163700,3585232450,1628,1628,1628,1628,0
|
|
20230728,163600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,163500,3585232450,1628,1628,1628,1628,0
|
|
20230728,163400,3585232450,1628,1628,1628,1628,0
|
|
20230728,163300,3585232450,1628,1628,1628,1628,0
|
|
20230728,163200,3585232450,1628,1628,1628,1628,0
|
|
20230728,163100,3585232450,1628,1628,1628,1628,0
|
|
20230728,163000,3585232450,1628,1628,1628,1628,0
|
|
20230728,162900,3585232450,1628,1628,1628,1628,0
|
|
20230728,162800,3585232450,1628,1628,1628,1628,0
|
|
20230728,162700,3585232450,1628,1628,1628,1628,0
|
|
20230728,162600,3585232450,1628,1628,1628,1628,0
|
|
20230728,162500,3585232450,1628,1628,1628,1628,0
|
|
20230728,162400,3585232450,1628,1628,1628,1628,0
|
|
20230728,162300,3585232450,1628,1628,1628,1628,0
|
|
20230728,162200,3585232450,1628,1628,1628,1628,0
|
|
20230728,162100,3585232450,1628,1628,1628,1628,0
|
|
20230728,162000,3585232450,1628,1628,1628,1628,0
|
|
20230728,161900,3585232450,1628,1628,1628,1628,0
|
|
20230728,161800,3585232450,1628,1628,1628,1628,0
|
|
20230728,161700,3585232450,1628,1628,1628,1628,0
|
|
20230728,161600,3585232450,1628,1628,1628,1628,0
|
|
20230728,161500,3585232450,1628,1628,1628,1628,0
|
|
20230728,161400,3585232450,1628,1628,1628,1628,0
|
|
20230728,161300,3585232450,1628,1628,1628,1628,0
|
|
20230728,161200,3585232450,1628,1628,1628,1628,0
|
|
20230728,161100,3585232450,1628,1628,1628,1628,0
|
|
20230728,161000,3585232450,1628,1628,1628,1628,0
|
|
20230728,160900,3585232450,1628,1628,1628,1628,0
|
|
20230728,160800,3585232450,1628,1628,1628,1628,0
|
|
20230728,160700,3585232450,1628,1628,1628,1628,0
|
|
20230728,160600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,160500,3585232450,1628,1628,1628,1628,0
|
|
20230728,160400,3585232450,1628,1628,1628,1628,0
|
|
20230728,160300,3585232450,1628,1628,1628,1628,0
|
|
20230728,160200,3585232450,1628,1628,1628,1628,0
|
|
20230728,160100,3585232450,1628,1628,1628,1628,0
|
|
20230728,160000,3585232450,1628,1628,1628,1628,0
|
|
20230728,155900,3585232450,1628,1628,1628,1628,0
|
|
20230728,155800,3585232450,1628,1628,1628,1628,0
|
|
20230728,155700,3585232450,1628,1628,1628,1628,0
|
|
20230728,155600,3585232450,1628,1628,1628,1628,0
|
|
20230728,155500,3585232450,1628,1628,1628,1628,0
|
|
20230728,155400,3585232450,1628,1628,1628,1628,0
|
|
20230728,155300,3585232450,1628,1628,1628,1628,0
|
|
20230728,155200,3585232450,1628,1628,1628,1628,0
|
|
20230728,155100,3585232450,1628,1628,1628,1628,0
|
|
20230728,155000,3585232450,1628,1628,1628,1628,0
|
|
20230728,154900,3585232450,1628,1628,1628,1628,0
|
|
20230728,154800,3585232450,1628,1628,1628,1628,0
|
|
20230728,154700,3585232450,1628,1628,1628,1628,0
|
|
20230728,154600,3585232450,1628,1628,1628,1628,0
|
|
20230728,154500,3585232450,1628,1628,1628,1628,0
|
|
20230728,154400,3585232450,1628,1628,1628,1628,0
|
|
20230728,154300,3585232450,1628,1628,1628,1628,0
|
|
20230728,154200,3585232450,1628,1628,1628,1628,0
|
|
20230728,154100,3585232450,1628,1628,1628,1628,0
|
|
20230728,154000,3585232450,1628,1628,1628,1628,0
|
|
20230728,153900,3585232450,1628,1628,1628,1628,0
|
|
20230728,153800,3585232450,1628,1628,1628,1628,0
|
|
20230728,153700,3585232450,1628,1628,1628,1628,0
|
|
20230728,153600,3585232450,1628,1628,1628,1628,28780
|
|
20230728,153500,3585232450,1628,1628,1628,1628,0
|
|
20230728,153400,3585232450,1628,1628,1628,1628,0
|
|
20230728,153300,3585232450,1628,1628,1628,1628,0
|
|
20230728,153200,3585232450,1628,1628,1628,1628,0
|
|
20230728,153100,3585232450,1628,1628,1628,1628,0
|
|
20230728,153000,3585232450,1628,1628,1628,1628,28780
|
|
20230728,152900,3538378610,1625,1625,1625,1625,0
|
|
20230728,152800,3538378610,1625,1625,1625,1625,0
|
|
20230728,152700,3538378610,1625,1625,1625,1625,0
|
|
20230728,152600,3538378610,1625,1625,1625,1625,0
|
|
20230728,152500,3538378610,1625,1625,1625,1625,0
|
|
20230728,152400,3538378610,1625,1625,1625,1625,0
|
|
20230728,152300,3538378610,1625,1625,1625,1625,0
|
|
20230728,152200,3538378610,1625,1625,1625,1625,0
|
|
20230728,152100,3538378610,1625,1625,1625,1625,0
|
|
20230728,152000,3538378610,1625,1625,1625,1625,0
|
|
20230728,151900,3538378610,1625,1622,1629,1622,163
|
|
20230728,151800,3538113877,1622,1630,1630,1618,1760
|
|
20230728,151700,3535247375,1630,1630,1633,1629,319
|
|
20230728,151600,3534727519,1629,1633,1634,1629,4059
|
|
20230728,151500,3528104758,1633,1636,1636,1630,3903
|
|
20230728,151400,3521734120,1637,1637,1638,1629,11431
|
|
20230728,151300,3503070678,1639,1639,1640,1638,6981
|
|
20230728,151200,3491625689,1639,1638,1640,1632,5569
|
|
20230728,151100,3482503377,1639,1625,1639,1625,17889
|
|
20230728,151000,3453319900,1625,1622,1625,1622,1750
|
|
20230728,150900,3450478010,1623,1619,1623,1618,4806
|
|
20230728,150800,3442695659,1619,1623,1623,1619,107
|
|
20230728,150700,3442522422,1623,1624,1625,1623,4019
|
|
20230728,150600,3435997779,1624,1626,1626,1624,1182
|
|
20230728,150500,3434076989,1623,1618,1624,1618,1383
|
|
20230728,150400,3431832375,1623,1617,1623,1616,3289
|
|
20230728,150300,3426498982,1623,1626,1626,1623,1967
|
|
20230728,150200,3423304189,1626,1630,1630,1623,5819
|
|
20230728,150100,3413828174,1630,1619,1630,1619,22516
|
|
20230728,150000,3377249007,1619,1610,1619,1610,975
|
|
20230728,145900,3375675393,1614,1614,1614,1610,1004
|
|
20230728,145800,3374058437,1612,1612,1613,1610,548
|
|
20230728,145700,3373176029,1614,1614,1614,1612,171
|
|
20230728,145600,3372900277,1614,1614,1615,1614,2944
|
|
20230728,145500,3368147660,1612,1612,1615,1612,223
|
|
20230728,145400,3367787984,1612,1605,1612,1605,1181
|
|
20230728,145300,3365886972,1604,1606,1607,1603,3449
|
|
20230728,145200,3360357804,1606,1607,1607,1606,4215
|
|
20230728,145100,3353588492,1607,1609,1609,1606,2528
|
|
20230728,145000,3349525449,1609,1609,1612,1609,1274
|
|
20230728,144900,3347475397,1614,1609,1614,1608,6977
|
|
20230728,144800,3336239181,1609,1593,1610,1593,17877
|
|
20230728,144700,3307630220,1590,1592,1593,1590,421
|
|
20230728,144600,3306960368,1592,1592,1592,1591,449
|
|
20230728,144500,3306245610,1592,1592,1592,1592,2
|
|
20230728,144400,3306242426,1595,1588,1595,1588,561
|
|
20230728,144300,3305349403,1588,1587,1588,1587,1071
|
|
20230728,144200,3303649655,1592,1585,1592,1585,302
|
|
20230728,144100,3303169025,1588,1588,1588,1584,851
|
|
20230728,144000,3301819243,1588,1588,1588,1588,79
|
|
20230728,143900,3301693791,1588,1588,1588,1588,856
|
|
20230728,143800,3300334463,1588,1591,1591,1587,2388
|
|
20230728,143700,3296544193,1587,1586,1587,1585,104
|
|
20230728,143600,3296379334,1585,1585,1585,1585,0
|
|
20230728,143500,3296379334,1585,1586,1586,1585,835
|
|
20230728,143400,3295055825,1585,1593,1593,1585,204
|
|
20230728,143300,3294731113,1593,1593,1593,1593,150
|
|
20230728,143200,3294492163,1593,1590,1593,1590,844
|
|
20230728,143100,3293148565,1585,1586,1586,1585,186
|
|
20230728,143000,3292853748,1585,1585,1585,1585,61
|
|
20230728,142900,3292757063,1585,1585,1585,1585,150
|
|
20230728,142800,3292519313,1585,1586,1586,1585,273
|
|
20230728,142700,3292086340,1586,1586,1586,1585,389
|
|
20230728,142600,3291469756,1585,1584,1586,1584,5057
|
|
20230728,142500,3283454875,1585,1586,1586,1585,1449
|
|
20230728,142400,3281158041,1585,1587,1587,1584,2103
|
|
20230728,142300,3277825144,1584,1585,1586,1584,2493
|
|
20230728,142200,3273872069,1593,1591,1593,1591,3
|
|
20230728,142100,3273867293,1593,1593,1593,1593,173
|
|
20230728,142000,3273591704,1585,1594,1594,1585,6795
|
|
20230728,141900,3262820929,1594,1594,1594,1594,46
|
|
20230728,141800,3262747605,1585,1585,1585,1585,103
|
|
20230728,141700,3262584350,1585,1585,1595,1585,11
|
|
20230728,141600,3262566888,1598,1590,1599,1590,4933
|
|
20230728,141500,3254680631,1594,1584,1594,1584,1002
|
|
20230728,141400,3253083587,1583,1583,1583,1583,0
|
|
20230728,141300,3253083587,1583,1585,1585,1583,1979
|
|
20230728,141200,3249949519,1584,1585,1585,1584,938
|
|
20230728,141100,3248463673,1585,1585,1587,1584,6831
|
|
20230728,141000,3237636045,1587,1590,1590,1587,2832
|
|
20230728,140900,3233138843,1590,1599,1599,1590,1843
|
|
20230728,140800,3230207819,1600,1600,1600,1600,1
|
|
20230728,140700,3230206219,1601,1591,1601,1591,72
|
|
20230728,140600,3230091657,1601,1602,1602,1590,798
|
|
20230728,140500,3228822674,1591,1604,1604,1590,2320
|
|
20230728,140400,3225132891,1604,1590,1604,1590,1879
|
|
20230728,140300,3222122771,1596,1585,1596,1585,2165
|
|
20230728,140200,3218669728,1592,1589,1592,1589,5164
|
|
20230728,140100,3210458749,1590,1585,1590,1584,1920
|
|
20230728,140000,3207417060,1585,1585,1585,1585,1
|
|
20230728,135900,3207415475,1591,1591,1591,1591,1
|
|
20230728,135800,3207413884,1583,1583,1583,1583,1
|
|
20230728,135700,3207412301,1582,1583,1583,1582,70
|
|
20230728,135600,3207301499,1582,1582,1582,1582,4
|
|
20230728,135500,3207295171,1582,1588,1588,1579,1690
|
|
20230728,135400,3204621268,1589,1598,1598,1588,1317
|
|
20230728,135300,3202527126,1602,1603,1603,1602,906
|
|
20230728,135200,3201075105,1603,1586,1603,1586,2132
|
|
20230728,135100,3197677109,1586,1578,1586,1578,609
|
|
20230728,135000,3196713809,1585,1577,1585,1577,70
|
|
20230728,134900,3196602867,1577,1578,1578,1577,108
|
|
20230728,134800,3196432450,1578,1577,1578,1577,386
|
|
20230728,134700,3195823428,1572,1572,1572,1572,0
|
|
20230728,134600,3195823428,1572,1577,1577,1572,12423
|
|
20230728,134500,3176236201,1577,1577,1586,1577,2207
|
|
20230728,134400,3172755412,1577,1577,1577,1577,4
|
|
20230728,134300,3172749104,1574,1577,1577,1574,1052
|
|
20230728,134200,3171091462,1577,1576,1577,1576,400
|
|
20230728,134100,3170460688,1576,1577,1577,1576,3308
|
|
20230728,134000,3165247258,1576,1581,1581,1576,1455
|
|
20230728,133900,3162954159,1584,1584,1584,1584,13
|
|
20230728,133800,3162933567,1585,1589,1589,1585,16
|
|
20230728,133700,3162908174,1589,1584,1589,1576,233
|
|
20230728,133600,3162539597,1584,1577,1584,1577,615
|
|
20230728,133500,3161566837,1584,1576,1584,1576,950
|
|
20230728,133400,3160067581,1576,1581,1581,1576,1350
|
|
20230728,133300,3157937724,1577,1577,1577,1577,0
|
|
20230728,133200,3157937724,1577,1578,1578,1577,1247
|
|
20230728,133100,3155971032,1577,1580,1580,1577,244
|
|
20230728,133000,3155585588,1580,1580,1585,1580,7994
|
|
20230728,132900,3142935874,1580,1582,1583,1580,1929
|
|
20230728,132800,3139886827,1583,1587,1587,1583,371
|
|
20230728,132700,3139299297,1587,1587,1587,1586,150
|
|
20230728,132600,3139061281,1587,1587,1587,1586,198
|
|
20230728,132500,3138747056,1595,1582,1595,1582,3052
|
|
20230728,132400,3133888883,1583,1583,1583,1582,326
|
|
20230728,132300,3133372854,1587,1588,1588,1587,340
|
|
20230728,132200,3132833043,1588,1587,1588,1587,221
|
|
20230728,132100,3132482298,1587,1578,1587,1578,3652
|
|
20230728,132000,3126714014,1571,1573,1573,1571,2843
|
|
20230728,131900,3122246073,1572,1572,1573,1572,2290
|
|
20230728,131800,3118646028,1572,1571,1573,1571,1655
|
|
20230728,131700,3116045408,1571,1577,1577,1571,4583
|
|
20230728,131600,3108833551,1578,1578,1578,1578,3
|
|
20230728,131500,3108828817,1581,1580,1582,1580,706
|
|
20230728,131400,3107712633,1580,1581,1581,1578,72
|
|
20230728,131300,3107598824,1574,1574,1582,1574,4772
|
|
20230728,131200,3100085616,1574,1576,1577,1572,2620
|
|
20230728,131100,3095959769,1574,1571,1575,1571,10708
|
|
20230728,131000,3079104021,1575,1578,1578,1571,26442
|
|
20230728,130900,3037454892,1578,1589,1589,1577,1102
|
|
20230728,130800,3035715018,1589,1579,1590,1578,10892
|
|
20230728,130700,3018433641,1577,1589,1592,1577,3579
|
|
20230728,130600,3012769334,1589,1592,1592,1583,150
|
|
20230728,130500,3012531340,1581,1582,1595,1578,9312
|
|
20230728,130400,2997810854,1577,1590,1597,1575,21958
|
|
20230728,130300,2963094147,1590,1598,1606,1587,16265
|
|
20230728,130200,2937138888,1598,1614,1620,1597,17827
|
|
20230728,130100,2908510539,1620,1612,1621,1601,14134
|
|
20230728,130000,2885820626,1612,1611,1615,1608,11733
|
|
20230728,125900,2866925243,1615,1638,1639,1605,15407
|
|
20230728,125800,2841975676,1639,1638,1643,1620,42191
|
|
20230728,125700,2773080957,1636,1614,1638,1605,19783
|
|
20230728,125600,2740824825,1604,1610,1614,1602,10026
|
|
20230728,125500,2724722587,1607,1608,1611,1606,1947
|
|
20230728,125400,2721590505,1609,1598,1611,1598,5436
|
|
20230728,125300,2712868722,1597,1614,1614,1597,15145
|
|
20230728,125200,2688617067,1614,1636,1636,1609,29609
|
|
20230728,125100,2640395697,1636,1606,1636,1604,28437
|
|
20230728,125000,2594640225,1613,1610,1625,1605,24512
|
|
20230728,124900,2555108753,1605,1646,1647,1605,42433
|
|
20230728,124800,2486211193,1647,1640,1653,1635,28935
|
|
20230728,124700,2438690788,1640,1649,1649,1630,35921
|
|
20230728,124600,2379883930,1649,1650,1673,1630,31679
|
|
20230728,124500,2327485273,1649,1687,1688,1649,78729
|
|
20230728,124400,2195972508,1669,1647,1687,1639,77982
|
|
20230728,124300,2066456036,1646,1649,1651,1636,22934
|
|
20230728,124200,2028749713,1650,1635,1650,1634,80383
|
|
20230728,124100,1896621976,1643,1618,1643,1612,25427
|
|
20230728,124000,1855139978,1618,1608,1618,1608,1138
|
|
20230728,123900,1853299394,1619,1616,1622,1607,5613
|
|
20230728,123800,1844209736,1616,1605,1616,1605,1960
|
|
20230728,123700,1841045146,1614,1617,1617,1600,8188
|
|
20230728,123600,1827838109,1614,1603,1619,1595,11851
|
|
20230728,123500,1808789144,1593,1607,1607,1593,2201
|
|
20230728,123400,1805270840,1600,1611,1611,1600,4198
|
|
20230728,123300,1798522022,1619,1598,1619,1593,30257
|
|
20230728,123200,1750031673,1593,1593,1593,1593,94
|
|
20230728,123100,1749881931,1598,1587,1600,1587,4021
|
|
20230728,123000,1743457637,1587,1595,1604,1587,2317
|
|
20230728,122900,1739762502,1605,1574,1605,1574,38809
|
|
20230728,122800,1677908183,1573,1563,1573,1563,1051
|
|
20230728,122700,1676255470,1562,1570,1575,1562,553
|
|
20230728,122600,1675386438,1561,1569,1569,1561,285
|
|
20230728,122500,1674940353,1561,1567,1568,1560,1519
|
|
20230728,122400,1672560607,1567,1567,1567,1567,343
|
|
20230728,122300,1672023126,1554,1567,1567,1554,1758
|
|
20230728,122200,1669287817,1568,1565,1568,1565,1729
|
|
20230728,122100,1666579859,1565,1549,1565,1548,1634
|
|
20230728,122000,1664023817,1553,1566,1567,1553,1579
|
|
20230728,121900,1661559642,1566,1563,1566,1563,164
|
|
20230728,121800,1661303176,1563,1560,1563,1560,1975
|
|
20230728,121700,1658222162,1562,1560,1562,1560,848
|
|
20230728,121600,1656897697,1560,1560,1561,1560,943
|
|
20230728,121500,1655425732,1560,1559,1560,1550,433
|
|
20230728,121400,1654750299,1560,1560,1560,1559,65
|
|
20230728,121300,1654648901,1560,1560,1560,1560,0
|
|
20230728,121200,1654648901,1560,1551,1560,1551,492
|
|
20230728,121100,1653882990,1542,1542,1542,1542,315
|
|
20230728,121000,1653397260,1541,1541,1541,1541,0
|
|
20230728,120900,1653397260,1541,1541,1541,1541,200
|
|
20230728,120800,1653089060,1553,1553,1553,1553,1
|
|
20230728,120700,1653087507,1541,1541,1541,1541,0
|
|
20230728,120600,1653087507,1541,1541,1541,1541,3
|
|
20230728,120500,1653082884,1541,1541,1541,1541,10
|
|
20230728,120400,1653067474,1553,1553,1553,1553,0
|
|
20230728,120300,1653067474,1553,1553,1553,1553,0
|
|
20230728,120200,1653067474,1553,1540,1553,1539,208
|
|
20230728,120100,1652747242,1540,1540,1540,1540,0
|
|
20230728,120000,1652747242,1540,1541,1541,1540,17
|
|
20230728,115900,1652721052,1539,1539,1539,1539,0
|
|
20230728,115800,1652721052,1539,1539,1539,1539,0
|
|
20230728,115700,1652721052,1539,1540,1540,1539,442
|
|
20230728,115600,1652040603,1543,1543,1543,1543,0
|
|
20230728,115500,1652040603,1543,1557,1557,1543,3532
|
|
20230728,115400,1646586734,1557,1557,1557,1557,1
|
|
20230728,115300,1646585177,1558,1544,1558,1544,9
|
|
20230728,115200,1646571267,1559,1560,1560,1556,306
|
|
20230728,115100,1646094982,1560,1551,1560,1551,2496
|
|
20230728,115000,1642213928,1543,1548,1550,1543,285
|
|
20230728,114900,1641772971,1550,1551,1551,1550,43
|
|
20230728,114800,1641706288,1556,1556,1556,1556,313
|
|
20230728,114700,1641219260,1558,1560,1563,1558,108
|
|
20230728,114600,1641050829,1560,1561,1561,1560,95
|
|
20230728,114500,1640902537,1561,1565,1565,1561,7
|
|
20230728,114400,1640891605,1566,1566,1566,1566,126
|
|
20230728,114300,1640694289,1566,1564,1568,1564,32
|
|
20230728,114200,1640644232,1568,1560,1568,1560,307
|
|
20230728,114100,1640164694,1562,1567,1568,1562,122
|
|
20230728,114000,1639973723,1571,1573,1573,1571,159
|
|
20230728,113900,1639723932,1566,1568,1568,1566,2515
|
|
20230728,113800,1635784234,1566,1566,1566,1566,321
|
|
20230728,113700,1635281548,1566,1560,1566,1560,970
|
|
20230728,113600,1633764152,1560,1550,1560,1550,12343
|
|
20230728,113500,1614570718,1550,1550,1550,1550,0
|
|
20230728,113400,1614570718,1550,1550,1550,1550,2
|
|
20230728,113300,1614567618,1548,1548,1548,1548,0
|
|
20230728,113200,1614567618,1548,1548,1549,1548,379
|
|
20230728,113100,1613980608,1548,1544,1548,1544,101
|
|
20230728,113000,1613824660,1544,1544,1544,1544,1
|
|
20230728,112900,1613823116,1549,1549,1549,1549,0
|
|
20230728,112800,1613823116,1549,1548,1549,1548,200
|
|
20230728,112700,1613513319,1549,1549,1549,1548,110
|
|
20230728,112600,1613342931,1549,1549,1549,1549,0
|
|
20230728,112500,1613342931,1549,1546,1549,1546,50
|
|
20230728,112400,1613265498,1543,1543,1543,1543,1
|
|
20230728,112300,1613263955,1547,1547,1547,1547,142
|
|
20230728,112200,1613044281,1549,1549,1549,1549,0
|
|
20230728,112100,1613044281,1549,1549,1549,1549,2
|
|
20230728,112000,1613041183,1550,1550,1550,1550,200
|
|
20230728,111900,1612731183,1543,1541,1543,1541,157
|
|
20230728,111800,1612489214,1537,1537,1537,1537,90
|
|
20230728,111700,1612350884,1541,1541,1541,1541,0
|
|
20230728,111600,1612350884,1541,1541,1541,1541,5000
|
|
20230728,111500,1604645884,1540,1541,1541,1540,1026
|
|
20230728,111400,1603065818,1541,1541,1541,1541,0
|
|
20230728,111300,1603065818,1541,1541,1541,1541,0
|
|
20230728,111200,1603065818,1541,1541,1541,1541,0
|
|
20230728,111100,1603065818,1541,1541,1541,1541,0
|
|
20230728,111000,1603065818,1541,1541,1541,1541,0
|
|
20230728,110900,1603065818,1541,1541,1541,1541,100
|
|
20230728,110800,1602911718,1541,1534,1541,1534,303
|
|
20230728,110700,1602446902,1534,1535,1536,1534,2103
|
|
20230728,110600,1599216800,1535,1536,1536,1535,16
|
|
20230728,110500,1599192231,1542,1541,1542,1541,2
|
|
20230728,110400,1599189148,1541,1538,1541,1536,8526
|
|
20230728,110300,1586092425,1543,1537,1543,1536,151
|
|
20230728,110200,1585860062,1536,1543,1543,1536,104
|
|
20230728,110100,1585699968,1543,1536,1543,1536,65
|
|
20230728,110000,1585600121,1536,1540,1540,1536,913
|
|
20230728,105900,1584195201,1540,1550,1550,1540,151
|
|
20230728,105800,1583961851,1542,1542,1542,1542,965
|
|
20230728,105700,1582473821,1542,1555,1555,1542,2535
|
|
20230728,105600,1578551851,1555,1555,1555,1555,1128
|
|
20230728,105500,1576797811,1554,1551,1554,1550,1106
|
|
20230728,105400,1575079637,1539,1539,1539,1539,27
|
|
20230728,105300,1575038084,1536,1554,1554,1536,1224
|
|
20230728,105200,1573136420,1555,1555,1555,1555,50
|
|
20230728,105100,1573058670,1555,1542,1555,1542,1464
|
|
20230728,105000,1570796519,1535,1536,1536,1535,146
|
|
20230728,104900,1570572387,1535,1534,1535,1534,1021
|
|
20230728,104800,1569005568,1534,1538,1538,1533,767
|
|
20230728,104700,1567828142,1540,1540,1540,1539,425
|
|
20230728,104600,1567173744,1539,1540,1540,1539,886
|
|
20230728,104500,1565809305,1540,1549,1549,1540,270
|
|
20230728,104400,1565393394,1550,1549,1550,1549,26
|
|
20230728,104300,1565353095,1550,1551,1551,1550,420
|
|
20230728,104200,1564702092,1550,1550,1550,1550,0
|
|
20230728,104100,1564702092,1550,1550,1550,1550,55
|
|
20230728,104000,1564616842,1550,1556,1556,1550,690
|
|
20230728,103900,1563546557,1558,1560,1560,1558,8140
|
|
20230728,103800,1550849965,1560,1564,1564,1560,5674
|
|
20230728,103700,1541994056,1566,1565,1566,1564,5460
|
|
20230728,103600,1533453065,1565,1565,1566,1565,616
|
|
20230728,103500,1532488915,1565,1570,1570,1565,5466
|
|
20230728,103400,1523930779,1574,1574,1575,1570,1837
|
|
20230728,103300,1521043329,1575,1578,1578,1575,25
|
|
20230728,103200,1521003951,1577,1575,1577,1575,1005
|
|
20230728,103100,1519419076,1580,1580,1580,1580,1
|
|
20230728,103000,1519417496,1580,1580,1580,1580,127
|
|
20230728,102900,1519216836,1581,1583,1583,1581,28
|
|
20230728,102800,1519172515,1583,1570,1584,1570,2152
|
|
20230728,102700,1515784274,1568,1568,1569,1568,1307
|
|
20230728,102600,1513734896,1568,1567,1568,1567,227
|
|
20230728,102500,1513379182,1567,1566,1567,1566,218
|
|
20230728,102400,1513037744,1566,1568,1568,1566,43
|
|
20230728,102300,1512970398,1567,1572,1572,1567,6395
|
|
20230728,102200,1502943993,1572,1572,1572,1572,179
|
|
20230728,102100,1502662605,1572,1575,1575,1569,2009
|
|
20230728,102000,1499507904,1575,1573,1576,1569,1236
|
|
20230728,101900,1497565245,1574,1573,1574,1569,2323
|
|
20230728,101800,1493913744,1570,1570,1570,1570,0
|
|
20230728,101700,1493913744,1570,1570,1570,1568,12900
|
|
20230728,101600,1473661938,1570,1570,1570,1570,500
|
|
20230728,101500,1472876938,1579,1580,1580,1569,6341
|
|
20230728,101400,1462910239,1580,1589,1589,1580,446
|
|
20230728,101300,1462205550,1580,1584,1591,1578,23316
|
|
20230728,101200,1425204918,1578,1572,1578,1569,10216
|
|
20230728,101100,1409111728,1574,1571,1574,1569,129
|
|
20230728,101000,1408909224,1571,1571,1571,1571,752
|
|
20230728,100900,1407727832,1571,1570,1577,1569,487
|
|
20230728,100800,1406963456,1570,1577,1578,1570,4446
|
|
20230728,100700,1399964977,1577,1588,1588,1577,1387
|
|
20230728,100600,1397770100,1583,1590,1590,1583,334
|
|
20230728,100500,1397240936,1584,1590,1590,1582,1402
|
|
20230728,100400,1395019515,1582,1585,1587,1582,2806
|
|
20230728,100300,1390573410,1582,1588,1590,1582,3052
|
|
20230728,100200,1385726164,1580,1579,1588,1579,957
|
|
20230728,100100,1384214120,1578,1589,1589,1577,1235
|
|
20230728,100000,1382265277,1578,1580,1580,1578,1291
|
|
20230728,095900,1380228059,1578,1580,1594,1576,1117
|
|
20230728,095800,1378461839,1575,1580,1596,1575,2250
|
|
20230728,095700,1374908578,1580,1596,1597,1580,7655
|
|
20230728,095600,1362713605,1596,1590,1597,1589,14735
|
|
20230728,095500,1339187106,1590,1580,1590,1580,3638
|
|
20230728,095400,1333430984,1583,1593,1595,1580,4302
|
|
20230728,095300,1326611591,1593,1593,1598,1593,16507
|
|
20230728,095200,1300274890,1593,1576,1595,1576,6564
|
|
20230728,095100,1289854072,1576,1592,1592,1576,4038
|
|
20230728,095000,1283464706,1595,1594,1598,1590,11272
|
|
20230728,094900,1265489476,1595,1589,1595,1582,9408
|
|
20230728,094800,1250516825,1582,1591,1591,1575,1548
|
|
20230728,094700,1248064566,1590,1581,1590,1573,10812
|
|
20230728,094600,1230954144,1585,1577,1585,1570,9748
|
|
20230728,094500,1215560008,1575,1560,1575,1559,12313
|
|
20230728,094400,1196230886,1554,1544,1566,1543,7223
|
|
20230728,094300,1184960902,1560,1559,1562,1538,1319
|
|
20230728,094200,1182919919,1559,1560,1565,1559,10053
|
|
20230728,094100,1167227035,1565,1533,1566,1528,24842
|
|
20230728,094000,1128868673,1533,1523,1533,1517,6573
|
|
20230728,093900,1118827539,1523,1517,1523,1513,2800
|
|
20230728,093800,1114577462,1513,1529,1531,1513,3858
|
|
20230728,093700,1108735814,1533,1510,1533,1510,7568
|
|
20230728,093600,1097250214,1510,1512,1513,1510,3507
|
|
20230728,093500,1091948470,1512,1514,1517,1511,3816
|
|
20230728,093400,1086175138,1519,1520,1520,1519,166
|
|
20230728,093300,1085922828,1520,1525,1525,1511,3645
|
|
20230728,093200,1080393825,1521,1513,1521,1508,6961
|
|
20230728,093100,1069843063,1511,1505,1512,1505,1150
|
|
20230728,093000,1068107451,1505,1503,1510,1503,2806
|
|
20230728,092900,1063878809,1503,1510,1514,1503,12729
|
|
20230728,092800,1044684574,1510,1517,1518,1510,9914
|
|
20230728,092700,1029699210,1519,1516,1521,1509,6192
|
|
20230728,092600,1020314583,1509,1532,1532,1509,24061
|
|
20230728,092500,983763756,1531,1531,1540,1530,14791
|
|
20230728,092400,961103003,1545,1534,1553,1528,8240
|
|
20230728,092300,948393005,1534,1564,1564,1523,23419
|
|
20230728,092200,912319864,1566,1569,1574,1562,13140
|
|
20230728,092100,891731775,1569,1563,1587,1563,12192
|
|
20230728,092000,872562531,1562,1594,1596,1561,16944
|
|
20230728,091900,845901404,1596,1613,1628,1596,91256
|
|
20230728,091800,698590229,1611,1577,1620,1561,88147
|
|
20230728,091700,557584771,1570,1551,1570,1547,16354
|
|
20230728,091600,532108091,1551,1558,1599,1549,102120
|
|
20230728,091500,371911217,1558,1549,1560,1525,35427
|
|
20230728,091400,316931545,1554,1508,1555,1508,20183
|
|
20230728,091300,285787475,1526,1549,1549,1500,16027
|
|
20230728,091200,261300090,1554,1554,1554,1554,0
|
|
20230728,091100,261300090,1554,1548,1554,1540,17641
|
|
20230728,091000,233913675,1548,1545,1551,1535,30949
|
|
20230728,090900,186036934,1547,1515,1547,1515,31180
|
|
20230728,090800,138223312,1515,1519,1519,1502,8976
|
|
20230728,090700,124697155,1520,1501,1520,1501,15531
|
|
20230728,090600,101158600,1508,1481,1517,1481,18744
|
|
20230728,090500,73093840,1480,1455,1480,1455,10825
|
|
20230728,090400,57194456,1455,1450,1455,1422,22682
|
|
20230728,090300,24643188,1425,1480,1480,1425,7243
|
|
20230728,090200,14135201,1449,1433,1456,1433,9431
|
|
20230728,090100,491627,1433,1433,1433,1433,5
|
|
20230728,090000,484462,1412,1413,1438,1412,342
|