686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202300,781732306,1333,1333,1333,1333,6900
|
|
20230908,202200,781732306,1333,1333,1333,1333,0
|
|
20230908,202100,781732306,1333,1333,1333,1333,0
|
|
20230908,202000,781732306,1333,1333,1333,1333,0
|
|
20230908,201900,781732306,1333,1333,1333,1333,0
|
|
20230908,201800,781732306,1333,1333,1333,1333,0
|
|
20230908,201700,781732306,1333,1333,1333,1333,0
|
|
20230908,201600,781732306,1333,1333,1333,1333,0
|
|
20230908,201500,781732306,1333,1333,1333,1333,0
|
|
20230908,201400,781732306,1333,1333,1333,1333,0
|
|
20230908,201300,781732306,1333,1333,1333,1333,0
|
|
20230908,201200,781732306,1333,1333,1333,1333,0
|
|
20230908,201100,781732306,1333,1333,1333,1333,0
|
|
20230908,201000,781732306,1333,1333,1333,1333,0
|
|
20230908,200900,781732306,1333,1333,1333,1333,0
|
|
20230908,200800,781732306,1333,1333,1333,1333,0
|
|
20230908,200700,781732306,1333,1333,1333,1333,0
|
|
20230908,200600,781732306,1333,1333,1333,1333,0
|
|
20230908,200500,781732306,1333,1333,1333,1333,0
|
|
20230908,200400,781732306,1333,1333,1333,1333,0
|
|
20230908,200300,781732306,1333,1333,1333,1333,0
|
|
20230908,200200,781732306,1333,1333,1333,1333,0
|
|
20230908,200100,781732306,1333,1333,1333,1333,0
|
|
20230908,200000,781732306,1333,1333,1333,1333,0
|
|
20230908,195900,781732306,1333,1333,1333,1333,0
|
|
20230908,195800,781732306,1333,1333,1333,1333,0
|
|
20230908,195700,781732306,1333,1333,1333,1333,0
|
|
20230908,195600,781732306,1333,1333,1333,1333,0
|
|
20230908,195500,781732306,1333,1333,1333,1333,0
|
|
20230908,195400,781732306,1333,1333,1333,1333,0
|
|
20230908,195300,781732306,1333,1333,1333,1333,6900
|
|
20230908,195200,781732306,1333,1333,1333,1333,0
|
|
20230908,195100,781732306,1333,1333,1333,1333,0
|
|
20230908,195000,781732306,1333,1333,1333,1333,0
|
|
20230908,194900,781732306,1333,1333,1333,1333,0
|
|
20230908,194800,781732306,1333,1333,1333,1333,0
|
|
20230908,194700,781732306,1333,1333,1333,1333,0
|
|
20230908,194600,781732306,1333,1333,1333,1333,0
|
|
20230908,194500,781732306,1333,1333,1333,1333,0
|
|
20230908,194400,781732306,1333,1333,1333,1333,0
|
|
20230908,194300,781732306,1333,1333,1333,1333,0
|
|
20230908,194200,781732306,1333,1333,1333,1333,0
|
|
20230908,194100,781732306,1333,1333,1333,1333,0
|
|
20230908,194000,781732306,1333,1333,1333,1333,0
|
|
20230908,193900,781732306,1333,1333,1333,1333,0
|
|
20230908,193800,781732306,1333,1333,1333,1333,0
|
|
20230908,193700,781732306,1333,1333,1333,1333,0
|
|
20230908,193600,781732306,1333,1333,1333,1333,0
|
|
20230908,193500,781732306,1333,1333,1333,1333,0
|
|
20230908,193400,781732306,1333,1333,1333,1333,0
|
|
20230908,193300,781732306,1333,1333,1333,1333,0
|
|
20230908,193200,781732306,1333,1333,1333,1333,0
|
|
20230908,193100,781732306,1333,1333,1333,1333,0
|
|
20230908,193000,781732306,1333,1333,1333,1333,0
|
|
20230908,192900,781732306,1333,1333,1333,1333,0
|
|
20230908,192800,781732306,1333,1333,1333,1333,0
|
|
20230908,192700,781732306,1333,1333,1333,1333,0
|
|
20230908,192600,781732306,1333,1333,1333,1333,0
|
|
20230908,192500,781732306,1333,1333,1333,1333,0
|
|
20230908,192400,781732306,1333,1333,1333,1333,0
|
|
20230908,192300,781732306,1333,1333,1333,1333,6900
|
|
20230908,192200,781732306,1333,1333,1333,1333,0
|
|
20230908,192100,781732306,1333,1333,1333,1333,0
|
|
20230908,192000,781732306,1333,1333,1333,1333,0
|
|
20230908,191900,781732306,1333,1333,1333,1333,0
|
|
20230908,191800,781732306,1333,1333,1333,1333,0
|
|
20230908,191700,781732306,1333,1333,1333,1333,0
|
|
20230908,191600,781732306,1333,1333,1333,1333,0
|
|
20230908,191500,781732306,1333,1333,1333,1333,0
|
|
20230908,191400,781732306,1333,1333,1333,1333,0
|
|
20230908,191300,781732306,1333,1333,1333,1333,0
|
|
20230908,191200,781732306,1333,1333,1333,1333,0
|
|
20230908,191100,781732306,1333,1333,1333,1333,0
|
|
20230908,191000,781732306,1333,1333,1333,1333,0
|
|
20230908,190900,781732306,1333,1333,1333,1333,0
|
|
20230908,190800,781732306,1333,1333,1333,1333,0
|
|
20230908,190700,781732306,1333,1333,1333,1333,0
|
|
20230908,190600,781732306,1333,1333,1333,1333,0
|
|
20230908,190500,781732306,1333,1333,1333,1333,0
|
|
20230908,190400,781732306,1333,1333,1333,1333,0
|
|
20230908,190300,781732306,1333,1333,1333,1333,0
|
|
20230908,190200,781732306,1333,1333,1333,1333,0
|
|
20230908,190100,781732306,1333,1333,1333,1333,0
|
|
20230908,190000,781732306,1333,1333,1333,1333,0
|
|
20230908,185900,781732306,1333,1333,1333,1333,0
|
|
20230908,185800,781732306,1333,1333,1333,1333,0
|
|
20230908,185700,781732306,1333,1333,1333,1333,0
|
|
20230908,185600,781732306,1333,1333,1333,1333,0
|
|
20230908,185500,781732306,1333,1333,1333,1333,0
|
|
20230908,185400,781732306,1333,1333,1333,1333,0
|
|
20230908,185300,781732306,1333,1333,1333,1333,6900
|
|
20230908,185200,781732306,1333,1333,1333,1333,0
|
|
20230908,185100,781732306,1333,1333,1333,1333,0
|
|
20230908,185000,781732306,1333,1333,1333,1333,0
|
|
20230908,184900,781732306,1333,1333,1333,1333,0
|
|
20230908,184800,781732306,1333,1333,1333,1333,0
|
|
20230908,184700,781732306,1333,1333,1333,1333,0
|
|
20230908,184600,781732306,1333,1333,1333,1333,0
|
|
20230908,184500,781732306,1333,1333,1333,1333,0
|
|
20230908,184400,781732306,1333,1333,1333,1333,0
|
|
20230908,184300,781732306,1333,1333,1333,1333,0
|
|
20230908,184200,781732306,1333,1333,1333,1333,0
|
|
20230908,184100,781732306,1333,1333,1333,1333,0
|
|
20230908,184000,781732306,1333,1333,1333,1333,0
|
|
20230908,183900,781732306,1333,1333,1333,1333,0
|
|
20230908,183800,781732306,1333,1333,1333,1333,0
|
|
20230908,183700,781732306,1333,1333,1333,1333,0
|
|
20230908,183600,781732306,1333,1333,1333,1333,0
|
|
20230908,183500,781732306,1333,1333,1333,1333,0
|
|
20230908,183400,781732306,1333,1333,1333,1333,0
|
|
20230908,183300,781732306,1333,1333,1333,1333,0
|
|
20230908,183200,781732306,1333,1333,1333,1333,0
|
|
20230908,183100,781732306,1333,1333,1333,1333,0
|
|
20230908,183000,781732306,1333,1333,1333,1333,0
|
|
20230908,182900,781732306,1333,1333,1333,1333,0
|
|
20230908,182800,781732306,1333,1333,1333,1333,0
|
|
20230908,182700,781732306,1333,1333,1333,1333,0
|
|
20230908,182600,781732306,1333,1333,1333,1333,0
|
|
20230908,182500,781732306,1333,1333,1333,1333,0
|
|
20230908,182400,781732306,1333,1333,1333,1333,0
|
|
20230908,182300,781732306,1333,1333,1333,1333,6900
|
|
20230908,182200,781732306,1333,1333,1333,1333,0
|
|
20230908,182100,781732306,1333,1333,1333,1333,0
|
|
20230908,182000,781732306,1333,1333,1333,1333,0
|
|
20230908,181900,781732306,1333,1333,1333,1333,0
|
|
20230908,181800,781732306,1333,1333,1333,1333,0
|
|
20230908,181700,781732306,1333,1333,1333,1333,0
|
|
20230908,181600,781732306,1333,1333,1333,1333,0
|
|
20230908,181500,781732306,1333,1333,1333,1333,0
|
|
20230908,181400,781732306,1333,1333,1333,1333,0
|
|
20230908,181300,781732306,1333,1333,1333,1333,0
|
|
20230908,181200,781732306,1333,1333,1333,1333,0
|
|
20230908,181100,781732306,1333,1333,1333,1333,0
|
|
20230908,181000,781732306,1333,1333,1333,1333,0
|
|
20230908,180900,781732306,1333,1333,1333,1333,0
|
|
20230908,180800,781732306,1333,1333,1333,1333,0
|
|
20230908,180700,781732306,1333,1333,1333,1333,0
|
|
20230908,180600,781732306,1333,1333,1333,1333,0
|
|
20230908,180500,781732306,1333,1333,1333,1333,0
|
|
20230908,180400,781732306,1333,1333,1333,1333,0
|
|
20230908,180300,781732306,1333,1333,1333,1333,0
|
|
20230908,180200,781732306,1333,1333,1333,1333,0
|
|
20230908,180100,781732306,1333,1333,1333,1333,0
|
|
20230908,180000,781732306,1333,1333,1333,1333,0
|
|
20230908,175900,781732306,1333,1333,1333,1333,0
|
|
20230908,175800,781732306,1333,1333,1333,1333,0
|
|
20230908,175700,781732306,1333,1333,1333,1333,0
|
|
20230908,175600,781732306,1333,1333,1333,1333,0
|
|
20230908,175500,781732306,1333,1333,1333,1333,0
|
|
20230908,175400,781732306,1333,1333,1333,1333,0
|
|
20230908,175300,781732306,1333,1333,1333,1333,6900
|
|
20230908,175200,781732306,1333,1333,1333,1333,0
|
|
20230908,175100,781732306,1333,1333,1333,1333,0
|
|
20230908,175000,781732306,1333,1333,1333,1333,0
|
|
20230908,174900,781732306,1333,1333,1333,1333,0
|
|
20230908,174800,781732306,1333,1333,1333,1333,0
|
|
20230908,174700,781732306,1333,1333,1333,1333,0
|
|
20230908,174600,781732306,1333,1333,1333,1333,0
|
|
20230908,174500,781732306,1333,1333,1333,1333,0
|
|
20230908,174400,781732306,1333,1333,1333,1333,0
|
|
20230908,174300,781732306,1333,1333,1333,1333,0
|
|
20230908,174200,781732306,1333,1333,1333,1333,0
|
|
20230908,174100,781732306,1333,1333,1333,1333,0
|
|
20230908,174000,781732306,1333,1333,1333,1333,0
|
|
20230908,173900,781732306,1333,1333,1333,1333,0
|
|
20230908,173800,781732306,1333,1333,1333,1333,0
|
|
20230908,173700,781732306,1333,1333,1333,1333,0
|
|
20230908,173600,781732306,1333,1333,1333,1333,0
|
|
20230908,173500,781732306,1333,1333,1333,1333,0
|
|
20230908,173400,781732306,1333,1333,1333,1333,0
|
|
20230908,173300,781732306,1333,1333,1333,1333,0
|
|
20230908,173200,781732306,1333,1333,1333,1333,0
|
|
20230908,173100,781732306,1333,1333,1333,1333,0
|
|
20230908,173000,781732306,1333,1333,1333,1333,0
|
|
20230908,172900,781732306,1333,1333,1333,1333,0
|
|
20230908,172800,781732306,1333,1333,1333,1333,0
|
|
20230908,172700,781732306,1333,1333,1333,1333,0
|
|
20230908,172600,781732306,1333,1333,1333,1333,0
|
|
20230908,172500,781732306,1333,1333,1333,1333,0
|
|
20230908,172400,781732306,1333,1333,1333,1333,0
|
|
20230908,172300,781732306,1333,1333,1333,1333,6900
|
|
20230908,172200,781732306,1333,1333,1333,1333,0
|
|
20230908,172100,781732306,1333,1333,1333,1333,0
|
|
20230908,172000,781732306,1333,1333,1333,1333,0
|
|
20230908,171900,781732306,1333,1333,1333,1333,0
|
|
20230908,171800,781732306,1333,1333,1333,1333,0
|
|
20230908,171700,781732306,1333,1333,1333,1333,0
|
|
20230908,171600,781732306,1333,1333,1333,1333,0
|
|
20230908,171500,781732306,1333,1333,1333,1333,0
|
|
20230908,171400,781732306,1333,1333,1333,1333,0
|
|
20230908,171300,781732306,1333,1333,1333,1333,0
|
|
20230908,171200,781732306,1333,1333,1333,1333,0
|
|
20230908,171100,781732306,1333,1333,1333,1333,0
|
|
20230908,171000,781732306,1333,1333,1333,1333,0
|
|
20230908,170900,781732306,1333,1333,1333,1333,0
|
|
20230908,170800,781732306,1333,1333,1333,1333,0
|
|
20230908,170700,781732306,1333,1333,1333,1333,0
|
|
20230908,170600,781732306,1333,1333,1333,1333,0
|
|
20230908,170500,781732306,1333,1333,1333,1333,0
|
|
20230908,170400,781732306,1333,1333,1333,1333,0
|
|
20230908,170300,781732306,1333,1333,1333,1333,0
|
|
20230908,170200,781732306,1333,1333,1333,1333,0
|
|
20230908,170100,781732306,1333,1333,1333,1333,0
|
|
20230908,170000,781732306,1333,1333,1333,1333,0
|
|
20230908,165900,781732306,1333,1333,1333,1333,0
|
|
20230908,165800,781732306,1333,1333,1333,1333,0
|
|
20230908,165700,781732306,1333,1333,1333,1333,0
|
|
20230908,165600,781732306,1333,1333,1333,1333,0
|
|
20230908,165500,781732306,1333,1333,1333,1333,0
|
|
20230908,165400,781732306,1333,1333,1333,1333,0
|
|
20230908,165300,781732306,1333,1333,1333,1333,6900
|
|
20230908,165200,781732306,1333,1333,1333,1333,0
|
|
20230908,165100,781732306,1333,1333,1333,1333,0
|
|
20230908,165000,781732306,1333,1333,1333,1333,0
|
|
20230908,164900,781732306,1333,1333,1333,1333,0
|
|
20230908,164800,781732306,1333,1333,1333,1333,0
|
|
20230908,164700,781732306,1333,1333,1333,1333,0
|
|
20230908,164600,781732306,1333,1333,1333,1333,0
|
|
20230908,164500,781732306,1333,1333,1333,1333,0
|
|
20230908,164400,781732306,1333,1333,1333,1333,0
|
|
20230908,164300,781732306,1333,1333,1333,1333,0
|
|
20230908,164200,781732306,1333,1333,1333,1333,0
|
|
20230908,164100,781732306,1333,1333,1333,1333,0
|
|
20230908,164000,781732306,1333,1333,1333,1333,0
|
|
20230908,163900,781732306,1333,1333,1333,1333,0
|
|
20230908,163800,781732306,1333,1333,1333,1333,0
|
|
20230908,163700,781732306,1333,1333,1333,1333,0
|
|
20230908,163600,781732306,1333,1333,1333,1333,0
|
|
20230908,163500,781732306,1333,1333,1333,1333,0
|
|
20230908,163400,781732306,1333,1333,1333,1333,0
|
|
20230908,163300,781732306,1333,1333,1333,1333,0
|
|
20230908,163200,781732306,1333,1333,1333,1333,0
|
|
20230908,163100,781732306,1333,1333,1333,1333,0
|
|
20230908,163000,781732306,1333,1333,1333,1333,0
|
|
20230908,162900,781732306,1333,1333,1333,1333,0
|
|
20230908,162800,781732306,1333,1333,1333,1333,0
|
|
20230908,162700,781732306,1333,1333,1333,1333,0
|
|
20230908,162600,781732306,1333,1333,1333,1333,0
|
|
20230908,162500,781732306,1333,1333,1333,1333,0
|
|
20230908,162400,781732306,1333,1333,1333,1333,0
|
|
20230908,162300,781732306,1333,1333,1333,1333,6900
|
|
20230908,162200,781732306,1333,1333,1333,1333,0
|
|
20230908,162100,781732306,1333,1333,1333,1333,0
|
|
20230908,162000,781732306,1333,1333,1333,1333,0
|
|
20230908,161900,781732306,1333,1333,1333,1333,0
|
|
20230908,161800,781732306,1333,1333,1333,1333,0
|
|
20230908,161700,781732306,1333,1333,1333,1333,0
|
|
20230908,161600,781732306,1333,1333,1333,1333,0
|
|
20230908,161500,781732306,1333,1333,1333,1333,0
|
|
20230908,161400,781732306,1333,1333,1333,1333,0
|
|
20230908,161300,781732306,1333,1333,1333,1333,0
|
|
20230908,161200,781732306,1333,1333,1333,1333,0
|
|
20230908,161100,781732306,1333,1333,1333,1333,0
|
|
20230908,161000,781732306,1333,1333,1333,1333,0
|
|
20230908,160900,781732306,1333,1333,1333,1333,0
|
|
20230908,160800,781732306,1333,1333,1333,1333,0
|
|
20230908,160700,781732306,1333,1333,1333,1333,0
|
|
20230908,160600,781732306,1333,1333,1333,1333,0
|
|
20230908,160500,781732306,1333,1333,1333,1333,0
|
|
20230908,160400,781732306,1333,1333,1333,1333,0
|
|
20230908,160300,781732306,1333,1333,1333,1333,0
|
|
20230908,160200,781732306,1333,1333,1333,1333,0
|
|
20230908,160100,781732306,1333,1333,1333,1333,0
|
|
20230908,160000,781732306,1333,1333,1333,1333,0
|
|
20230908,155900,781732306,1333,1333,1333,1333,0
|
|
20230908,155800,781732306,1333,1333,1333,1333,0
|
|
20230908,155700,781732306,1333,1333,1333,1333,0
|
|
20230908,155600,781732306,1333,1333,1333,1333,0
|
|
20230908,155500,781732306,1333,1333,1333,1333,0
|
|
20230908,155400,781732306,1333,1333,1333,1333,0
|
|
20230908,155300,781732306,1333,1333,1333,1333,6900
|
|
20230908,155200,781732306,1333,1333,1333,1333,0
|
|
20230908,155100,781732306,1333,1333,1333,1333,0
|
|
20230908,155000,781732306,1333,1333,1333,1333,0
|
|
20230908,154900,781732306,1333,1333,1333,1333,0
|
|
20230908,154800,781732306,1333,1333,1333,1333,0
|
|
20230908,154700,781732306,1333,1333,1333,1333,0
|
|
20230908,154600,781732306,1333,1333,1333,1333,0
|
|
20230908,154500,781732306,1333,1333,1333,1333,0
|
|
20230908,154400,781732306,1333,1333,1333,1333,0
|
|
20230908,154300,781732306,1333,1333,1333,1333,0
|
|
20230908,154200,781732306,1333,1333,1333,1333,0
|
|
20230908,154100,781732306,1333,1333,1333,1333,0
|
|
20230908,154000,781732306,1333,1333,1333,1333,0
|
|
20230908,153900,781732306,1333,1333,1333,1333,0
|
|
20230908,153800,781732306,1333,1333,1333,1333,0
|
|
20230908,153700,781732306,1333,1333,1333,1333,0
|
|
20230908,153600,781732306,1333,1333,1333,1333,0
|
|
20230908,153500,781732306,1333,1333,1333,1333,0
|
|
20230908,153400,781732306,1333,1333,1333,1333,0
|
|
20230908,153300,781732306,1333,1333,1333,1333,0
|
|
20230908,153200,781732306,1333,1333,1333,1333,0
|
|
20230908,153100,781732306,1333,1333,1333,1333,0
|
|
20230908,153000,781732306,1333,1333,1333,1333,6900
|
|
20230908,152900,772534606,1333,1333,1333,1333,0
|
|
20230908,152800,772534606,1333,1333,1333,1333,0
|
|
20230908,152700,772534606,1333,1333,1333,1333,0
|
|
20230908,152600,772534606,1333,1333,1333,1333,0
|
|
20230908,152500,772534606,1333,1333,1333,1333,0
|
|
20230908,152400,772534606,1333,1333,1333,1333,0
|
|
20230908,152300,772534606,1333,1333,1333,1333,0
|
|
20230908,152200,772534606,1333,1333,1333,1333,0
|
|
20230908,152100,772534606,1333,1333,1333,1333,0
|
|
20230908,152000,772534606,1333,1333,1333,1333,0
|
|
20230908,151900,772534606,1333,1332,1333,1329,66
|
|
20230908,151800,772446649,1333,1333,1333,1333,1957
|
|
20230908,151700,769837968,1332,1333,1333,1332,1463
|
|
20230908,151600,767889251,1333,1333,1333,1332,942
|
|
20230908,151500,766633965,1332,1333,1333,1332,3076
|
|
20230908,151400,762533962,1334,1333,1334,1333,303
|
|
20230908,151300,762130061,1333,1333,1334,1326,8316
|
|
20230908,151200,751066630,1333,1332,1333,1332,1034
|
|
20230908,151100,749689339,1332,1330,1332,1330,288
|
|
20230908,151000,749306256,1333,1333,1333,1333,501
|
|
20230908,150900,748638423,1333,1333,1333,1333,510
|
|
20230908,150800,747958593,1333,1333,1333,1333,614
|
|
20230908,150700,747140131,1333,1333,1333,1332,70
|
|
20230908,150600,747046826,1333,1333,1333,1332,939
|
|
20230908,150500,745795143,1333,1329,1333,1329,1076
|
|
20230908,150400,744361139,1329,1329,1329,1329,124
|
|
20230908,150300,744196343,1329,1333,1333,1329,1100
|
|
20230908,150200,742732614,1333,1333,1333,1333,0
|
|
20230908,150100,742732614,1333,1333,1333,1333,2
|
|
20230908,150000,742729948,1334,1334,1334,1334,0
|
|
20230908,145900,742729948,1334,1334,1334,1334,749
|
|
20230908,145800,741730782,1334,1334,1334,1332,118
|
|
20230908,145700,741573592,1335,1334,1335,1334,150
|
|
20230908,145600,741373343,1334,1334,1335,1334,963
|
|
20230908,145500,740087746,1335,1335,1335,1335,0
|
|
20230908,145400,740087746,1335,1331,1335,1331,3371
|
|
20230908,145300,735593946,1331,1330,1331,1330,607
|
|
20230908,145200,734786635,1331,1329,1331,1329,1393
|
|
20230908,145100,732932720,1331,1331,1331,1331,0
|
|
20230908,145000,732932720,1331,1328,1331,1327,3006
|
|
20230908,144900,728943111,1328,1328,1329,1328,1253
|
|
20230908,144800,727278718,1327,1327,1328,1327,1810
|
|
20230908,144700,724876803,1328,1328,1328,1328,473
|
|
20230908,144600,724248659,1329,1329,1329,1328,93
|
|
20230908,144500,724125153,1329,1330,1330,1328,573
|
|
20230908,144400,723364093,1329,1330,1330,1329,206
|
|
20230908,144300,723090302,1330,1330,1330,1330,0
|
|
20230908,144200,723090302,1330,1330,1330,1329,1101
|
|
20230908,144100,721626972,1331,1331,1331,1331,110
|
|
20230908,144000,721480562,1331,1331,1331,1331,0
|
|
20230908,143900,721480562,1331,1331,1331,1331,1
|
|
20230908,143800,721479231,1327,1327,1327,1327,0
|
|
20230908,143700,721479231,1327,1329,1329,1327,1900
|
|
20230908,143600,718957801,1328,1328,1328,1328,5
|
|
20230908,143500,718951161,1329,1328,1329,1328,30
|
|
20230908,143400,718911311,1332,1328,1332,1328,111
|
|
20230908,143300,718763867,1327,1327,1332,1327,117
|
|
20230908,143200,718608203,1331,1330,1331,1330,21
|
|
20230908,143100,718580272,1330,1330,1330,1330,2695
|
|
20230908,143000,714995922,1330,1329,1330,1329,2040
|
|
20230908,142900,712284211,1329,1329,1329,1329,0
|
|
20230908,142800,712284211,1329,1329,1329,1329,4
|
|
20230908,142700,712278895,1329,1329,1329,1329,0
|
|
20230908,142600,712278895,1329,1329,1329,1329,7
|
|
20230908,142500,712269592,1330,1330,1330,1330,21
|
|
20230908,142400,712241662,1330,1329,1330,1329,1000
|
|
20230908,142300,710912044,1329,1324,1329,1324,101
|
|
20230908,142200,710778315,1324,1329,1329,1324,36
|
|
20230908,142100,710730641,1323,1328,1329,1323,1651
|
|
20230908,142000,708545152,1328,1328,1328,1328,0
|
|
20230908,141900,708545152,1328,1328,1328,1328,204
|
|
20230908,141800,708274240,1328,1328,1328,1328,100
|
|
20230908,141700,708141440,1328,1328,1328,1328,200
|
|
20230908,141600,707875840,1328,1328,1328,1328,400
|
|
20230908,141500,707344640,1327,1327,1327,1327,0
|
|
20230908,141400,707344640,1327,1327,1327,1327,174
|
|
20230908,141300,707113742,1327,1327,1327,1327,1
|
|
20230908,141200,707112415,1322,1322,1322,1322,0
|
|
20230908,141100,707112415,1322,1323,1323,1322,11
|
|
20230908,141000,707097863,1323,1323,1323,1323,35
|
|
20230908,140900,707051558,1322,1322,1322,1322,0
|
|
20230908,140800,707051558,1322,1322,1322,1322,20
|
|
20230908,140700,707025118,1321,1321,1321,1321,0
|
|
20230908,140600,707025118,1321,1321,1321,1321,0
|
|
20230908,140500,707025118,1321,1321,1321,1321,35
|
|
20230908,140400,706978883,1321,1332,1332,1321,1003
|
|
20230908,140300,705653764,1320,1320,1320,1320,0
|
|
20230908,140200,705653764,1320,1323,1323,1320,4465
|
|
20230908,140100,699757089,1330,1330,1330,1330,647
|
|
20230908,140000,698896579,1333,1327,1333,1327,5187
|
|
20230908,135900,692000299,1328,1328,1328,1328,7
|
|
20230908,135800,691991003,1328,1328,1328,1328,0
|
|
20230908,135700,691991003,1328,1328,1328,1328,5
|
|
20230908,135600,691984363,1321,1321,1321,1321,0
|
|
20230908,135500,691984363,1321,1321,1321,1321,0
|
|
20230908,135400,691984363,1321,1321,1322,1321,600
|
|
20230908,135300,691191758,1321,1323,1328,1321,4085
|
|
20230908,135200,685794901,1322,1324,1324,1322,101
|
|
20230908,135100,685661286,1323,1328,1328,1323,7
|
|
20230908,135000,685652020,1328,1328,1328,1328,0
|
|
20230908,134900,685652020,1328,1328,1328,1328,0
|
|
20230908,134800,685652020,1328,1322,1328,1322,2164
|
|
20230908,134700,682791198,1323,1323,1323,1323,1492
|
|
20230908,134600,680817282,1323,1325,1325,1323,9091
|
|
20230908,134500,668785597,1324,1324,1324,1324,86
|
|
20230908,134400,668671733,1324,1324,1324,1324,1868
|
|
20230908,134300,666198501,1323,1325,1325,1323,6000
|
|
20230908,134200,658254763,1325,1325,1325,1325,15
|
|
20230908,134100,658234888,1325,1328,1328,1325,50
|
|
20230908,134000,658168518,1325,1325,1328,1325,61
|
|
20230908,133900,658087690,1324,1324,1324,1324,10
|
|
20230908,133800,658074450,1324,1325,1325,1324,2000
|
|
20230908,133700,655426381,1325,1325,1325,1325,73
|
|
20230908,133600,655329656,1325,1328,1328,1325,8
|
|
20230908,133500,655319047,1325,1328,1328,1325,25
|
|
20230908,133400,655285907,1324,1324,1324,1324,0
|
|
20230908,133300,655285907,1324,1325,1325,1324,2016
|
|
20230908,133200,652615785,1327,1326,1327,1326,8
|
|
20230908,133100,652605174,1326,1327,1327,1326,13
|
|
20230908,133000,652587931,1328,1328,1328,1328,1
|
|
20230908,132900,652586603,1325,1325,1325,1325,10
|
|
20230908,132800,652573353,1325,1327,1327,1325,342
|
|
20230908,132700,652120030,1328,1328,1328,1328,227
|
|
20230908,132600,651818574,1328,1328,1328,1328,0
|
|
20230908,132500,651818574,1328,1328,1328,1328,2018
|
|
20230908,132400,649138670,1328,1328,1328,1328,80
|
|
20230908,132300,649032430,1328,1333,1333,1328,5842
|
|
20230908,132200,641273193,1334,1334,1334,1334,10
|
|
20230908,132100,641259853,1336,1336,1336,1336,220
|
|
20230908,132000,640965933,1336,1336,1336,1336,172
|
|
20230908,131900,640736141,1335,1335,1335,1335,0
|
|
20230908,131800,640736141,1335,1335,1335,1335,50
|
|
20230908,131700,640669391,1335,1335,1336,1335,2360
|
|
20230908,131600,637517335,1335,1335,1335,1335,2
|
|
20230908,131500,637514665,1335,1333,1335,1333,21
|
|
20230908,131400,637486666,1333,1332,1334,1332,79
|
|
20230908,131300,637381332,1327,1327,1327,1327,12
|
|
20230908,131200,637365408,1324,1333,1333,1324,522
|
|
20230908,131100,636674261,1333,1333,1333,1333,2
|
|
20230908,131000,636671595,1333,1333,1333,1333,100
|
|
20230908,130900,636538295,1323,1323,1323,1323,0
|
|
20230908,130800,636538295,1323,1323,1323,1323,2
|
|
20230908,130700,636535649,1325,1333,1333,1325,86
|
|
20230908,130600,636421691,1325,1325,1325,1325,0
|
|
20230908,130500,636421691,1325,1325,1325,1325,0
|
|
20230908,130400,636421691,1325,1325,1325,1325,1948
|
|
20230908,130300,633840591,1322,1322,1322,1322,0
|
|
20230908,130200,633840591,1322,1322,1325,1322,4060
|
|
20230908,130100,628473091,1321,1321,1321,1321,0
|
|
20230908,130000,628473091,1321,1323,1323,1321,4600
|
|
20230908,125900,622390374,1324,1324,1324,1324,13
|
|
20230908,125800,622373162,1324,1323,1324,1323,752
|
|
20230908,125700,621378264,1324,1324,1324,1324,1
|
|
20230908,125600,621376940,1325,1324,1325,1324,149
|
|
20230908,125500,621179661,1324,1323,1324,1323,2704
|
|
20230908,125400,617600415,1323,1323,1323,1323,290
|
|
20230908,125300,617216745,1323,1323,1323,1323,318
|
|
20230908,125200,616796031,1323,1323,1323,1323,0
|
|
20230908,125100,616796031,1323,1323,1323,1322,675
|
|
20230908,125000,615903264,1323,1323,1323,1323,0
|
|
20230908,124900,615903264,1323,1324,1324,1323,2160
|
|
20230908,124800,613044754,1324,1325,1325,1324,53
|
|
20230908,124700,612974533,1324,1324,1324,1324,5
|
|
20230908,124600,612967913,1324,1325,1325,1324,615
|
|
20230908,124500,612153039,1325,1326,1326,1325,692
|
|
20230908,124400,611236135,1325,1326,1326,1325,944
|
|
20230908,124300,609984593,1328,1327,1328,1325,3614
|
|
20230908,124200,605189451,1328,1330,1330,1328,3561
|
|
20230908,124100,600457538,1334,1334,1334,1334,0
|
|
20230908,124000,600457538,1334,1334,1334,1334,1
|
|
20230908,123900,600456204,1334,1334,1334,1334,1
|
|
20230908,123800,600454870,1330,1330,1330,1330,12
|
|
20230908,123700,600438910,1330,1330,1330,1330,782
|
|
20230908,123600,599398850,1334,1334,1334,1334,39
|
|
20230908,123500,599346824,1330,1331,1331,1330,999
|
|
20230908,123400,598017954,1330,1329,1334,1329,4302
|
|
20230908,123300,592279695,1334,1329,1334,1329,2585
|
|
20230908,123200,588842350,1330,1334,1334,1330,1360
|
|
20230908,123100,587033222,1330,1330,1330,1330,0
|
|
20230908,123000,587033222,1330,1330,1330,1330,0
|
|
20230908,122900,587033222,1330,1331,1331,1330,519
|
|
20230908,122800,586342623,1331,1331,1331,1331,2933
|
|
20230908,122700,582438800,1331,1332,1332,1331,536
|
|
20230908,122600,581724870,1332,1332,1332,1332,951
|
|
20230908,122500,580458138,1331,1335,1335,1331,1494
|
|
20230908,122400,578465624,1336,1336,1336,1336,0
|
|
20230908,122300,578465624,1336,1338,1338,1336,5906
|
|
20230908,122200,570574159,1343,1344,1344,1338,1956
|
|
20230908,122100,567955281,1345,1345,1345,1345,4
|
|
20230908,122000,567949901,1346,1346,1346,1346,741
|
|
20230908,121900,566952515,1346,1347,1347,1346,776
|
|
20230908,121800,565907245,1347,1349,1349,1347,237
|
|
20230908,121700,565587540,1349,1350,1350,1349,12
|
|
20230908,121600,565571342,1350,1350,1351,1350,2763
|
|
20230908,121500,561840592,1350,1350,1350,1350,11
|
|
20230908,121400,561825742,1350,1349,1350,1348,7676
|
|
20230908,121300,551464715,1349,1345,1350,1345,7042
|
|
20230908,121200,541964834,1345,1350,1350,1345,3580
|
|
20230908,121100,537136411,1350,1339,1350,1339,13875
|
|
20230908,121000,518476852,1339,1336,1339,1336,131
|
|
20230908,120900,518301711,1336,1335,1336,1335,390
|
|
20230908,120800,517780731,1333,1333,1333,1333,1644
|
|
20230908,120700,515589279,1329,1330,1330,1329,301
|
|
20230908,120600,515189050,1330,1333,1333,1330,327
|
|
20230908,120500,514753192,1330,1331,1332,1330,989
|
|
20230908,120400,513436831,1329,1330,1330,1329,2012
|
|
20230908,120300,510760872,1328,1328,1328,1328,319
|
|
20230908,120200,510337240,1329,1329,1329,1329,54
|
|
20230908,120100,510265474,1329,1328,1329,1328,197
|
|
20230908,120000,510003711,1328,1329,1329,1328,107
|
|
20230908,115900,509861611,1329,1329,1329,1329,260
|
|
20230908,115800,509516071,1328,1328,1328,1328,0
|
|
20230908,115700,509516071,1328,1328,1328,1328,2
|
|
20230908,115600,509513415,1329,1329,1329,1329,817
|
|
20230908,115500,508427622,1328,1328,1328,1328,50
|
|
20230908,115400,508361222,1328,1328,1328,1328,50
|
|
20230908,115300,508294822,1328,1328,1328,1327,421
|
|
20230908,115200,507735740,1328,1326,1328,1326,22
|
|
20230908,115100,507706541,1327,1328,1328,1327,685
|
|
20230908,115000,506797352,1328,1327,1328,1327,540
|
|
20230908,114900,506080245,1327,1327,1328,1327,1350
|
|
20230908,114800,504288295,1328,1328,1328,1328,0
|
|
20230908,114700,504288295,1328,1328,1328,1328,0
|
|
20230908,114600,504288295,1328,1328,1328,1328,12
|
|
20230908,114500,504272359,1328,1326,1328,1326,3
|
|
20230908,114400,504268379,1326,1325,1326,1325,427
|
|
20230908,114300,503702227,1326,1326,1326,1326,3
|
|
20230908,114200,503698249,1324,1324,1324,1324,14
|
|
20230908,114100,503679713,1323,1322,1323,1322,231
|
|
20230908,114000,503374101,1323,1323,1323,1323,1
|
|
20230908,113900,503372778,1322,1322,1322,1322,37
|
|
20230908,113800,503323864,1321,1321,1321,1321,0
|
|
20230908,113700,503323864,1321,1325,1325,1321,685
|
|
20230908,113600,502418869,1325,1324,1325,1324,600
|
|
20230908,113500,501623945,1324,1324,1324,1324,6
|
|
20230908,113400,501616001,1325,1325,1325,1325,1
|
|
20230908,113300,501614676,1322,1322,1322,1322,0
|
|
20230908,113200,501614676,1322,1324,1324,1322,1413
|
|
20230908,113100,499746312,1324,1324,1324,1323,1273
|
|
20230908,113000,498060951,1323,1323,1323,1323,110
|
|
20230908,112900,497915421,1323,1323,1323,1323,39
|
|
20230908,112800,497863824,1323,1324,1324,1323,117
|
|
20230908,112700,497708919,1325,1325,1325,1325,132
|
|
20230908,112600,497534019,1324,1324,1324,1323,205
|
|
20230908,112500,497262797,1324,1324,1324,1324,2211
|
|
20230908,112400,494335433,1325,1325,1325,1325,10
|
|
20230908,112300,494322183,1325,1325,1325,1325,19
|
|
20230908,112200,494297008,1325,1325,1325,1325,1
|
|
20230908,112100,494295683,1326,1327,1327,1326,1549
|
|
20230908,112000,492240705,1320,1326,1326,1320,524
|
|
20230908,111900,491548980,1325,1325,1325,1325,304
|
|
20230908,111800,491146180,1325,1321,1326,1321,1522
|
|
20230908,111700,489129514,1320,1320,1320,1320,840
|
|
20230908,111600,488020714,1318,1318,1318,1318,445
|
|
20230908,111500,487434204,1318,1320,1320,1318,149
|
|
20230908,111400,487237650,1320,1320,1320,1320,1602
|
|
20230908,111300,485123010,1320,1318,1320,1318,1263
|
|
20230908,111200,483457906,1319,1318,1319,1317,1381
|
|
20230908,111100,481637818,1318,1318,1318,1318,33
|
|
20230908,111000,481594324,1318,1318,1318,1318,3062
|
|
20230908,110900,477558608,1318,1318,1318,1318,1001
|
|
20230908,110800,476239290,1318,1318,1318,1318,1
|
|
20230908,110700,476237972,1318,1318,1318,1317,528
|
|
20230908,110600,475542078,1318,1318,1318,1318,585
|
|
20230908,110500,474771048,1317,1318,1318,1317,385
|
|
20230908,110400,474263953,1317,1317,1317,1316,611
|
|
20230908,110300,473459776,1317,1317,1318,1317,2766
|
|
20230908,110200,469815819,1318,1318,1318,1318,251
|
|
20230908,110100,469485001,1319,1319,1319,1319,1
|
|
20230908,110000,469483682,1320,1316,1320,1315,4612
|
|
20230908,105900,463402274,1316,1316,1316,1314,187
|
|
20230908,105800,463156396,1316,1316,1316,1315,5233
|
|
20230908,105700,456274745,1316,1317,1317,1316,2185
|
|
20230908,105600,453399185,1316,1316,1316,1316,200
|
|
20230908,105500,453135985,1316,1316,1319,1316,5521
|
|
20230908,105400,445870286,1316,1316,1316,1316,0
|
|
20230908,105300,445870286,1316,1316,1316,1316,1264
|
|
20230908,105200,444206862,1316,1316,1316,1316,117
|
|
20230908,105100,444052890,1316,1319,1319,1316,1645
|
|
20230908,105000,441887992,1315,1319,1319,1315,942
|
|
20230908,104900,440648954,1318,1319,1319,1318,800
|
|
20230908,104800,439594254,1319,1319,1319,1319,50
|
|
20230908,104700,439528304,1319,1318,1319,1315,19222
|
|
20230908,104600,414224697,1319,1319,1319,1318,1538
|
|
20230908,104500,412197290,1319,1318,1319,1318,2064
|
|
20230908,104400,409476638,1318,1319,1319,1318,763
|
|
20230908,104300,408470801,1319,1319,1319,1319,533
|
|
20230908,104200,407767774,1319,1320,1320,1319,1855
|
|
20230908,104100,405320814,1318,1319,1319,1318,7552
|
|
20230908,104000,395365444,1320,1320,1320,1319,255
|
|
20230908,103900,395028919,1320,1322,1322,1319,2122
|
|
20230908,103800,392228946,1322,1322,1322,1322,240
|
|
20230908,103700,391911666,1320,1326,1326,1320,7031
|
|
20230908,103600,382621463,1325,1325,1325,1325,925
|
|
20230908,103500,381395838,1327,1328,1328,1325,90
|
|
20230908,103400,381276428,1325,1328,1328,1325,1095
|
|
20230908,103300,379825524,1323,1327,1327,1323,1000
|
|
20230908,103200,378501449,1328,1328,1328,1328,201
|
|
20230908,103100,378234521,1328,1328,1328,1327,1518
|
|
20230908,103000,376220128,1328,1329,1329,1325,750
|
|
20230908,102900,375226323,1329,1329,1329,1329,2
|
|
20230908,102800,375223665,1327,1326,1327,1326,9637
|
|
20230908,102700,362444453,1327,1331,1331,1327,287
|
|
20230908,102600,362063528,1330,1330,1330,1330,18
|
|
20230908,102500,362039588,1330,1330,1330,1330,532
|
|
20230908,102400,361332028,1327,1327,1329,1327,270
|
|
20230908,102300,360973703,1326,1326,1326,1325,715
|
|
20230908,102200,360025718,1325,1326,1326,1325,355
|
|
20230908,102100,359555323,1326,1326,1326,1326,4
|
|
20230908,102000,359550019,1326,1326,1326,1326,216
|
|
20230908,101900,359263603,1326,1321,1326,1320,1080
|
|
20230908,101800,357836522,1320,1322,1322,1320,1560
|
|
20230908,101700,355776613,1321,1320,1322,1320,2422
|
|
20230908,101600,352577327,1320,1319,1320,1318,761
|
|
20230908,101500,351574314,1317,1317,1322,1317,1157
|
|
20230908,101400,350050510,1317,1321,1321,1317,1916
|
|
20230908,101300,347527134,1316,1316,1322,1315,3807
|
|
20230908,101200,342519254,1315,1316,1317,1315,2281
|
|
20230908,101100,339518431,1315,1315,1315,1315,0
|
|
20230908,101000,339518431,1315,1317,1317,1315,1279
|
|
20230908,100900,337835628,1316,1317,1317,1316,4774
|
|
20230908,100800,331550689,1317,1317,1317,1317,136
|
|
20230908,100700,331371577,1316,1318,1318,1316,2222
|
|
20230908,100600,328445441,1317,1320,1320,1317,6435
|
|
20230908,100500,319960900,1323,1323,1323,1323,321
|
|
20230908,100400,319536217,1323,1320,1323,1318,5287
|
|
20230908,100300,312565211,1323,1319,1323,1319,790
|
|
20230908,100200,311522492,1318,1323,1323,1318,1556
|
|
20230908,100100,309470064,1323,1323,1323,1323,102
|
|
20230908,100000,309335118,1323,1323,1323,1323,136
|
|
20230908,095900,309155190,1323,1320,1323,1317,1437
|
|
20230908,095800,307261899,1323,1323,1323,1317,30
|
|
20230908,095700,307222227,1323,1317,1323,1315,6610
|
|
20230908,095600,298523303,1316,1318,1323,1316,16677
|
|
20230908,095500,276548011,1318,1319,1319,1317,2701
|
|
20230908,095400,272988459,1320,1325,1325,1317,18295
|
|
20230908,095300,248807276,1326,1331,1331,1326,2953
|
|
20230908,095200,244887298,1331,1331,1332,1329,202
|
|
20230908,095100,244618684,1332,1332,1332,1332,414
|
|
20230908,095000,244067236,1333,1333,1333,1333,257
|
|
20230908,094900,243724655,1333,1333,1333,1332,123
|
|
20230908,094800,243560766,1335,1335,1335,1335,2001
|
|
20230908,094700,240889431,1336,1336,1336,1336,101
|
|
20230908,094600,240754495,1335,1335,1336,1335,1314
|
|
20230908,094500,239000263,1335,1336,1336,1327,2265
|
|
20230908,094400,235986890,1335,1345,1345,1334,82
|
|
20230908,094300,235877419,1345,1333,1345,1332,247
|
|
20230908,094200,235548387,1332,1332,1332,1332,817
|
|
20230908,094100,234460143,1332,1325,1347,1325,6725
|
|
20230908,094000,225463054,1325,1329,1330,1325,9560
|
|
20230908,093900,212761337,1329,1337,1337,1329,3514
|
|
20230908,093800,208085744,1338,1337,1338,1337,1074
|
|
20230908,093700,206649788,1331,1329,1331,1329,4244
|
|
20230908,093600,201001832,1329,1330,1330,1329,1929
|
|
20230908,093500,198437265,1329,1330,1331,1329,3971
|
|
20230908,093400,193157686,1331,1329,1331,1329,246
|
|
20230908,093300,192830603,1330,1331,1331,1329,4565
|
|
20230908,093200,186759030,1331,1330,1332,1330,2191
|
|
20230908,093100,183843319,1332,1337,1337,1332,666
|
|
20230908,093000,182954297,1338,1330,1339,1330,656
|
|
20230908,092900,182080947,1330,1331,1331,1329,4674
|
|
20230908,092800,175864502,1330,1332,1332,1330,6576
|
|
20230908,092700,167112007,1332,1332,1337,1332,5935
|
|
20230908,092600,159198635,1332,1339,1339,1332,5739
|
|
20230908,092500,151535275,1339,1341,1341,1339,2851
|
|
20230908,092400,147716159,1340,1341,1341,1340,4309
|
|
20230908,092300,141940860,1342,1345,1348,1342,1272
|
|
20230908,092200,140233254,1345,1342,1346,1341,3738
|
|
20230908,092100,135218609,1343,1347,1348,1342,6348
|
|
20230908,092000,126683594,1348,1348,1348,1347,3391
|
|
20230908,091900,122115032,1348,1348,1348,1347,3299
|
|
20230908,091800,117670495,1348,1348,1355,1347,317
|
|
20230908,091700,117241927,1347,1347,1356,1347,1184
|
|
20230908,091600,115646170,1356,1357,1357,1356,3106
|
|
20230908,091500,111433328,1357,1346,1357,1345,9205
|
|
20230908,091400,98963212,1345,1349,1358,1345,7896
|
|
20230908,091300,88314109,1349,1348,1349,1347,1633
|
|
20230908,091200,86113178,1348,1347,1348,1347,1035
|
|
20230908,091100,84718803,1351,1352,1352,1347,2450
|
|
20230908,091000,81413050,1352,1358,1358,1351,7923
|
|
20230908,090900,70670707,1359,1349,1359,1349,920
|
|
20230908,090800,69427753,1350,1347,1350,1347,1513
|
|
20230908,090700,67385708,1347,1347,1348,1340,2655
|
|
20230908,090600,63806929,1340,1342,1348,1340,10595
|
|
20230908,090500,49592143,1341,1342,1342,1340,3040
|
|
20230908,090400,45513189,1342,1342,1343,1341,3345
|
|
20230908,090300,41023553,1342,1348,1348,1342,2250
|
|
20230908,090200,38002123,1342,1342,1344,1340,5883
|
|
20230908,090100,30110269,1340,1340,1344,1340,6597
|
|
20230908,090000,21268539,1340,1350,1350,1340,15208
|