645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,194100,3402374490,1541,1541,1541,1541,0
|
|
20230822,194000,3402374490,1541,1541,1541,1541,0
|
|
20230822,193900,3402374490,1541,1541,1541,1541,0
|
|
20230822,193800,3402374490,1541,1541,1541,1541,0
|
|
20230822,193700,3402374490,1541,1541,1541,1541,0
|
|
20230822,193600,3402374490,1541,1541,1541,1541,0
|
|
20230822,193500,3402374490,1541,1541,1541,1541,0
|
|
20230822,193400,3402374490,1541,1541,1541,1541,0
|
|
20230822,193300,3402374490,1541,1541,1541,1541,0
|
|
20230822,193200,3402374490,1541,1541,1541,1541,0
|
|
20230822,193100,3402374490,1541,1541,1541,1541,0
|
|
20230822,193000,3402374490,1541,1541,1541,1541,0
|
|
20230822,192900,3402374490,1541,1541,1541,1541,0
|
|
20230822,192800,3402374490,1541,1541,1541,1541,0
|
|
20230822,192700,3402374490,1541,1541,1541,1541,0
|
|
20230822,192600,3402374490,1541,1541,1541,1541,0
|
|
20230822,192500,3402374490,1541,1541,1541,1541,0
|
|
20230822,192400,3402374490,1541,1541,1541,1541,0
|
|
20230822,192300,3402374490,1541,1541,1541,1541,0
|
|
20230822,192200,3402374490,1541,1541,1541,1541,0
|
|
20230822,192100,3402374490,1541,1541,1541,1541,0
|
|
20230822,192000,3402374490,1541,1541,1541,1541,0
|
|
20230822,191900,3402374490,1541,1541,1541,1541,0
|
|
20230822,191800,3402374490,1541,1541,1541,1541,0
|
|
20230822,191700,3402374490,1541,1541,1541,1541,0
|
|
20230822,191600,3402374490,1541,1541,1541,1541,0
|
|
20230822,191500,3402374490,1541,1541,1541,1541,0
|
|
20230822,191400,3402374490,1541,1541,1541,1541,0
|
|
20230822,191300,3402374490,1541,1541,1541,1541,0
|
|
20230822,191200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,191100,3402374490,1541,1541,1541,1541,0
|
|
20230822,191000,3402374490,1541,1541,1541,1541,0
|
|
20230822,190900,3402374490,1541,1541,1541,1541,0
|
|
20230822,190800,3402374490,1541,1541,1541,1541,0
|
|
20230822,190700,3402374490,1541,1541,1541,1541,0
|
|
20230822,190600,3402374490,1541,1541,1541,1541,0
|
|
20230822,190500,3402374490,1541,1541,1541,1541,0
|
|
20230822,190400,3402374490,1541,1541,1541,1541,0
|
|
20230822,190300,3402374490,1541,1541,1541,1541,0
|
|
20230822,190200,3402374490,1541,1541,1541,1541,0
|
|
20230822,190100,3402374490,1541,1541,1541,1541,0
|
|
20230822,190000,3402374490,1541,1541,1541,1541,0
|
|
20230822,185900,3402374490,1541,1541,1541,1541,0
|
|
20230822,185800,3402374490,1541,1541,1541,1541,0
|
|
20230822,185700,3402374490,1541,1541,1541,1541,0
|
|
20230822,185600,3402374490,1541,1541,1541,1541,0
|
|
20230822,185500,3402374490,1541,1541,1541,1541,0
|
|
20230822,185400,3402374490,1541,1541,1541,1541,0
|
|
20230822,185300,3402374490,1541,1541,1541,1541,0
|
|
20230822,185200,3402374490,1541,1541,1541,1541,0
|
|
20230822,185100,3402374490,1541,1541,1541,1541,0
|
|
20230822,185000,3402374490,1541,1541,1541,1541,0
|
|
20230822,184900,3402374490,1541,1541,1541,1541,0
|
|
20230822,184800,3402374490,1541,1541,1541,1541,0
|
|
20230822,184700,3402374490,1541,1541,1541,1541,0
|
|
20230822,184600,3402374490,1541,1541,1541,1541,0
|
|
20230822,184500,3402374490,1541,1541,1541,1541,0
|
|
20230822,184400,3402374490,1541,1541,1541,1541,0
|
|
20230822,184300,3402374490,1541,1541,1541,1541,0
|
|
20230822,184200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,184100,3402374490,1541,1541,1541,1541,0
|
|
20230822,184000,3402374490,1541,1541,1541,1541,0
|
|
20230822,183900,3402374490,1541,1541,1541,1541,0
|
|
20230822,183800,3402374490,1541,1541,1541,1541,0
|
|
20230822,183700,3402374490,1541,1541,1541,1541,0
|
|
20230822,183600,3402374490,1541,1541,1541,1541,0
|
|
20230822,183500,3402374490,1541,1541,1541,1541,0
|
|
20230822,183400,3402374490,1541,1541,1541,1541,0
|
|
20230822,183300,3402374490,1541,1541,1541,1541,0
|
|
20230822,183200,3402374490,1541,1541,1541,1541,0
|
|
20230822,183100,3402374490,1541,1541,1541,1541,0
|
|
20230822,183000,3402374490,1541,1541,1541,1541,0
|
|
20230822,182900,3402374490,1541,1541,1541,1541,0
|
|
20230822,182800,3402374490,1541,1541,1541,1541,0
|
|
20230822,182700,3402374490,1541,1541,1541,1541,0
|
|
20230822,182600,3402374490,1541,1541,1541,1541,0
|
|
20230822,182500,3402374490,1541,1541,1541,1541,0
|
|
20230822,182400,3402374490,1541,1541,1541,1541,0
|
|
20230822,182300,3402374490,1541,1541,1541,1541,0
|
|
20230822,182200,3402374490,1541,1541,1541,1541,0
|
|
20230822,182100,3402374490,1541,1541,1541,1541,0
|
|
20230822,182000,3402374490,1541,1541,1541,1541,0
|
|
20230822,181900,3402374490,1541,1541,1541,1541,0
|
|
20230822,181800,3402374490,1541,1541,1541,1541,0
|
|
20230822,181700,3402374490,1541,1541,1541,1541,0
|
|
20230822,181600,3402374490,1541,1541,1541,1541,0
|
|
20230822,181500,3402374490,1541,1541,1541,1541,0
|
|
20230822,181400,3402374490,1541,1541,1541,1541,0
|
|
20230822,181300,3402374490,1541,1541,1541,1541,0
|
|
20230822,181200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,181100,3402374490,1541,1541,1541,1541,0
|
|
20230822,181000,3402374490,1541,1541,1541,1541,0
|
|
20230822,180900,3402374490,1541,1541,1541,1541,0
|
|
20230822,180800,3402374490,1541,1541,1541,1541,0
|
|
20230822,180700,3402374490,1541,1541,1541,1541,0
|
|
20230822,180600,3402374490,1541,1541,1541,1541,0
|
|
20230822,180500,3402374490,1541,1541,1541,1541,0
|
|
20230822,180400,3402374490,1541,1541,1541,1541,0
|
|
20230822,180300,3402374490,1541,1541,1541,1541,0
|
|
20230822,180200,3402374490,1541,1541,1541,1541,0
|
|
20230822,180100,3402374490,1541,1541,1541,1541,0
|
|
20230822,180000,3402374490,1541,1541,1541,1541,0
|
|
20230822,175900,3402374490,1541,1541,1541,1541,0
|
|
20230822,175800,3402374490,1541,1541,1541,1541,0
|
|
20230822,175700,3402374490,1541,1541,1541,1541,0
|
|
20230822,175600,3402374490,1541,1541,1541,1541,0
|
|
20230822,175500,3402374490,1541,1541,1541,1541,0
|
|
20230822,175400,3402374490,1541,1541,1541,1541,0
|
|
20230822,175300,3402374490,1541,1541,1541,1541,0
|
|
20230822,175200,3402374490,1541,1541,1541,1541,0
|
|
20230822,175100,3402374490,1541,1541,1541,1541,0
|
|
20230822,175000,3402374490,1541,1541,1541,1541,0
|
|
20230822,174900,3402374490,1541,1541,1541,1541,0
|
|
20230822,174800,3402374490,1541,1541,1541,1541,0
|
|
20230822,174700,3402374490,1541,1541,1541,1541,0
|
|
20230822,174600,3402374490,1541,1541,1541,1541,0
|
|
20230822,174500,3402374490,1541,1541,1541,1541,0
|
|
20230822,174400,3402374490,1541,1541,1541,1541,0
|
|
20230822,174300,3402374490,1541,1541,1541,1541,0
|
|
20230822,174200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,174100,3402374490,1541,1541,1541,1541,0
|
|
20230822,174000,3402374490,1541,1541,1541,1541,0
|
|
20230822,173900,3402374490,1541,1541,1541,1541,0
|
|
20230822,173800,3402374490,1541,1541,1541,1541,0
|
|
20230822,173700,3402374490,1541,1541,1541,1541,0
|
|
20230822,173600,3402374490,1541,1541,1541,1541,0
|
|
20230822,173500,3402374490,1541,1541,1541,1541,0
|
|
20230822,173400,3402374490,1541,1541,1541,1541,0
|
|
20230822,173300,3402374490,1541,1541,1541,1541,0
|
|
20230822,173200,3402374490,1541,1541,1541,1541,0
|
|
20230822,173100,3402374490,1541,1541,1541,1541,0
|
|
20230822,173000,3402374490,1541,1541,1541,1541,0
|
|
20230822,172900,3402374490,1541,1541,1541,1541,0
|
|
20230822,172800,3402374490,1541,1541,1541,1541,0
|
|
20230822,172700,3402374490,1541,1541,1541,1541,0
|
|
20230822,172600,3402374490,1541,1541,1541,1541,0
|
|
20230822,172500,3402374490,1541,1541,1541,1541,0
|
|
20230822,172400,3402374490,1541,1541,1541,1541,0
|
|
20230822,172300,3402374490,1541,1541,1541,1541,0
|
|
20230822,172200,3402374490,1541,1541,1541,1541,0
|
|
20230822,172100,3402374490,1541,1541,1541,1541,0
|
|
20230822,172000,3402374490,1541,1541,1541,1541,0
|
|
20230822,171900,3402374490,1541,1541,1541,1541,0
|
|
20230822,171800,3402374490,1541,1541,1541,1541,0
|
|
20230822,171700,3402374490,1541,1541,1541,1541,0
|
|
20230822,171600,3402374490,1541,1541,1541,1541,0
|
|
20230822,171500,3402374490,1541,1541,1541,1541,0
|
|
20230822,171400,3402374490,1541,1541,1541,1541,0
|
|
20230822,171300,3402374490,1541,1541,1541,1541,0
|
|
20230822,171200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,171100,3402374490,1541,1541,1541,1541,0
|
|
20230822,171000,3402374490,1541,1541,1541,1541,0
|
|
20230822,170900,3402374490,1541,1541,1541,1541,0
|
|
20230822,170800,3402374490,1541,1541,1541,1541,0
|
|
20230822,170700,3402374490,1541,1541,1541,1541,0
|
|
20230822,170600,3402374490,1541,1541,1541,1541,0
|
|
20230822,170500,3402374490,1541,1541,1541,1541,0
|
|
20230822,170400,3402374490,1541,1541,1541,1541,0
|
|
20230822,170300,3402374490,1541,1541,1541,1541,0
|
|
20230822,170200,3402374490,1541,1541,1541,1541,0
|
|
20230822,170100,3402374490,1541,1541,1541,1541,0
|
|
20230822,170000,3402374490,1541,1541,1541,1541,0
|
|
20230822,165900,3402374490,1541,1541,1541,1541,0
|
|
20230822,165800,3402374490,1541,1541,1541,1541,0
|
|
20230822,165700,3402374490,1541,1541,1541,1541,0
|
|
20230822,165600,3402374490,1541,1541,1541,1541,0
|
|
20230822,165500,3402374490,1541,1541,1541,1541,0
|
|
20230822,165400,3402374490,1541,1541,1541,1541,0
|
|
20230822,165300,3402374490,1541,1541,1541,1541,0
|
|
20230822,165200,3402374490,1541,1541,1541,1541,0
|
|
20230822,165100,3402374490,1541,1541,1541,1541,0
|
|
20230822,165000,3402374490,1541,1541,1541,1541,0
|
|
20230822,164900,3402374490,1541,1541,1541,1541,0
|
|
20230822,164800,3402374490,1541,1541,1541,1541,0
|
|
20230822,164700,3402374490,1541,1541,1541,1541,0
|
|
20230822,164600,3402374490,1541,1541,1541,1541,0
|
|
20230822,164500,3402374490,1541,1541,1541,1541,0
|
|
20230822,164400,3402374490,1541,1541,1541,1541,0
|
|
20230822,164300,3402374490,1541,1541,1541,1541,0
|
|
20230822,164200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,164100,3402374490,1541,1541,1541,1541,0
|
|
20230822,164000,3402374490,1541,1541,1541,1541,0
|
|
20230822,163900,3402374490,1541,1541,1541,1541,0
|
|
20230822,163800,3402374490,1541,1541,1541,1541,0
|
|
20230822,163700,3402374490,1541,1541,1541,1541,0
|
|
20230822,163600,3402374490,1541,1541,1541,1541,0
|
|
20230822,163500,3402374490,1541,1541,1541,1541,0
|
|
20230822,163400,3402374490,1541,1541,1541,1541,0
|
|
20230822,163300,3402374490,1541,1541,1541,1541,0
|
|
20230822,163200,3402374490,1541,1541,1541,1541,0
|
|
20230822,163100,3402374490,1541,1541,1541,1541,0
|
|
20230822,163000,3402374490,1541,1541,1541,1541,0
|
|
20230822,162900,3402374490,1541,1541,1541,1541,0
|
|
20230822,162800,3402374490,1541,1541,1541,1541,0
|
|
20230822,162700,3402374490,1541,1541,1541,1541,0
|
|
20230822,162600,3402374490,1541,1541,1541,1541,0
|
|
20230822,162500,3402374490,1541,1541,1541,1541,0
|
|
20230822,162400,3402374490,1541,1541,1541,1541,0
|
|
20230822,162300,3402374490,1541,1541,1541,1541,0
|
|
20230822,162200,3402374490,1541,1541,1541,1541,0
|
|
20230822,162100,3402374490,1541,1541,1541,1541,0
|
|
20230822,162000,3402374490,1541,1541,1541,1541,0
|
|
20230822,161900,3402374490,1541,1541,1541,1541,0
|
|
20230822,161800,3402374490,1541,1541,1541,1541,0
|
|
20230822,161700,3402374490,1541,1541,1541,1541,0
|
|
20230822,161600,3402374490,1541,1541,1541,1541,0
|
|
20230822,161500,3402374490,1541,1541,1541,1541,0
|
|
20230822,161400,3402374490,1541,1541,1541,1541,0
|
|
20230822,161300,3402374490,1541,1541,1541,1541,0
|
|
20230822,161200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,161100,3402374490,1541,1541,1541,1541,0
|
|
20230822,161000,3402374490,1541,1541,1541,1541,0
|
|
20230822,160900,3402374490,1541,1541,1541,1541,0
|
|
20230822,160800,3402374490,1541,1541,1541,1541,0
|
|
20230822,160700,3402374490,1541,1541,1541,1541,0
|
|
20230822,160600,3402374490,1541,1541,1541,1541,0
|
|
20230822,160500,3402374490,1541,1541,1541,1541,0
|
|
20230822,160400,3402374490,1541,1541,1541,1541,0
|
|
20230822,160300,3402374490,1541,1541,1541,1541,0
|
|
20230822,160200,3402374490,1541,1541,1541,1541,0
|
|
20230822,160100,3402374490,1541,1541,1541,1541,0
|
|
20230822,160000,3402374490,1541,1541,1541,1541,0
|
|
20230822,155900,3402374490,1541,1541,1541,1541,0
|
|
20230822,155800,3402374490,1541,1541,1541,1541,0
|
|
20230822,155700,3402374490,1541,1541,1541,1541,0
|
|
20230822,155600,3402374490,1541,1541,1541,1541,0
|
|
20230822,155500,3402374490,1541,1541,1541,1541,0
|
|
20230822,155400,3402374490,1541,1541,1541,1541,0
|
|
20230822,155300,3402374490,1541,1541,1541,1541,0
|
|
20230822,155200,3402374490,1541,1541,1541,1541,0
|
|
20230822,155100,3402374490,1541,1541,1541,1541,0
|
|
20230822,155000,3402374490,1541,1541,1541,1541,0
|
|
20230822,154900,3402374490,1541,1541,1541,1541,0
|
|
20230822,154800,3402374490,1541,1541,1541,1541,0
|
|
20230822,154700,3402374490,1541,1541,1541,1541,0
|
|
20230822,154600,3402374490,1541,1541,1541,1541,0
|
|
20230822,154500,3402374490,1541,1541,1541,1541,0
|
|
20230822,154400,3402374490,1541,1541,1541,1541,0
|
|
20230822,154300,3402374490,1541,1541,1541,1541,0
|
|
20230822,154200,3402374490,1541,1541,1541,1541,19109
|
|
20230822,154100,3402374490,1541,1541,1541,1541,0
|
|
20230822,154000,3402374490,1541,1541,1541,1541,0
|
|
20230822,153900,3402374490,1541,1541,1541,1541,0
|
|
20230822,153800,3402374490,1541,1541,1541,1541,0
|
|
20230822,153700,3402374490,1541,1541,1541,1541,0
|
|
20230822,153600,3402374490,1541,1541,1541,1541,0
|
|
20230822,153500,3402374490,1541,1541,1541,1541,0
|
|
20230822,153400,3402374490,1541,1541,1541,1541,0
|
|
20230822,153300,3402374490,1541,1541,1541,1541,0
|
|
20230822,153200,3402374490,1541,1541,1541,1541,0
|
|
20230822,153100,3402374490,1541,1541,1541,1541,0
|
|
20230822,153000,3402374490,1541,1541,1541,1541,19109
|
|
20230822,152900,3372927521,1541,1541,1541,1541,0
|
|
20230822,152800,3372927521,1541,1541,1541,1541,0
|
|
20230822,152700,3372927521,1541,1541,1541,1541,0
|
|
20230822,152600,3372927521,1541,1541,1541,1541,0
|
|
20230822,152500,3372927521,1541,1541,1541,1541,0
|
|
20230822,152400,3372927521,1541,1541,1541,1541,0
|
|
20230822,152300,3372927521,1541,1541,1541,1541,0
|
|
20230822,152200,3372927521,1541,1541,1541,1541,0
|
|
20230822,152100,3372927521,1541,1541,1541,1541,0
|
|
20230822,152000,3372927521,1541,1541,1541,1541,0
|
|
20230822,151900,3372927521,1541,1540,1541,1540,99
|
|
20230822,151800,3372775056,1540,1534,1541,1527,1720
|
|
20230822,151700,3370144675,1544,1542,1544,1542,2314
|
|
20230822,151600,3366576170,1543,1541,1543,1541,3064
|
|
20230822,151500,3361854202,1541,1541,1542,1532,1174
|
|
20230822,151400,3360053500,1541,1532,1541,1532,10
|
|
20230822,151300,3360038135,1532,1536,1541,1532,7390
|
|
20230822,151200,3348667070,1536,1532,1536,1531,749
|
|
20230822,151100,3347519105,1534,1521,1534,1519,12870
|
|
20230822,151000,3327966709,1535,1526,1535,1520,3574
|
|
20230822,150900,3322530644,1537,1536,1537,1536,120
|
|
20230822,150800,3322346323,1537,1535,1537,1535,300
|
|
20230822,150700,3321885625,1535,1533,1535,1532,503
|
|
20230822,150600,3321114471,1533,1530,1534,1529,2384
|
|
20230822,150500,3317460914,1531,1528,1532,1527,5849
|
|
20230822,150400,3308506936,1528,1528,1528,1518,11
|
|
20230822,150300,3308490138,1528,1523,1530,1518,693
|
|
20230822,150200,3307437786,1531,1531,1531,1531,0
|
|
20230822,150100,3307437786,1531,1531,1531,1531,0
|
|
20230822,150000,3307437786,1531,1523,1532,1523,8
|
|
20230822,145900,3307425551,1533,1524,1533,1524,611
|
|
20230822,145800,3306489637,1523,1530,1531,1523,1301
|
|
20230822,145700,3304497897,1532,1532,1532,1529,27
|
|
20230822,145600,3304456575,1533,1525,1533,1525,534
|
|
20230822,145500,3303640617,1518,1518,1518,1518,0
|
|
20230822,145400,3303640617,1518,1520,1520,1518,465
|
|
20230822,145300,3302934554,1532,1526,1532,1526,22
|
|
20230822,145200,3302900924,1518,1526,1526,1518,3634
|
|
20230822,145100,3297374664,1526,1526,1526,1526,0
|
|
20230822,145000,3297374664,1526,1518,1526,1516,303
|
|
20230822,144900,3296915261,1518,1521,1521,1518,88
|
|
20230822,144800,3296781440,1532,1532,1532,1532,10
|
|
20230822,144700,3296766120,1532,1532,1532,1532,11
|
|
20230822,144600,3296749268,1516,1533,1533,1516,1449
|
|
20230822,144500,3294542340,1536,1536,1536,1536,0
|
|
20230822,144400,3294542340,1536,1536,1536,1536,0
|
|
20230822,144300,3294542340,1536,1536,1536,1536,0
|
|
20230822,144200,3294542340,1536,1536,1536,1536,0
|
|
20230822,144100,3294542340,1536,1536,1536,1536,0
|
|
20230822,144000,3294542340,1536,1536,1536,1536,2539
|
|
20230822,143900,3290642436,1539,1530,1539,1530,1368
|
|
20230822,143800,3288547824,1528,1531,1538,1528,623
|
|
20230822,143700,3287589957,1538,1530,1539,1521,7074
|
|
20230822,143600,3276711309,1535,1529,1535,1526,2214
|
|
20230822,143500,3273322208,1528,1524,1528,1524,2100
|
|
20230822,143400,3270116894,1524,1519,1524,1519,507
|
|
20230822,143300,3269345989,1519,1519,1519,1519,0
|
|
20230822,143200,3269345989,1519,1517,1519,1511,603
|
|
20230822,143100,3268434396,1519,1517,1520,1517,1007
|
|
20230822,143000,3266906762,1520,1520,1520,1520,0
|
|
20230822,142900,3266906762,1520,1519,1520,1519,6
|
|
20230822,142800,3266897644,1520,1518,1520,1518,41
|
|
20230822,142700,3266835394,1521,1518,1521,1518,21
|
|
20230822,142600,3266803513,1520,1518,1520,1518,200
|
|
20230822,142500,3266499526,1517,1513,1517,1513,297
|
|
20230822,142400,3266049325,1510,1510,1510,1510,67
|
|
20230822,142300,3265948155,1510,1510,1512,1510,295
|
|
20230822,142200,3265502411,1512,1507,1512,1507,1550
|
|
20230822,142100,3263161073,1510,1508,1511,1507,2468
|
|
20230822,142000,3259441747,1508,1512,1512,1508,4
|
|
20230822,141900,3259435703,1512,1512,1512,1512,2
|
|
20230822,141800,3259432679,1512,1512,1512,1512,100
|
|
20230822,141700,3259281479,1514,1514,1514,1514,1
|
|
20230822,141600,3259279965,1510,1514,1515,1510,587
|
|
20230822,141500,3258393236,1514,1508,1514,1508,2090
|
|
20230822,141400,3255235399,1510,1510,1510,1510,1
|
|
20230822,141300,3255233889,1507,1507,1507,1507,2
|
|
20230822,141200,3255230875,1512,1512,1512,1512,1
|
|
20230822,141100,3255229363,1509,1507,1509,1507,568
|
|
20230822,141000,3254372387,1509,1510,1510,1509,1860
|
|
20230822,140900,3251565226,1518,1518,1518,1518,0
|
|
20230822,140800,3251565226,1518,1518,1518,1518,0
|
|
20230822,140700,3251565226,1518,1510,1518,1510,2332
|
|
20230822,140600,3248043898,1519,1519,1519,1510,35
|
|
20230822,140500,3247991003,1519,1513,1519,1510,2404
|
|
20230822,140400,3244359896,1513,1513,1513,1513,22
|
|
20230822,140300,3244326610,1514,1514,1514,1514,535
|
|
20230822,140200,3243516620,1514,1514,1514,1514,1
|
|
20230822,140100,3243515106,1521,1520,1521,1520,39
|
|
20230822,140000,3243455797,1521,1521,1521,1521,0
|
|
20230822,135900,3243455797,1521,1520,1521,1513,195
|
|
20230822,135800,3243160693,1512,1515,1515,1512,1704
|
|
20230822,135700,3240581525,1525,1525,1525,1525,0
|
|
20230822,135600,3240581525,1525,1525,1525,1525,0
|
|
20230822,135500,3240581525,1525,1517,1526,1514,1815
|
|
20230822,135400,3237829317,1517,1517,1525,1517,203
|
|
20230822,135300,3237521350,1518,1518,1518,1518,647
|
|
20230822,135200,3236539204,1518,1519,1520,1518,8693
|
|
20230822,135100,3223341828,1518,1519,1519,1518,155
|
|
20230822,135000,3223106479,1525,1518,1525,1518,334
|
|
20230822,134900,3222598390,1515,1516,1517,1515,1889
|
|
20230822,134800,3219732906,1516,1516,1518,1516,158
|
|
20230822,134700,3219493317,1523,1523,1523,1523,1
|
|
20230822,134600,3219491794,1516,1516,1523,1516,265
|
|
20230822,134500,3219090047,1516,1516,1516,1516,71
|
|
20230822,134400,3218982411,1517,1517,1517,1517,6193
|
|
20230822,134300,3209587630,1517,1517,1517,1517,59
|
|
20230822,134200,3209498127,1517,1517,1517,1517,200
|
|
20230822,134100,3209194727,1516,1527,1527,1514,2320
|
|
20230822,134000,3205676486,1527,1534,1534,1527,811
|
|
20230822,133900,3204432880,1534,1534,1534,1534,0
|
|
20230822,133800,3204432880,1534,1534,1534,1534,100
|
|
20230822,133700,3204279480,1534,1534,1534,1534,1591
|
|
20230822,133600,3201838886,1535,1535,1535,1535,752
|
|
20230822,133500,3200684566,1535,1533,1535,1532,2659
|
|
20230822,133400,3196610502,1535,1529,1535,1526,2987
|
|
20230822,133300,3192036565,1525,1529,1529,1524,606
|
|
20230822,133200,3191112706,1528,1520,1528,1520,5387
|
|
20230822,133100,3182884278,1525,1520,1525,1517,1725
|
|
20230822,133000,3180255953,1517,1517,1517,1517,5
|
|
20230822,132900,3180248368,1517,1520,1520,1517,606
|
|
20230822,132800,3179328460,1522,1521,1522,1521,714
|
|
20230822,132700,3178241777,1520,1520,1520,1520,0
|
|
20230822,132600,3178241777,1520,1518,1523,1518,3556
|
|
20230822,132500,3172831932,1517,1518,1518,1517,1030
|
|
20230822,132400,3171269235,1521,1514,1521,1514,4949
|
|
20230822,132300,3163756357,1513,1514,1515,1513,170
|
|
20230822,132200,3163499006,1515,1517,1517,1515,2201
|
|
20230822,132100,3160162120,1514,1514,1517,1514,3285
|
|
20230822,132000,3155181990,1514,1513,1514,1513,2214
|
|
20230822,131900,3151831167,1513,1518,1518,1513,2445
|
|
20230822,131800,3148124662,1518,1513,1518,1510,4398
|
|
20230822,131700,3141472537,1513,1510,1513,1510,1443
|
|
20230822,131600,3139293360,1510,1510,1510,1510,612
|
|
20230822,131500,3138369240,1504,1506,1506,1504,1617
|
|
20230822,131400,3135935852,1513,1500,1513,1500,3971
|
|
20230822,131300,3129944218,1500,1500,1500,1500,1099
|
|
20230822,131200,3128295718,1507,1499,1507,1499,1594
|
|
20230822,131100,3125899021,1504,1498,1504,1498,4101
|
|
20230822,131000,3119741344,1499,1499,1499,1499,0
|
|
20230822,130900,3119741344,1499,1499,1499,1499,0
|
|
20230822,130800,3119741344,1499,1499,1499,1498,672
|
|
20230822,130700,3118734116,1499,1499,1499,1499,1
|
|
20230822,130600,3118732617,1490,1505,1505,1490,10087
|
|
20230822,130500,3103684646,1506,1506,1506,1506,1
|
|
20230822,130400,3103683140,1499,1496,1499,1496,501
|
|
20230822,130300,3102932144,1504,1500,1504,1491,2096
|
|
20230822,130200,3099783562,1491,1498,1501,1490,2263
|
|
20230822,130100,3096392628,1500,1491,1500,1491,2961
|
|
20230822,130000,3091967477,1490,1496,1496,1490,5247
|
|
20230822,125900,3084139179,1496,1503,1503,1495,3415
|
|
20230822,125800,3079031489,1496,1497,1497,1496,2816
|
|
20230822,125700,3074817087,1505,1500,1505,1495,154
|
|
20230822,125600,3074586682,1501,1507,1507,1500,192
|
|
20230822,125500,3074298455,1507,1493,1508,1492,1355
|
|
20230822,125400,3072271907,1500,1501,1501,1492,2734
|
|
20230822,125300,3068184876,1510,1510,1510,1510,0
|
|
20230822,125200,3068184876,1510,1498,1510,1491,9523
|
|
20230822,125100,3053891926,1499,1499,1500,1486,1475
|
|
20230822,125000,3051685710,1500,1510,1510,1499,5294
|
|
20230822,124900,3043728537,1511,1501,1511,1501,2486
|
|
20230822,124800,3039984194,1505,1499,1512,1499,2737
|
|
20230822,124700,3035872190,1499,1492,1500,1485,3728
|
|
20230822,124600,3030296549,1497,1497,1499,1491,1599
|
|
20230822,124500,3027906335,1497,1491,1499,1490,2715
|
|
20230822,124400,3023846174,1496,1499,1502,1487,6758
|
|
20230822,124300,3013760069,1497,1481,1498,1481,7254
|
|
20230822,124200,3002954086,1481,1474,1481,1474,1831
|
|
20230822,124100,3000246724,1475,1470,1475,1470,419
|
|
20230822,124000,2999630519,1475,1470,1476,1470,22
|
|
20230822,123900,2999598063,1476,1470,1476,1468,545
|
|
20230822,123800,2998794244,1468,1468,1468,1465,2288
|
|
20230822,123700,2995441076,1468,1465,1469,1462,2166
|
|
20230822,123600,2992271634,1469,1469,1469,1464,567
|
|
20230822,123500,2991439925,1469,1468,1469,1464,1123
|
|
20230822,123400,2989792955,1469,1470,1472,1466,914
|
|
20230822,123300,2988451337,1472,1472,1472,1470,342
|
|
20230822,123200,2987948513,1470,1475,1479,1470,10714
|
|
20230822,123100,2972186169,1475,1479,1481,1474,4266
|
|
20230822,123000,2965890349,1480,1479,1480,1478,404
|
|
20230822,122900,2965292848,1479,1481,1481,1474,5058
|
|
20230822,122800,2957826002,1482,1474,1482,1474,3015
|
|
20230822,122700,2953368253,1473,1478,1478,1473,4873
|
|
20230822,122600,2946179164,1478,1476,1478,1474,11427
|
|
20230822,122500,2929322963,1470,1474,1479,1470,12698
|
|
20230822,122400,2910619084,1471,1465,1479,1465,4083
|
|
20230822,122300,2904605291,1463,1465,1466,1460,4376
|
|
20230822,122200,2898199949,1467,1462,1467,1457,4316
|
|
20230822,122100,2891887567,1457,1455,1463,1455,20307
|
|
20230822,122000,2862244496,1455,1455,1457,1455,1415
|
|
20230822,121900,2860185122,1455,1457,1457,1455,2322
|
|
20230822,121800,2856802800,1457,1457,1459,1454,8396
|
|
20230822,121700,2844584639,1459,1451,1460,1450,4124
|
|
20230822,121600,2838597904,1451,1459,1461,1451,11787
|
|
20230822,121500,2821436086,1459,1449,1464,1449,35031
|
|
20230822,121400,2770510696,1445,1439,1450,1439,17382
|
|
20230822,121300,2745405501,1439,1458,1471,1436,38008
|
|
20230822,121200,2690232340,1457,1467,1470,1454,42957
|
|
20230822,121100,2627498587,1470,1476,1476,1465,7675
|
|
20230822,121000,2616223006,1474,1469,1479,1465,10405
|
|
20230822,120900,2600921117,1470,1473,1482,1470,16588
|
|
20230822,120800,2576482135,1472,1487,1487,1461,35512
|
|
20230822,120700,2524113013,1487,1498,1510,1483,32648
|
|
20230822,120600,2475342610,1498,1509,1511,1460,88731
|
|
20230822,120500,2342923662,1507,1544,1549,1506,141164
|
|
20230822,120400,2127563352,1540,1567,1569,1531,126474
|
|
20230822,120300,1931205275,1560,1560,1560,1560,0
|
|
20230822,120200,1931205275,1560,1606,1606,1560,140864
|
|
20230822,120100,1708853604,1606,1703,1714,1601,281419
|
|
20230822,120000,1242071401,1704,1725,1735,1688,232366
|
|
20230822,115900,844665119,1708,1676,1737,1647,190088
|
|
20230822,115800,519864042,1650,1733,1740,1635,127914
|
|
20230822,115700,301487532,1708,1708,1708,1708,0
|
|
20230822,115600,301487532,1708,1633,1708,1620,46135
|
|
20230822,115500,224372432,1633,1605,1635,1605,5131
|
|
20230822,115400,216082067,1596,1580,1605,1580,5928
|
|
20230822,115300,206637769,1580,1570,1580,1570,8359
|
|
20230822,115200,193431460,1580,1580,1580,1580,1680
|
|
20230822,115100,190777060,1580,1570,1580,1570,2000
|
|
20230822,115000,187621784,1570,1570,1570,1570,0
|
|
20230822,114900,187621784,1570,1570,1576,1570,616
|
|
20230822,114800,186651783,1570,1566,1570,1566,703
|
|
20230822,114700,185549329,1556,1556,1556,1556,2
|
|
20230822,114600,185546217,1567,1565,1567,1565,2000
|
|
20230822,114500,182413776,1550,1550,1550,1550,50
|
|
20230822,114400,182336276,1566,1566,1566,1566,0
|
|
20230822,114300,182336276,1566,1566,1566,1566,1000
|
|
20230822,114200,180770276,1567,1567,1567,1567,0
|
|
20230822,114100,180770276,1567,1567,1567,1567,0
|
|
20230822,114000,180770276,1567,1566,1567,1566,2000
|
|
20230822,113900,177637576,1548,1547,1567,1547,12806
|
|
20230822,113800,157737191,1544,1541,1546,1541,11122
|
|
20230822,113700,140568567,1539,1539,1539,1539,0
|
|
20230822,113600,140568567,1539,1539,1539,1539,0
|
|
20230822,113500,140568567,1539,1539,1539,1539,0
|
|
20230822,113400,140568567,1539,1535,1539,1535,2215
|
|
20230822,113300,137165549,1531,1531,1531,1531,0
|
|
20230822,113200,137165549,1531,1532,1532,1531,172
|
|
20230822,113100,136902207,1531,1531,1531,1531,0
|
|
20230822,113000,136902207,1531,1531,1531,1531,0
|
|
20230822,112900,136902207,1531,1531,1531,1531,0
|
|
20230822,112800,136902207,1531,1531,1531,1531,0
|
|
20230822,112700,136902207,1531,1531,1531,1531,0
|
|
20230822,112600,136902207,1531,1531,1531,1531,73
|
|
20230822,112500,136790444,1531,1531,1531,1531,0
|
|
20230822,112400,136790444,1531,1531,1531,1531,2000
|
|
20230822,112300,133728444,1539,1539,1539,1539,0
|
|
20230822,112200,133728444,1539,1539,1539,1539,0
|
|
20230822,112100,133728444,1539,1539,1539,1539,0
|
|
20230822,112000,133728444,1539,1539,1539,1539,0
|
|
20230822,111900,133728444,1539,1539,1539,1539,0
|
|
20230822,111800,133728444,1539,1539,1539,1539,0
|
|
20230822,111700,133728444,1539,1539,1539,1539,0
|
|
20230822,111600,133728444,1539,1539,1539,1539,0
|
|
20230822,111500,133728444,1539,1539,1539,1539,0
|
|
20230822,111400,133728444,1539,1539,1539,1539,0
|
|
20230822,111300,133728444,1539,1539,1539,1539,0
|
|
20230822,111200,133728444,1539,1539,1539,1539,912
|
|
20230822,111100,132324876,1539,1539,1539,1539,0
|
|
20230822,111000,132324876,1539,1539,1539,1539,0
|
|
20230822,110900,132324876,1539,1539,1539,1539,0
|
|
20230822,110800,132324876,1539,1538,1539,1538,1762
|
|
20230822,110700,129613579,1538,1537,1538,1537,80
|
|
20230822,110600,129490617,1538,1537,1538,1537,180
|
|
20230822,110500,129213952,1523,1523,1523,1523,3
|
|
20230822,110400,129209383,1537,1522,1537,1522,5
|
|
20230822,110300,129201728,1527,1527,1527,1527,1
|
|
20230822,110200,129200201,1537,1537,1537,1537,0
|
|
20230822,110100,129200201,1537,1537,1537,1537,0
|
|
20230822,110000,129200201,1537,1537,1537,1537,0
|
|
20230822,105900,129200201,1537,1537,1537,1537,0
|
|
20230822,105800,129200201,1537,1537,1537,1537,0
|
|
20230822,105700,129200201,1537,1537,1537,1537,0
|
|
20230822,105600,129200201,1537,1537,1537,1537,0
|
|
20230822,105500,129200201,1537,1537,1537,1537,0
|
|
20230822,105400,129200201,1537,1536,1537,1536,3
|
|
20230822,105300,129195592,1537,1537,1537,1537,0
|
|
20230822,105200,129195592,1537,1537,1537,1537,0
|
|
20230822,105100,129195592,1537,1537,1537,1537,0
|
|
20230822,105000,129195592,1537,1537,1537,1537,0
|
|
20230822,104900,129195592,1537,1537,1537,1537,62
|
|
20230822,104800,129100298,1536,1536,1537,1536,313
|
|
20230822,104700,128619271,1537,1536,1537,1535,1800
|
|
20230822,104600,125853239,1537,1528,1537,1528,611
|
|
20230822,104500,124915353,1528,1528,1528,1528,0
|
|
20230822,104400,124915353,1528,1528,1528,1528,621
|
|
20230822,104300,123966465,1528,1520,1528,1519,3501
|
|
20230822,104200,118647832,1520,1520,1520,1520,0
|
|
20230822,104100,118647832,1520,1522,1522,1520,4500
|
|
20230822,104000,111806581,1539,1539,1539,1539,0
|
|
20230822,103900,111806581,1539,1539,1539,1539,0
|
|
20230822,103800,111806581,1539,1539,1539,1539,61
|
|
20230822,103700,111712702,1539,1537,1539,1537,3654
|
|
20230822,103600,106093927,1537,1532,1537,1532,201
|
|
20230822,103500,105785566,1532,1527,1532,1520,3559
|
|
20230822,103400,100369141,1527,1526,1527,1526,17
|
|
20230822,103300,100343197,1526,1528,1528,1526,5369
|
|
20230822,103200,92144405,1532,1532,1532,1532,0
|
|
20230822,103100,92144405,1532,1532,1532,1532,0
|
|
20230822,103000,92144405,1532,1532,1532,1532,0
|
|
20230822,102900,92144405,1532,1532,1532,1532,0
|
|
20230822,102800,92144405,1532,1532,1532,1532,23
|
|
20230822,102700,92109169,1532,1532,1532,1532,0
|
|
20230822,102600,92109169,1532,1532,1532,1532,0
|
|
20230822,102500,92109169,1532,1532,1532,1532,0
|
|
20230822,102400,92109169,1532,1532,1532,1532,0
|
|
20230822,102300,92109169,1532,1532,1532,1532,0
|
|
20230822,102200,92109169,1532,1532,1532,1532,3
|
|
20230822,102100,92104573,1521,1521,1521,1521,1
|
|
20230822,102000,92103052,1532,1530,1532,1530,2011
|
|
20230822,101900,89024737,1532,1532,1532,1532,0
|
|
20230822,101800,89024737,1532,1532,1532,1532,0
|
|
20230822,101700,89024737,1532,1532,1532,1532,0
|
|
20230822,101600,89024737,1532,1532,1532,1532,0
|
|
20230822,101500,89024737,1532,1531,1532,1531,4
|
|
20230822,101400,89018610,1531,1531,1531,1531,12
|
|
20230822,101300,89000238,1526,1536,1536,1526,350
|
|
20230822,101200,88465138,1536,1536,1536,1536,0
|
|
20230822,101100,88465138,1536,1536,1536,1536,8
|
|
20230822,101000,88452850,1537,1537,1537,1537,0
|
|
20230822,100900,88452850,1537,1537,1537,1537,0
|
|
20230822,100800,88452850,1537,1537,1537,1537,0
|
|
20230822,100700,88452850,1537,1537,1537,1537,0
|
|
20230822,100600,88452850,1537,1537,1537,1537,0
|
|
20230822,100500,88452850,1537,1537,1537,1537,0
|
|
20230822,100400,88452850,1537,1537,1537,1537,0
|
|
20230822,100300,88452850,1537,1537,1537,1537,4
|
|
20230822,100200,88446702,1537,1537,1537,1537,841
|
|
20230822,100100,87154085,1538,1538,1538,1538,1224
|
|
20230822,100000,85271573,1538,1538,1538,1538,0
|
|
20230822,095900,85271573,1538,1538,1538,1538,0
|
|
20230822,095800,85271573,1538,1538,1538,1538,17
|
|
20230822,095700,85245427,1539,1539,1539,1539,0
|
|
20230822,095600,85245427,1539,1539,1539,1539,0
|
|
20230822,095500,85245427,1539,1540,1540,1539,15
|
|
20230822,095400,85222339,1540,1540,1540,1540,3
|
|
20230822,095300,85217719,1516,1516,1516,1516,0
|
|
20230822,095200,85217719,1516,1531,1531,1515,513
|
|
20230822,095100,84439137,1544,1544,1544,1544,0
|
|
20230822,095000,84439137,1544,1544,1544,1544,0
|
|
20230822,094900,84439137,1544,1544,1544,1544,0
|
|
20230822,094800,84439137,1544,1544,1544,1544,0
|
|
20230822,094700,84439137,1544,1536,1544,1536,7
|
|
20230822,094600,84428362,1527,1525,1527,1525,371
|
|
20230822,094500,83862385,1523,1522,1523,1522,3399
|
|
20230822,094400,78689007,1522,1522,1522,1522,0
|
|
20230822,094300,78689007,1522,1522,1522,1522,1
|
|
20230822,094200,78687485,1522,1522,1522,1522,0
|
|
20230822,094100,78687485,1522,1521,1522,1521,2
|
|
20230822,094000,78684442,1519,1519,1519,1519,0
|
|
20230822,093900,78684442,1519,1519,1519,1519,0
|
|
20230822,093800,78684442,1519,1518,1519,1518,807
|
|
20230822,093700,77459406,1518,1518,1518,1518,2
|
|
20230822,093600,77456370,1514,1518,1518,1514,49
|
|
20230822,093500,77382180,1520,1520,1520,1520,1
|
|
20230822,093400,77380660,1512,1512,1512,1512,1
|
|
20230822,093300,77379148,1523,1519,1523,1519,9000
|
|
20230822,093200,63673150,1519,1519,1519,1519,1
|
|
20230822,093100,63671631,1520,1520,1520,1520,1
|
|
20230822,093000,63670111,1512,1512,1512,1512,0
|
|
20230822,092900,63670111,1512,1512,1512,1512,1
|
|
20230822,092800,63668599,1512,1512,1512,1512,0
|
|
20230822,092700,63668599,1512,1512,1512,1512,477
|
|
20230822,092600,62947375,1512,1510,1512,1510,592
|
|
20230822,092500,62052436,1512,1512,1512,1512,2
|
|
20230822,092400,62049412,1512,1510,1512,1500,1960
|
|
20230822,092300,59104420,1510,1510,1510,1510,95
|
|
20230822,092200,58960970,1514,1516,1516,1510,2581
|
|
20230822,092100,55053872,1518,1520,1520,1518,16
|
|
20230822,092000,55029572,1520,1520,1520,1520,3
|
|
20230822,091900,55025012,1522,1522,1522,1522,11
|
|
20230822,091800,55008270,1522,1515,1522,1515,503
|
|
20230822,091700,54246204,1522,1522,1522,1522,10
|
|
20230822,091600,54230984,1527,1527,1527,1527,0
|
|
20230822,091500,54230984,1527,1518,1527,1518,177
|
|
20230822,091400,53962289,1518,1530,1530,1518,6961
|
|
20230822,091300,43343860,1530,1531,1531,1529,388
|
|
20230822,091200,42750085,1547,1547,1547,1547,0
|
|
20230822,091100,42750085,1547,1547,1547,1547,0
|
|
20230822,091000,42750085,1547,1547,1547,1547,395
|
|
20230822,090900,42139020,1547,1530,1547,1530,56
|
|
20230822,090800,42053323,1547,1547,1547,1547,0
|
|
20230822,090700,42053323,1547,1547,1547,1547,2
|
|
20230822,090600,42050229,1539,1547,1547,1539,2
|
|
20230822,090500,42047143,1535,1537,1540,1535,14962
|
|
20230822,090400,19068968,1539,1539,1539,1539,0
|
|
20230822,090300,19068968,1539,1545,1545,1539,2565
|
|
20230822,090200,15120134,1548,1548,1548,1548,1679
|
|
20230822,090100,12521042,1554,1554,1554,1554,0
|
|
20230822,090000,12521042,1554,1553,1555,1546,8064
|