645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,194100,3684916963,1608,1608,1608,1608,0
|
|
20230728,194000,3684916963,1608,1608,1608,1608,0
|
|
20230728,193900,3684916963,1608,1608,1608,1608,0
|
|
20230728,193800,3684916963,1608,1608,1608,1608,0
|
|
20230728,193700,3684916963,1608,1608,1608,1608,0
|
|
20230728,193600,3684916963,1608,1608,1608,1608,0
|
|
20230728,193500,3684916963,1608,1608,1608,1608,0
|
|
20230728,193400,3684916963,1608,1608,1608,1608,0
|
|
20230728,193300,3684916963,1608,1608,1608,1608,0
|
|
20230728,193200,3684916963,1608,1608,1608,1608,0
|
|
20230728,193100,3684916963,1608,1608,1608,1608,0
|
|
20230728,193000,3684916963,1608,1608,1608,1608,0
|
|
20230728,192900,3684916963,1608,1608,1608,1608,0
|
|
20230728,192800,3684916963,1608,1608,1608,1608,0
|
|
20230728,192700,3684916963,1608,1608,1608,1608,0
|
|
20230728,192600,3684916963,1608,1608,1608,1608,0
|
|
20230728,192500,3684916963,1608,1608,1608,1608,0
|
|
20230728,192400,3684916963,1608,1608,1608,1608,0
|
|
20230728,192300,3684916963,1608,1608,1608,1608,0
|
|
20230728,192200,3684916963,1608,1608,1608,1608,0
|
|
20230728,192100,3684916963,1608,1608,1608,1608,0
|
|
20230728,192000,3684916963,1608,1608,1608,1608,0
|
|
20230728,191900,3684916963,1608,1608,1608,1608,0
|
|
20230728,191800,3684916963,1608,1608,1608,1608,0
|
|
20230728,191700,3684916963,1608,1608,1608,1608,0
|
|
20230728,191600,3684916963,1608,1608,1608,1608,0
|
|
20230728,191500,3684916963,1608,1608,1608,1608,0
|
|
20230728,191400,3684916963,1608,1608,1608,1608,0
|
|
20230728,191300,3684916963,1608,1608,1608,1608,0
|
|
20230728,191200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,191100,3684916963,1608,1608,1608,1608,0
|
|
20230728,191000,3684916963,1608,1608,1608,1608,0
|
|
20230728,190900,3684916963,1608,1608,1608,1608,0
|
|
20230728,190800,3684916963,1608,1608,1608,1608,0
|
|
20230728,190700,3684916963,1608,1608,1608,1608,0
|
|
20230728,190600,3684916963,1608,1608,1608,1608,0
|
|
20230728,190500,3684916963,1608,1608,1608,1608,0
|
|
20230728,190400,3684916963,1608,1608,1608,1608,0
|
|
20230728,190300,3684916963,1608,1608,1608,1608,0
|
|
20230728,190200,3684916963,1608,1608,1608,1608,0
|
|
20230728,190100,3684916963,1608,1608,1608,1608,0
|
|
20230728,190000,3684916963,1608,1608,1608,1608,0
|
|
20230728,185900,3684916963,1608,1608,1608,1608,0
|
|
20230728,185800,3684916963,1608,1608,1608,1608,0
|
|
20230728,185700,3684916963,1608,1608,1608,1608,0
|
|
20230728,185600,3684916963,1608,1608,1608,1608,0
|
|
20230728,185500,3684916963,1608,1608,1608,1608,0
|
|
20230728,185400,3684916963,1608,1608,1608,1608,0
|
|
20230728,185300,3684916963,1608,1608,1608,1608,0
|
|
20230728,185200,3684916963,1608,1608,1608,1608,0
|
|
20230728,185100,3684916963,1608,1608,1608,1608,0
|
|
20230728,185000,3684916963,1608,1608,1608,1608,0
|
|
20230728,184900,3684916963,1608,1608,1608,1608,0
|
|
20230728,184800,3684916963,1608,1608,1608,1608,0
|
|
20230728,184700,3684916963,1608,1608,1608,1608,0
|
|
20230728,184600,3684916963,1608,1608,1608,1608,0
|
|
20230728,184500,3684916963,1608,1608,1608,1608,0
|
|
20230728,184400,3684916963,1608,1608,1608,1608,0
|
|
20230728,184300,3684916963,1608,1608,1608,1608,0
|
|
20230728,184200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,184100,3684916963,1608,1608,1608,1608,0
|
|
20230728,184000,3684916963,1608,1608,1608,1608,0
|
|
20230728,183900,3684916963,1608,1608,1608,1608,0
|
|
20230728,183800,3684916963,1608,1608,1608,1608,0
|
|
20230728,183700,3684916963,1608,1608,1608,1608,0
|
|
20230728,183600,3684916963,1608,1608,1608,1608,0
|
|
20230728,183500,3684916963,1608,1608,1608,1608,0
|
|
20230728,183400,3684916963,1608,1608,1608,1608,0
|
|
20230728,183300,3684916963,1608,1608,1608,1608,0
|
|
20230728,183200,3684916963,1608,1608,1608,1608,0
|
|
20230728,183100,3684916963,1608,1608,1608,1608,0
|
|
20230728,183000,3684916963,1608,1608,1608,1608,0
|
|
20230728,182900,3684916963,1608,1608,1608,1608,0
|
|
20230728,182800,3684916963,1608,1608,1608,1608,0
|
|
20230728,182700,3684916963,1608,1608,1608,1608,0
|
|
20230728,182600,3684916963,1608,1608,1608,1608,0
|
|
20230728,182500,3684916963,1608,1608,1608,1608,0
|
|
20230728,182400,3684916963,1608,1608,1608,1608,0
|
|
20230728,182300,3684916963,1608,1608,1608,1608,0
|
|
20230728,182200,3684916963,1608,1608,1608,1608,0
|
|
20230728,182100,3684916963,1608,1608,1608,1608,0
|
|
20230728,182000,3684916963,1608,1608,1608,1608,0
|
|
20230728,181900,3684916963,1608,1608,1608,1608,0
|
|
20230728,181800,3684916963,1608,1608,1608,1608,0
|
|
20230728,181700,3684916963,1608,1608,1608,1608,0
|
|
20230728,181600,3684916963,1608,1608,1608,1608,0
|
|
20230728,181500,3684916963,1608,1608,1608,1608,0
|
|
20230728,181400,3684916963,1608,1608,1608,1608,0
|
|
20230728,181300,3684916963,1608,1608,1608,1608,0
|
|
20230728,181200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,181100,3684916963,1608,1608,1608,1608,0
|
|
20230728,181000,3684916963,1608,1608,1608,1608,0
|
|
20230728,180900,3684916963,1608,1608,1608,1608,0
|
|
20230728,180800,3684916963,1608,1608,1608,1608,0
|
|
20230728,180700,3684916963,1608,1608,1608,1608,0
|
|
20230728,180600,3684916963,1608,1608,1608,1608,0
|
|
20230728,180500,3684916963,1608,1608,1608,1608,0
|
|
20230728,180400,3684916963,1608,1608,1608,1608,0
|
|
20230728,180300,3684916963,1608,1608,1608,1608,0
|
|
20230728,180200,3684916963,1608,1608,1608,1608,0
|
|
20230728,180100,3684916963,1608,1608,1608,1608,0
|
|
20230728,180000,3684916963,1608,1608,1608,1608,0
|
|
20230728,175900,3684916963,1608,1608,1608,1608,0
|
|
20230728,175800,3684916963,1608,1608,1608,1608,0
|
|
20230728,175700,3684916963,1608,1608,1608,1608,0
|
|
20230728,175600,3684916963,1608,1608,1608,1608,0
|
|
20230728,175500,3684916963,1608,1608,1608,1608,0
|
|
20230728,175400,3684916963,1608,1608,1608,1608,0
|
|
20230728,175300,3684916963,1608,1608,1608,1608,0
|
|
20230728,175200,3684916963,1608,1608,1608,1608,0
|
|
20230728,175100,3684916963,1608,1608,1608,1608,0
|
|
20230728,175000,3684916963,1608,1608,1608,1608,0
|
|
20230728,174900,3684916963,1608,1608,1608,1608,0
|
|
20230728,174800,3684916963,1608,1608,1608,1608,0
|
|
20230728,174700,3684916963,1608,1608,1608,1608,0
|
|
20230728,174600,3684916963,1608,1608,1608,1608,0
|
|
20230728,174500,3684916963,1608,1608,1608,1608,0
|
|
20230728,174400,3684916963,1608,1608,1608,1608,0
|
|
20230728,174300,3684916963,1608,1608,1608,1608,0
|
|
20230728,174200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,174100,3684916963,1608,1608,1608,1608,0
|
|
20230728,174000,3684916963,1608,1608,1608,1608,0
|
|
20230728,173900,3684916963,1608,1608,1608,1608,0
|
|
20230728,173800,3684916963,1608,1608,1608,1608,0
|
|
20230728,173700,3684916963,1608,1608,1608,1608,0
|
|
20230728,173600,3684916963,1608,1608,1608,1608,0
|
|
20230728,173500,3684916963,1608,1608,1608,1608,0
|
|
20230728,173400,3684916963,1608,1608,1608,1608,0
|
|
20230728,173300,3684916963,1608,1608,1608,1608,0
|
|
20230728,173200,3684916963,1608,1608,1608,1608,0
|
|
20230728,173100,3684916963,1608,1608,1608,1608,0
|
|
20230728,173000,3684916963,1608,1608,1608,1608,0
|
|
20230728,172900,3684916963,1608,1608,1608,1608,0
|
|
20230728,172800,3684916963,1608,1608,1608,1608,0
|
|
20230728,172700,3684916963,1608,1608,1608,1608,0
|
|
20230728,172600,3684916963,1608,1608,1608,1608,0
|
|
20230728,172500,3684916963,1608,1608,1608,1608,0
|
|
20230728,172400,3684916963,1608,1608,1608,1608,0
|
|
20230728,172300,3684916963,1608,1608,1608,1608,0
|
|
20230728,172200,3684916963,1608,1608,1608,1608,0
|
|
20230728,172100,3684916963,1608,1608,1608,1608,0
|
|
20230728,172000,3684916963,1608,1608,1608,1608,0
|
|
20230728,171900,3684916963,1608,1608,1608,1608,0
|
|
20230728,171800,3684916963,1608,1608,1608,1608,0
|
|
20230728,171700,3684916963,1608,1608,1608,1608,0
|
|
20230728,171600,3684916963,1608,1608,1608,1608,0
|
|
20230728,171500,3684916963,1608,1608,1608,1608,0
|
|
20230728,171400,3684916963,1608,1608,1608,1608,0
|
|
20230728,171300,3684916963,1608,1608,1608,1608,0
|
|
20230728,171200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,171100,3684916963,1608,1608,1608,1608,0
|
|
20230728,171000,3684916963,1608,1608,1608,1608,0
|
|
20230728,170900,3684916963,1608,1608,1608,1608,0
|
|
20230728,170800,3684916963,1608,1608,1608,1608,0
|
|
20230728,170700,3684916963,1608,1608,1608,1608,0
|
|
20230728,170600,3684916963,1608,1608,1608,1608,0
|
|
20230728,170500,3684916963,1608,1608,1608,1608,0
|
|
20230728,170400,3684916963,1608,1608,1608,1608,0
|
|
20230728,170300,3684916963,1608,1608,1608,1608,0
|
|
20230728,170200,3684916963,1608,1608,1608,1608,0
|
|
20230728,170100,3684916963,1608,1608,1608,1608,0
|
|
20230728,170000,3684916963,1608,1608,1608,1608,0
|
|
20230728,165900,3684916963,1608,1608,1608,1608,0
|
|
20230728,165800,3684916963,1608,1608,1608,1608,0
|
|
20230728,165700,3684916963,1608,1608,1608,1608,0
|
|
20230728,165600,3684916963,1608,1608,1608,1608,0
|
|
20230728,165500,3684916963,1608,1608,1608,1608,0
|
|
20230728,165400,3684916963,1608,1608,1608,1608,0
|
|
20230728,165300,3684916963,1608,1608,1608,1608,0
|
|
20230728,165200,3684916963,1608,1608,1608,1608,0
|
|
20230728,165100,3684916963,1608,1608,1608,1608,0
|
|
20230728,165000,3684916963,1608,1608,1608,1608,0
|
|
20230728,164900,3684916963,1608,1608,1608,1608,0
|
|
20230728,164800,3684916963,1608,1608,1608,1608,0
|
|
20230728,164700,3684916963,1608,1608,1608,1608,0
|
|
20230728,164600,3684916963,1608,1608,1608,1608,0
|
|
20230728,164500,3684916963,1608,1608,1608,1608,0
|
|
20230728,164400,3684916963,1608,1608,1608,1608,0
|
|
20230728,164300,3684916963,1608,1608,1608,1608,0
|
|
20230728,164200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,164100,3684916963,1608,1608,1608,1608,0
|
|
20230728,164000,3684916963,1608,1608,1608,1608,0
|
|
20230728,163900,3684916963,1608,1608,1608,1608,0
|
|
20230728,163800,3684916963,1608,1608,1608,1608,0
|
|
20230728,163700,3684916963,1608,1608,1608,1608,0
|
|
20230728,163600,3684916963,1608,1608,1608,1608,0
|
|
20230728,163500,3684916963,1608,1608,1608,1608,0
|
|
20230728,163400,3684916963,1608,1608,1608,1608,0
|
|
20230728,163300,3684916963,1608,1608,1608,1608,0
|
|
20230728,163200,3684916963,1608,1608,1608,1608,0
|
|
20230728,163100,3684916963,1608,1608,1608,1608,0
|
|
20230728,163000,3684916963,1608,1608,1608,1608,0
|
|
20230728,162900,3684916963,1608,1608,1608,1608,0
|
|
20230728,162800,3684916963,1608,1608,1608,1608,0
|
|
20230728,162700,3684916963,1608,1608,1608,1608,0
|
|
20230728,162600,3684916963,1608,1608,1608,1608,0
|
|
20230728,162500,3684916963,1608,1608,1608,1608,0
|
|
20230728,162400,3684916963,1608,1608,1608,1608,0
|
|
20230728,162300,3684916963,1608,1608,1608,1608,0
|
|
20230728,162200,3684916963,1608,1608,1608,1608,0
|
|
20230728,162100,3684916963,1608,1608,1608,1608,0
|
|
20230728,162000,3684916963,1608,1608,1608,1608,0
|
|
20230728,161900,3684916963,1608,1608,1608,1608,0
|
|
20230728,161800,3684916963,1608,1608,1608,1608,0
|
|
20230728,161700,3684916963,1608,1608,1608,1608,0
|
|
20230728,161600,3684916963,1608,1608,1608,1608,0
|
|
20230728,161500,3684916963,1608,1608,1608,1608,0
|
|
20230728,161400,3684916963,1608,1608,1608,1608,0
|
|
20230728,161300,3684916963,1608,1608,1608,1608,0
|
|
20230728,161200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,161100,3684916963,1608,1608,1608,1608,0
|
|
20230728,161000,3684916963,1608,1608,1608,1608,0
|
|
20230728,160900,3684916963,1608,1608,1608,1608,0
|
|
20230728,160800,3684916963,1608,1608,1608,1608,0
|
|
20230728,160700,3684916963,1608,1608,1608,1608,0
|
|
20230728,160600,3684916963,1608,1608,1608,1608,0
|
|
20230728,160500,3684916963,1608,1608,1608,1608,0
|
|
20230728,160400,3684916963,1608,1608,1608,1608,0
|
|
20230728,160300,3684916963,1608,1608,1608,1608,0
|
|
20230728,160200,3684916963,1608,1608,1608,1608,0
|
|
20230728,160100,3684916963,1608,1608,1608,1608,0
|
|
20230728,160000,3684916963,1608,1608,1608,1608,0
|
|
20230728,155900,3684916963,1608,1608,1608,1608,0
|
|
20230728,155800,3684916963,1608,1608,1608,1608,0
|
|
20230728,155700,3684916963,1608,1608,1608,1608,0
|
|
20230728,155600,3684916963,1608,1608,1608,1608,0
|
|
20230728,155500,3684916963,1608,1608,1608,1608,0
|
|
20230728,155400,3684916963,1608,1608,1608,1608,0
|
|
20230728,155300,3684916963,1608,1608,1608,1608,0
|
|
20230728,155200,3684916963,1608,1608,1608,1608,0
|
|
20230728,155100,3684916963,1608,1608,1608,1608,0
|
|
20230728,155000,3684916963,1608,1608,1608,1608,0
|
|
20230728,154900,3684916963,1608,1608,1608,1608,0
|
|
20230728,154800,3684916963,1608,1608,1608,1608,0
|
|
20230728,154700,3684916963,1608,1608,1608,1608,0
|
|
20230728,154600,3684916963,1608,1608,1608,1608,0
|
|
20230728,154500,3684916963,1608,1608,1608,1608,0
|
|
20230728,154400,3684916963,1608,1608,1608,1608,0
|
|
20230728,154300,3684916963,1608,1608,1608,1608,0
|
|
20230728,154200,3684916963,1608,1608,1608,1608,11159
|
|
20230728,154100,3684916963,1608,1608,1608,1608,0
|
|
20230728,154000,3684916963,1608,1608,1608,1608,0
|
|
20230728,153900,3684916963,1608,1608,1608,1608,0
|
|
20230728,153800,3684916963,1608,1608,1608,1608,0
|
|
20230728,153700,3684916963,1608,1608,1608,1608,0
|
|
20230728,153600,3684916963,1608,1608,1608,1608,0
|
|
20230728,153500,3684916963,1608,1608,1608,1608,0
|
|
20230728,153400,3684916963,1608,1608,1608,1608,0
|
|
20230728,153300,3684916963,1608,1608,1608,1608,0
|
|
20230728,153200,3684916963,1608,1608,1608,1608,0
|
|
20230728,153100,3684916963,1608,1608,1608,1608,0
|
|
20230728,153000,3684916963,1608,1608,1608,1608,11159
|
|
20230728,152900,3666973291,1608,1608,1608,1608,0
|
|
20230728,152800,3666973291,1608,1608,1608,1608,0
|
|
20230728,152700,3666973291,1608,1608,1608,1608,0
|
|
20230728,152600,3666973291,1608,1608,1608,1608,0
|
|
20230728,152500,3666973291,1608,1608,1608,1608,0
|
|
20230728,152400,3666973291,1608,1608,1608,1608,0
|
|
20230728,152300,3666973291,1608,1608,1608,1608,0
|
|
20230728,152200,3666973291,1608,1608,1608,1608,0
|
|
20230728,152100,3666973291,1608,1608,1608,1608,0
|
|
20230728,152000,3666973291,1608,1608,1608,1608,0
|
|
20230728,151900,3666973291,1608,1608,1610,1607,10096
|
|
20230728,151800,3650740525,1608,1609,1610,1608,30778
|
|
20230728,151700,3601237685,1608,1610,1610,1608,3168
|
|
20230728,151600,3596140457,1610,1610,1610,1609,2647
|
|
20230728,151500,3591880360,1610,1610,1610,1610,1399
|
|
20230728,151400,3589627970,1610,1609,1610,1609,403
|
|
20230728,151300,3588979488,1609,1609,1610,1608,8748
|
|
20230728,151200,3574903723,1610,1610,1610,1609,58
|
|
20230728,151100,3574810348,1609,1608,1610,1608,730
|
|
20230728,151000,3573635882,1608,1608,1609,1608,1540
|
|
20230728,150900,3571159561,1608,1609,1609,1608,2762
|
|
20230728,150800,3566718131,1610,1610,1610,1609,654
|
|
20230728,150700,3565665410,1610,1608,1610,1608,302
|
|
20230728,150600,3565179394,1607,1610,1611,1607,28610
|
|
20230728,150500,3519165434,1610,1610,1611,1610,3236
|
|
20230728,150400,3513954474,1610,1610,1611,1610,2270
|
|
20230728,150300,3510299629,1610,1611,1611,1610,1957
|
|
20230728,150200,3507148845,1611,1609,1611,1609,6888
|
|
20230728,150100,3496057363,1608,1609,1609,1608,4157
|
|
20230728,150000,3489371847,1609,1609,1610,1609,2085
|
|
20230728,145900,3486017075,1609,1610,1610,1609,2191
|
|
20230728,145800,3482491379,1610,1610,1610,1610,250
|
|
20230728,145700,3482088879,1609,1608,1609,1608,3674
|
|
20230728,145600,3476179866,1609,1609,1609,1609,948
|
|
20230728,145500,3474654534,1609,1610,1610,1608,1041
|
|
20230728,145400,3472979391,1610,1610,1610,1610,203
|
|
20230728,145300,3472652561,1610,1610,1610,1608,209
|
|
20230728,145200,3472316357,1610,1610,1611,1607,36643
|
|
20230728,145100,3413367179,1610,1611,1611,1610,2802
|
|
20230728,145000,3408855907,1610,1611,1611,1610,90
|
|
20230728,144900,3408710947,1610,1611,1611,1610,1648
|
|
20230728,144800,3406057529,1611,1610,1611,1610,571
|
|
20230728,144700,3405138148,1610,1609,1610,1609,398
|
|
20230728,144600,3404497372,1610,1610,1610,1610,3566
|
|
20230728,144500,3398756112,1610,1611,1611,1610,3753
|
|
20230728,144400,3392713777,1611,1611,1611,1610,2209
|
|
20230728,144300,3389155744,1610,1610,1610,1610,100
|
|
20230728,144200,3388994744,1610,1610,1611,1610,5259
|
|
20230728,144100,3380525995,1610,1611,1611,1610,1279
|
|
20230728,144000,3378466800,1610,1611,1611,1610,1032
|
|
20230728,143900,3376804255,1610,1611,1611,1610,82
|
|
20230728,143800,3376672234,1611,1611,1611,1610,189
|
|
20230728,143700,3376367756,1611,1611,1611,1611,1917
|
|
20230728,143600,3373279469,1611,1613,1613,1610,559
|
|
20230728,143500,3372378986,1613,1611,1613,1611,2074
|
|
20230728,143400,3369034413,1611,1612,1612,1611,1374
|
|
20230728,143300,3366820583,1611,1610,1612,1610,618
|
|
20230728,143200,3365825402,1610,1610,1610,1610,27
|
|
20230728,143100,3365781932,1612,1610,1612,1610,188
|
|
20230728,143000,3365479248,1610,1610,1610,1610,39
|
|
20230728,142900,3365416458,1609,1610,1610,1609,788
|
|
20230728,142800,3364147879,1610,1610,1611,1609,7727
|
|
20230728,142700,3351706944,1610,1610,1610,1609,1715
|
|
20230728,142600,3348945796,1610,1610,1610,1609,12445
|
|
20230728,142500,3328910281,1610,1611,1611,1610,4793
|
|
20230728,142400,3321190042,1611,1611,1611,1610,3637
|
|
20230728,142300,3315330860,1611,1611,1613,1611,1381
|
|
20230728,142200,3313105932,1611,1611,1611,1610,12501
|
|
20230728,142100,3292967024,1611,1612,1613,1611,3419
|
|
20230728,142000,3287457616,1612,1613,1613,1612,32
|
|
20230728,141900,3287406020,1613,1613,1613,1611,1168
|
|
20230728,141800,3285523068,1613,1613,1613,1611,8
|
|
20230728,141700,3285510166,1610,1610,1614,1610,914
|
|
20230728,141600,3284038566,1612,1613,1614,1612,685
|
|
20230728,141500,3282934273,1614,1612,1614,1612,661
|
|
20230728,141400,3281868721,1612,1612,1612,1610,5341
|
|
20230728,141300,3273260795,1610,1610,1612,1609,3017
|
|
20230728,141200,3268403769,1610,1612,1612,1609,13516
|
|
20230728,141100,3246643017,1610,1612,1612,1610,2894
|
|
20230728,141000,3241983630,1610,1612,1612,1610,2331
|
|
20230728,140900,3238226403,1613,1615,1617,1613,7251
|
|
20230728,140800,3226517114,1615,1615,1615,1615,1504
|
|
20230728,140700,3224088154,1615,1610,1615,1610,2640
|
|
20230728,140600,3219831300,1611,1611,1611,1610,8245
|
|
20230728,140500,3206550719,1611,1613,1613,1611,4064
|
|
20230728,140400,3199999753,1613,1615,1615,1613,14984
|
|
20230728,140300,3175827660,1615,1616,1616,1615,319
|
|
20230728,140200,3175312434,1616,1617,1617,1615,11373
|
|
20230728,140100,3156938539,1617,1619,1620,1617,8540
|
|
20230728,140000,3143122921,1620,1620,1621,1618,3585
|
|
20230728,135900,3137315718,1621,1621,1623,1619,12961
|
|
20230728,135800,3116309724,1620,1623,1624,1620,23249
|
|
20230728,135700,3078590600,1624,1621,1624,1621,7072
|
|
20230728,135600,3067113439,1622,1624,1625,1621,9855
|
|
20230728,135500,3051118404,1622,1623,1627,1621,38128
|
|
20230728,135400,2989198850,1622,1621,1623,1620,18709
|
|
20230728,135300,2958863408,1620,1619,1621,1619,10097
|
|
20230728,135200,2942506772,1619,1618,1620,1618,14235
|
|
20230728,135100,2919460679,1618,1617,1619,1617,8465
|
|
20230728,135000,2905765032,1618,1617,1618,1617,2625
|
|
20230728,134900,2901517919,1618,1617,1618,1616,11439
|
|
20230728,134800,2883021101,1616,1617,1617,1616,6960
|
|
20230728,134700,2871766919,1616,1617,1617,1615,14160
|
|
20230728,134600,2848875076,1616,1615,1617,1615,2117
|
|
20230728,134500,2845453657,1616,1614,1617,1614,656
|
|
20230728,134400,2844393286,1617,1614,1617,1614,16574
|
|
20230728,134300,2817622148,1614,1614,1614,1614,924
|
|
20230728,134200,2816130812,1614,1614,1615,1614,951
|
|
20230728,134100,2814595188,1614,1613,1614,1613,5734
|
|
20230728,134000,2805345946,1613,1614,1614,1613,293
|
|
20230728,133900,2804873048,1614,1614,1614,1613,3127
|
|
20230728,133800,2799826170,1614,1614,1614,1614,1207
|
|
20230728,133700,2797878072,1614,1613,1614,1613,1250
|
|
20230728,133600,2795861689,1613,1613,1613,1613,308
|
|
20230728,133500,2795364885,1612,1614,1614,1612,1008
|
|
20230728,133400,2793739601,1614,1613,1614,1613,551
|
|
20230728,133300,2792850830,1613,1613,1613,1613,1057
|
|
20230728,133200,2791145889,1613,1613,1613,1613,1293
|
|
20230728,133100,2789060280,1613,1612,1613,1612,2459
|
|
20230728,133000,2785094018,1612,1612,1613,1612,287
|
|
20230728,132900,2784631371,1612,1613,1613,1612,1749
|
|
20230728,132800,2781811978,1613,1613,1613,1612,253
|
|
20230728,132700,2781403891,1613,1614,1614,1613,855
|
|
20230728,132600,2780024759,1615,1613,1615,1613,1126
|
|
20230728,132500,2778206657,1613,1612,1613,1612,245
|
|
20230728,132400,2777811622,1612,1612,1612,1612,807
|
|
20230728,132300,2776510738,1612,1612,1612,1612,500
|
|
20230728,132200,2775704738,1612,1614,1614,1612,3433
|
|
20230728,132100,2770163916,1613,1611,1613,1610,10207
|
|
20230728,132000,2753713922,1611,1611,1611,1609,3191
|
|
20230728,131900,2748576472,1611,1610,1611,1610,1658
|
|
20230728,131800,2745907079,1611,1612,1612,1611,720
|
|
20230728,131700,2744747154,1611,1610,1611,1610,1704
|
|
20230728,131600,2742002922,1611,1611,1611,1611,283
|
|
20230728,131500,2741547009,1611,1612,1612,1611,51
|
|
20230728,131400,2741464843,1612,1610,1612,1610,3679
|
|
20230728,131300,2735538464,1611,1611,1611,1610,6224
|
|
20230728,131200,2725516759,1612,1612,1612,1612,101
|
|
20230728,131100,2725353947,1611,1611,1611,1611,4423
|
|
20230728,131000,2718228494,1612,1612,1612,1612,34
|
|
20230728,130900,2718173686,1612,1612,1612,1612,1051
|
|
20230728,130800,2716479474,1613,1613,1613,1612,83
|
|
20230728,130700,2716345596,1612,1613,1613,1612,539
|
|
20230728,130600,2715476621,1613,1613,1613,1613,20
|
|
20230728,130500,2715444361,1613,1613,1613,1612,600
|
|
20230728,130400,2714476572,1613,1611,1613,1611,3358
|
|
20230728,130300,2709061723,1611,1612,1612,1611,4556
|
|
20230728,130200,2701719588,1612,1612,1612,1611,250
|
|
20230728,130100,2701316688,1612,1610,1612,1610,1440
|
|
20230728,130000,2698997417,1610,1610,1610,1609,836
|
|
20230728,125900,2697651479,1610,1610,1611,1609,12573
|
|
20230728,125800,2677409136,1610,1609,1610,1609,972
|
|
20230728,125700,2675844228,1609,1610,1610,1609,7224
|
|
20230728,125600,2664213676,1611,1611,1611,1611,1132
|
|
20230728,125500,2662390024,1610,1610,1610,1610,2029
|
|
20230728,125400,2659123334,1610,1612,1612,1610,2066
|
|
20230728,125300,2655796340,1612,1610,1612,1610,1273
|
|
20230728,125200,2653744754,1612,1610,1612,1610,1905
|
|
20230728,125100,2650677324,1610,1612,1612,1607,9316
|
|
20230728,125000,2635692308,1611,1612,1612,1611,133
|
|
20230728,124900,2635477913,1614,1612,1614,1612,5928
|
|
20230728,124800,2625919765,1613,1613,1613,1613,89
|
|
20230728,124700,2625776208,1613,1614,1614,1613,682
|
|
20230728,124600,2624675517,1614,1612,1614,1612,197
|
|
20230728,124500,2624357853,1612,1612,1613,1612,771
|
|
20230728,124400,2623114831,1612,1613,1613,1612,1657
|
|
20230728,124300,2620442741,1613,1615,1615,1613,3537
|
|
20230728,124200,2614733418,1618,1619,1619,1618,5354
|
|
20230728,124100,2606070636,1619,1620,1620,1619,3754
|
|
20230728,124000,2599992310,1620,1619,1620,1619,4011
|
|
20230728,123900,2593495806,1620,1620,1620,1619,1844
|
|
20230728,123800,2590508900,1619,1619,1620,1619,5890
|
|
20230728,123700,2580970846,1619,1619,1620,1618,2915
|
|
20230728,123600,2576252587,1620,1620,1620,1619,10573
|
|
20230728,123500,2559134499,1619,1620,1620,1619,1399
|
|
20230728,123400,2556868378,1620,1619,1620,1619,2238
|
|
20230728,123300,2553243437,1619,1620,1620,1618,863
|
|
20230728,123200,2551845987,1620,1618,1620,1618,9181
|
|
20230728,123100,2536977880,1617,1615,1617,1615,2278
|
|
20230728,123000,2533296754,1613,1614,1619,1613,42854
|
|
20230728,122900,2464079918,1614,1613,1614,1613,1691
|
|
20230728,122800,2461352315,1613,1614,1614,1613,1301
|
|
20230728,122700,2459253749,1614,1614,1615,1614,3306
|
|
20230728,122600,2453917642,1614,1615,1615,1614,23676
|
|
20230728,122500,2415702480,1615,1615,1615,1614,5473
|
|
20230728,122400,2406866702,1615,1614,1615,1614,1531
|
|
20230728,122300,2404394391,1614,1614,1614,1614,2986
|
|
20230728,122200,2399574987,1614,1613,1615,1613,13573
|
|
20230728,122100,2377671598,1613,1612,1613,1612,3051
|
|
20230728,122000,2372750385,1612,1611,1612,1610,3720
|
|
20230728,121900,2366754509,1611,1612,1612,1608,824
|
|
20230728,121800,2365429081,1612,1608,1612,1607,39530
|
|
20230728,121700,2301815912,1607,1608,1608,1607,2193
|
|
20230728,121600,2298291003,1607,1607,1607,1607,266
|
|
20230728,121500,2297863541,1607,1607,1607,1607,871
|
|
20230728,121400,2296463844,1607,1607,1607,1607,1120
|
|
20230728,121300,2294664004,1607,1607,1607,1607,23
|
|
20230728,121200,2294627043,1607,1607,1607,1607,100
|
|
20230728,121100,2294466343,1607,1607,1607,1607,1010
|
|
20230728,121000,2292843273,1607,1607,1607,1607,905
|
|
20230728,120900,2291388938,1607,1608,1608,1607,886
|
|
20230728,120800,2289964252,1607,1607,1608,1607,1047
|
|
20230728,120700,2288281691,1607,1609,1609,1607,545
|
|
20230728,120600,2287405237,1609,1607,1609,1605,17625
|
|
20230728,120500,2259096261,1607,1607,1607,1607,852
|
|
20230728,120400,2257727097,1607,1608,1608,1607,9508
|
|
20230728,120300,2242445687,1607,1608,1608,1607,245
|
|
20230728,120200,2242051910,1608,1608,1608,1607,1339
|
|
20230728,120100,2239899132,1608,1608,1608,1608,2967
|
|
20230728,120000,2235128196,1608,1609,1609,1608,2050
|
|
20230728,115900,2231831766,1608,1607,1608,1607,8396
|
|
20230728,115800,2218334480,1607,1609,1609,1607,2239
|
|
20230728,115700,2214735217,1609,1605,1609,1605,21145
|
|
20230728,115600,2180757543,1604,1605,1605,1604,8013
|
|
20230728,115500,2167903161,1604,1604,1604,1602,5754
|
|
20230728,115400,2158674039,1604,1604,1604,1602,1099
|
|
20230728,115300,2156911576,1604,1604,1604,1603,834
|
|
20230728,115200,2155574240,1603,1603,1603,1603,2937
|
|
20230728,115100,2150866229,1603,1602,1603,1602,867
|
|
20230728,115000,2149476528,1603,1601,1603,1601,617
|
|
20230728,114900,2148488709,1604,1604,1604,1601,516
|
|
20230728,114800,2147661645,1604,1604,1604,1604,0
|
|
20230728,114700,2147661645,1604,1604,1604,1603,633
|
|
20230728,114600,2146646858,1604,1600,1604,1600,3177
|
|
20230728,114500,2141551627,1600,1603,1603,1600,105
|
|
20230728,114400,2141383375,1603,1603,1604,1603,634
|
|
20230728,114300,2140367059,1603,1602,1603,1600,5633
|
|
20230728,114200,2131341294,1599,1601,1601,1599,5
|
|
20230728,114100,2131333291,1601,1599,1601,1599,4011
|
|
20230728,114000,2124915487,1599,1599,1599,1599,2692
|
|
20230728,113900,2120610979,1599,1599,1599,1598,2346
|
|
20230728,113800,2116859735,1599,1600,1600,1599,3536
|
|
20230728,113700,2111203335,1600,1600,1600,1600,5351
|
|
20230728,113600,2102641735,1599,1599,1600,1599,2501
|
|
20230728,113500,2098642436,1599,1599,1599,1598,10984
|
|
20230728,113400,2081079681,1599,1599,1599,1599,4438
|
|
20230728,113300,2073983319,1599,1598,1599,1598,2179
|
|
20230728,113200,2070501124,1598,1597,1598,1597,539
|
|
20230728,113100,2069639908,1598,1599,1599,1598,3164
|
|
20230728,113000,2064583835,1599,1599,1599,1598,238
|
|
20230728,112900,2064203323,1599,1599,1599,1598,3212
|
|
20230728,112800,2059067792,1599,1600,1600,1599,215
|
|
20230728,112700,2058723892,1600,1600,1600,1599,257
|
|
20230728,112600,2058312892,1600,1600,1600,1599,1012
|
|
20230728,112500,2056694209,1599,1599,1599,1599,730
|
|
20230728,112400,2055526939,1599,1599,1599,1599,993
|
|
20230728,112300,2053939132,1599,1600,1601,1599,1656
|
|
20230728,112200,2051290184,1600,1602,1602,1600,7851
|
|
20230728,112100,2038728566,1602,1602,1602,1600,120
|
|
20230728,112000,2038536348,1603,1603,1603,1603,757
|
|
20230728,111900,2037322877,1603,1601,1603,1600,1664
|
|
20230728,111800,2034656849,1600,1602,1602,1600,648
|
|
20230728,111700,2033618972,1600,1600,1602,1600,218
|
|
20230728,111600,2033269987,1601,1601,1601,1601,85
|
|
20230728,111500,2033133902,1601,1602,1602,1601,12417
|
|
20230728,111400,2013253885,1601,1605,1605,1601,28485
|
|
20230728,111300,1967580306,1604,1603,1604,1602,14294
|
|
20230728,111200,1944658187,1603,1600,1603,1600,249
|
|
20230728,111100,1944259097,1600,1598,1602,1598,58541
|
|
20230728,111000,1850601754,1599,1597,1599,1597,17866
|
|
20230728,110900,1822048866,1597,1597,1597,1597,1267
|
|
20230728,110800,1820025467,1597,1597,1598,1597,1314
|
|
20230728,110700,1817927004,1598,1597,1598,1597,3029
|
|
20230728,110600,1813086732,1597,1598,1598,1597,825
|
|
20230728,110500,1811768703,1598,1597,1598,1597,725
|
|
20230728,110400,1810610847,1596,1597,1597,1596,622
|
|
20230728,110300,1809617583,1597,1593,1597,1593,23259
|
|
20230728,110200,1772546416,1593,1593,1593,1592,365
|
|
20230728,110100,1771965071,1593,1592,1593,1592,741
|
|
20230728,110000,1770785298,1592,1593,1593,1590,912
|
|
20230728,105900,1769333840,1592,1594,1594,1592,2483
|
|
20230728,105800,1765378773,1593,1594,1594,1593,293
|
|
20230728,105700,1764911878,1594,1594,1594,1593,392
|
|
20230728,105600,1764287073,1594,1594,1594,1593,1647
|
|
20230728,105500,1761662155,1593,1592,1593,1592,1968
|
|
20230728,105400,1758527331,1592,1592,1593,1592,2642
|
|
20230728,105300,1754320267,1592,1592,1593,1592,2007
|
|
20230728,105200,1751125122,1592,1592,1592,1592,1565
|
|
20230728,105100,1748633642,1592,1592,1593,1592,3536
|
|
20230728,105000,1743001325,1592,1593,1593,1592,2152
|
|
20230728,104900,1739574676,1593,1593,1593,1593,47
|
|
20230728,104800,1739499805,1593,1593,1593,1593,654
|
|
20230728,104700,1738457983,1590,1593,1593,1590,121
|
|
20230728,104600,1738265528,1594,1594,1594,1590,532
|
|
20230728,104500,1737419253,1594,1594,1594,1594,1046
|
|
20230728,104400,1735751929,1594,1594,1594,1593,94
|
|
20230728,104300,1735602094,1595,1595,1595,1595,5020
|
|
20230728,104200,1727595194,1595,1590,1596,1590,3339
|
|
20230728,104100,1722270018,1590,1591,1594,1590,3189
|
|
20230728,104000,1717199258,1590,1590,1591,1590,735
|
|
20230728,103900,1716030561,1590,1591,1595,1590,4674
|
|
20230728,103800,1708595545,1590,1590,1590,1590,4
|
|
20230728,103700,1708589185,1590,1589,1590,1586,5070
|
|
20230728,103600,1700539818,1589,1591,1591,1586,2023
|
|
20230728,103500,1697324297,1591,1592,1592,1588,2183
|
|
20230728,103400,1693853033,1591,1596,1596,1591,1177
|
|
20230728,103300,1691979127,1596,1593,1596,1592,6998
|
|
20230728,103200,1680831931,1596,1593,1596,1593,1411
|
|
20230728,103100,1678583681,1593,1593,1593,1593,1180
|
|
20230728,103000,1676703941,1593,1594,1597,1593,4062
|
|
20230728,102900,1670230601,1597,1597,1597,1594,629
|
|
20230728,102800,1669226990,1597,1594,1597,1593,6833
|
|
20230728,102700,1658330914,1594,1593,1594,1593,1892
|
|
20230728,102600,1655316929,1593,1594,1594,1593,315
|
|
20230728,102500,1654815120,1593,1594,1594,1593,1797
|
|
20230728,102400,1651951994,1594,1594,1594,1593,1666
|
|
20230728,102300,1649297853,1593,1594,1594,1592,919
|
|
20230728,102200,1647833315,1594,1594,1595,1594,5900
|
|
20230728,102100,1638425013,1592,1591,1594,1591,8038
|
|
20230728,102000,1625634761,1591,1589,1591,1584,2939
|
|
20230728,101900,1620966407,1591,1581,1591,1581,22175
|
|
20230728,101800,1585760079,1584,1581,1585,1581,7116
|
|
20230728,101700,1574503551,1581,1576,1581,1576,2518
|
|
20230728,101600,1570528022,1579,1574,1581,1572,759
|
|
20230728,101500,1569333053,1572,1576,1576,1571,18655
|
|
20230728,101400,1539991266,1574,1583,1584,1574,10658
|
|
20230728,101300,1523154070,1584,1581,1584,1581,102
|
|
20230728,101200,1522992718,1581,1580,1581,1576,1218
|
|
20230728,101100,1521069929,1580,1574,1580,1574,1201
|
|
20230728,101000,1519174335,1573,1572,1575,1572,9436
|
|
20230728,100900,1504330927,1573,1575,1575,1572,2620
|
|
20230728,100800,1500210215,1575,1580,1580,1575,1846
|
|
20230728,100700,1497301132,1580,1580,1580,1577,9723
|
|
20230728,100600,1481942845,1580,1578,1580,1577,5592
|
|
20230728,100500,1473119424,1577,1584,1585,1577,3003
|
|
20230728,100400,1468377428,1580,1584,1585,1578,588
|
|
20230728,100300,1467447017,1584,1584,1585,1584,1065
|
|
20230728,100200,1465760056,1584,1576,1584,1576,509
|
|
20230728,100100,1464954953,1576,1577,1577,1576,1261
|
|
20230728,100000,1462967615,1576,1584,1584,1576,1451
|
|
20230728,095900,1460677863,1584,1580,1585,1572,6453
|
|
20230728,095800,1450486364,1580,1579,1580,1572,3414
|
|
20230728,095700,1445100691,1577,1571,1577,1569,14064
|
|
20230728,095600,1422979326,1571,1570,1571,1568,7233
|
|
20230728,095500,1411630216,1570,1572,1572,1570,2727
|
|
20230728,095400,1407345625,1572,1564,1572,1564,7130
|
|
20230728,095300,1396160931,1564,1567,1569,1562,5199
|
|
20230728,095200,1388031840,1560,1576,1576,1560,38251
|
|
20230728,095100,1328175954,1577,1584,1584,1576,25615
|
|
20230728,095000,1287713903,1584,1586,1586,1581,6447
|
|
20230728,094900,1277517197,1582,1582,1585,1582,9135
|
|
20230728,094800,1263064438,1582,1583,1583,1581,15886
|
|
20230728,094700,1237943219,1581,1585,1586,1581,44117
|
|
20230728,094600,1168179739,1587,1586,1588,1585,3537
|
|
20230728,094500,1162567738,1585,1588,1590,1585,10265
|
|
20230728,094400,1146260154,1588,1596,1596,1581,22462
|
|
20230728,094300,1110640760,1590,1596,1596,1590,8464
|
|
20230728,094200,1097164527,1597,1596,1597,1592,3604
|
|
20230728,094100,1091422026,1592,1592,1598,1592,1371
|
|
20230728,094000,1089237167,1592,1592,1599,1591,1014
|
|
20230728,093900,1087619658,1592,1599,1599,1592,481
|
|
20230728,093800,1086852989,1599,1600,1600,1593,152
|
|
20230728,093700,1086610170,1600,1592,1600,1590,10137
|
|
20230728,093600,1070468527,1592,1593,1593,1585,1490
|
|
20230728,093500,1068103436,1593,1594,1594,1582,12726
|
|
20230728,093400,1047950114,1594,1604,1604,1589,52551
|
|
20230728,093300,964177126,1604,1607,1607,1599,10943
|
|
20230728,093200,946667522,1607,1608,1608,1605,4070
|
|
20230728,093100,940128272,1608,1610,1610,1600,14476
|
|
20230728,093000,916912655,1610,1610,1610,1605,6239
|
|
20230728,092900,906884926,1610,1605,1611,1605,2691
|
|
20230728,092800,902552372,1610,1605,1611,1605,1142
|
|
20230728,092700,900717827,1613,1610,1613,1609,8079
|
|
20230728,092600,887703978,1613,1614,1615,1610,10191
|
|
20230728,092500,871268260,1614,1614,1615,1612,2495
|
|
20230728,092400,867242514,1613,1612,1613,1609,16971
|
|
20230728,092300,839892111,1612,1597,1612,1597,34926
|
|
20230728,092200,783911192,1597,1592,1598,1592,2510
|
|
20230728,092100,779913634,1592,1590,1600,1588,17951
|
|
20230728,092000,751341304,1588,1594,1594,1588,16464
|
|
20230728,091900,725155028,1594,1603,1604,1592,39247
|
|
20230728,091800,662377287,1604,1605,1605,1603,10843
|
|
20230728,091700,644986538,1604,1605,1610,1604,11848
|
|
20230728,091600,625966318,1606,1606,1610,1604,15187
|
|
20230728,091500,601571580,1606,1624,1624,1606,21717
|
|
20230728,091400,566546590,1620,1630,1635,1619,58273
|
|
20230728,091300,471651600,1634,1611,1634,1611,30809
|
|
20230728,091200,421697036,1613,1597,1613,1597,19061
|
|
20230728,091100,391138325,1597,1584,1597,1584,17555
|
|
20230728,091000,363230539,1584,1580,1585,1578,7231
|
|
20230728,090900,351792655,1580,1584,1585,1578,25100
|
|
20230728,090800,312113405,1585,1595,1595,1583,21132
|
|
20230728,090700,278504478,1595,1578,1595,1577,21539
|
|
20230728,090600,244323474,1577,1570,1577,1568,2945
|
|
20230728,090500,239698020,1570,1556,1570,1556,21638
|
|
20230728,090400,205986627,1549,1555,1557,1548,6049
|
|
20230728,090300,196609471,1557,1558,1558,1550,14917
|
|
20230728,090200,173419346,1558,1555,1559,1548,10230
|
|
20230728,090100,157525688,1558,1571,1572,1530,20745
|
|
20230728,090000,125248368,1572,1569,1572,1566,78327
|