683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202000,729828059,1325,1325,1325,1325,3523
|
|
20230912,201900,729828059,1325,1325,1325,1325,0
|
|
20230912,201800,729828059,1325,1325,1325,1325,0
|
|
20230912,201700,729828059,1325,1325,1325,1325,0
|
|
20230912,201600,729828059,1325,1325,1325,1325,0
|
|
20230912,201500,729828059,1325,1325,1325,1325,0
|
|
20230912,201400,729828059,1325,1325,1325,1325,0
|
|
20230912,201300,729828059,1325,1325,1325,1325,0
|
|
20230912,201200,729828059,1325,1325,1325,1325,0
|
|
20230912,201100,729828059,1325,1325,1325,1325,0
|
|
20230912,201000,729828059,1325,1325,1325,1325,0
|
|
20230912,200900,729828059,1325,1325,1325,1325,0
|
|
20230912,200800,729828059,1325,1325,1325,1325,0
|
|
20230912,200700,729828059,1325,1325,1325,1325,0
|
|
20230912,200600,729828059,1325,1325,1325,1325,0
|
|
20230912,200500,729828059,1325,1325,1325,1325,0
|
|
20230912,200400,729828059,1325,1325,1325,1325,0
|
|
20230912,200300,729828059,1325,1325,1325,1325,0
|
|
20230912,200200,729828059,1325,1325,1325,1325,0
|
|
20230912,200100,729828059,1325,1325,1325,1325,0
|
|
20230912,200000,729828059,1325,1325,1325,1325,0
|
|
20230912,195900,729828059,1325,1325,1325,1325,0
|
|
20230912,195800,729828059,1325,1325,1325,1325,0
|
|
20230912,195700,729828059,1325,1325,1325,1325,0
|
|
20230912,195600,729828059,1325,1325,1325,1325,0
|
|
20230912,195500,729828059,1325,1325,1325,1325,0
|
|
20230912,195400,729828059,1325,1325,1325,1325,0
|
|
20230912,195300,729828059,1325,1325,1325,1325,0
|
|
20230912,195200,729828059,1325,1325,1325,1325,0
|
|
20230912,195100,729828059,1325,1325,1325,1325,0
|
|
20230912,195000,729828059,1325,1325,1325,1325,3523
|
|
20230912,194900,729828059,1325,1325,1325,1325,0
|
|
20230912,194800,729828059,1325,1325,1325,1325,0
|
|
20230912,194700,729828059,1325,1325,1325,1325,0
|
|
20230912,194600,729828059,1325,1325,1325,1325,0
|
|
20230912,194500,729828059,1325,1325,1325,1325,0
|
|
20230912,194400,729828059,1325,1325,1325,1325,0
|
|
20230912,194300,729828059,1325,1325,1325,1325,0
|
|
20230912,194200,729828059,1325,1325,1325,1325,0
|
|
20230912,194100,729828059,1325,1325,1325,1325,0
|
|
20230912,194000,729828059,1325,1325,1325,1325,0
|
|
20230912,193900,729828059,1325,1325,1325,1325,0
|
|
20230912,193800,729828059,1325,1325,1325,1325,0
|
|
20230912,193700,729828059,1325,1325,1325,1325,0
|
|
20230912,193600,729828059,1325,1325,1325,1325,0
|
|
20230912,193500,729828059,1325,1325,1325,1325,0
|
|
20230912,193400,729828059,1325,1325,1325,1325,0
|
|
20230912,193300,729828059,1325,1325,1325,1325,0
|
|
20230912,193200,729828059,1325,1325,1325,1325,0
|
|
20230912,193100,729828059,1325,1325,1325,1325,0
|
|
20230912,193000,729828059,1325,1325,1325,1325,0
|
|
20230912,192900,729828059,1325,1325,1325,1325,0
|
|
20230912,192800,729828059,1325,1325,1325,1325,0
|
|
20230912,192700,729828059,1325,1325,1325,1325,0
|
|
20230912,192600,729828059,1325,1325,1325,1325,0
|
|
20230912,192500,729828059,1325,1325,1325,1325,0
|
|
20230912,192400,729828059,1325,1325,1325,1325,0
|
|
20230912,192300,729828059,1325,1325,1325,1325,0
|
|
20230912,192200,729828059,1325,1325,1325,1325,0
|
|
20230912,192100,729828059,1325,1325,1325,1325,0
|
|
20230912,192000,729828059,1325,1325,1325,1325,3523
|
|
20230912,191900,729828059,1325,1325,1325,1325,0
|
|
20230912,191800,729828059,1325,1325,1325,1325,0
|
|
20230912,191700,729828059,1325,1325,1325,1325,0
|
|
20230912,191600,729828059,1325,1325,1325,1325,0
|
|
20230912,191500,729828059,1325,1325,1325,1325,0
|
|
20230912,191400,729828059,1325,1325,1325,1325,0
|
|
20230912,191300,729828059,1325,1325,1325,1325,0
|
|
20230912,191200,729828059,1325,1325,1325,1325,0
|
|
20230912,191100,729828059,1325,1325,1325,1325,0
|
|
20230912,191000,729828059,1325,1325,1325,1325,0
|
|
20230912,190900,729828059,1325,1325,1325,1325,0
|
|
20230912,190800,729828059,1325,1325,1325,1325,0
|
|
20230912,190700,729828059,1325,1325,1325,1325,0
|
|
20230912,190600,729828059,1325,1325,1325,1325,0
|
|
20230912,190500,729828059,1325,1325,1325,1325,0
|
|
20230912,190400,729828059,1325,1325,1325,1325,0
|
|
20230912,190300,729828059,1325,1325,1325,1325,0
|
|
20230912,190200,729828059,1325,1325,1325,1325,0
|
|
20230912,190100,729828059,1325,1325,1325,1325,0
|
|
20230912,190000,729828059,1325,1325,1325,1325,0
|
|
20230912,185900,729828059,1325,1325,1325,1325,0
|
|
20230912,185800,729828059,1325,1325,1325,1325,0
|
|
20230912,185700,729828059,1325,1325,1325,1325,0
|
|
20230912,185600,729828059,1325,1325,1325,1325,0
|
|
20230912,185500,729828059,1325,1325,1325,1325,0
|
|
20230912,185400,729828059,1325,1325,1325,1325,0
|
|
20230912,185300,729828059,1325,1325,1325,1325,0
|
|
20230912,185200,729828059,1325,1325,1325,1325,0
|
|
20230912,185100,729828059,1325,1325,1325,1325,0
|
|
20230912,185000,729828059,1325,1325,1325,1325,3523
|
|
20230912,184900,729828059,1325,1325,1325,1325,0
|
|
20230912,184800,729828059,1325,1325,1325,1325,0
|
|
20230912,184700,729828059,1325,1325,1325,1325,0
|
|
20230912,184600,729828059,1325,1325,1325,1325,0
|
|
20230912,184500,729828059,1325,1325,1325,1325,0
|
|
20230912,184400,729828059,1325,1325,1325,1325,0
|
|
20230912,184300,729828059,1325,1325,1325,1325,0
|
|
20230912,184200,729828059,1325,1325,1325,1325,0
|
|
20230912,184100,729828059,1325,1325,1325,1325,0
|
|
20230912,184000,729828059,1325,1325,1325,1325,0
|
|
20230912,183900,729828059,1325,1325,1325,1325,0
|
|
20230912,183800,729828059,1325,1325,1325,1325,0
|
|
20230912,183700,729828059,1325,1325,1325,1325,0
|
|
20230912,183600,729828059,1325,1325,1325,1325,0
|
|
20230912,183500,729828059,1325,1325,1325,1325,0
|
|
20230912,183400,729828059,1325,1325,1325,1325,0
|
|
20230912,183300,729828059,1325,1325,1325,1325,0
|
|
20230912,183200,729828059,1325,1325,1325,1325,0
|
|
20230912,183100,729828059,1325,1325,1325,1325,0
|
|
20230912,183000,729828059,1325,1325,1325,1325,0
|
|
20230912,182900,729828059,1325,1325,1325,1325,0
|
|
20230912,182800,729828059,1325,1325,1325,1325,0
|
|
20230912,182700,729828059,1325,1325,1325,1325,0
|
|
20230912,182600,729828059,1325,1325,1325,1325,0
|
|
20230912,182500,729828059,1325,1325,1325,1325,0
|
|
20230912,182400,729828059,1325,1325,1325,1325,0
|
|
20230912,182300,729828059,1325,1325,1325,1325,0
|
|
20230912,182200,729828059,1325,1325,1325,1325,0
|
|
20230912,182100,729828059,1325,1325,1325,1325,0
|
|
20230912,182000,729828059,1325,1325,1325,1325,3523
|
|
20230912,181900,729828059,1325,1325,1325,1325,0
|
|
20230912,181800,729828059,1325,1325,1325,1325,0
|
|
20230912,181700,729828059,1325,1325,1325,1325,0
|
|
20230912,181600,729828059,1325,1325,1325,1325,0
|
|
20230912,181500,729828059,1325,1325,1325,1325,0
|
|
20230912,181400,729828059,1325,1325,1325,1325,0
|
|
20230912,181300,729828059,1325,1325,1325,1325,0
|
|
20230912,181200,729828059,1325,1325,1325,1325,0
|
|
20230912,181100,729828059,1325,1325,1325,1325,0
|
|
20230912,181000,729828059,1325,1325,1325,1325,0
|
|
20230912,180900,729828059,1325,1325,1325,1325,0
|
|
20230912,180800,729828059,1325,1325,1325,1325,0
|
|
20230912,180700,729828059,1325,1325,1325,1325,0
|
|
20230912,180600,729828059,1325,1325,1325,1325,0
|
|
20230912,180500,729828059,1325,1325,1325,1325,0
|
|
20230912,180400,729828059,1325,1325,1325,1325,0
|
|
20230912,180300,729828059,1325,1325,1325,1325,0
|
|
20230912,180200,729828059,1325,1325,1325,1325,0
|
|
20230912,180100,729828059,1325,1325,1325,1325,0
|
|
20230912,180000,729828059,1325,1325,1325,1325,0
|
|
20230912,175900,729828059,1325,1325,1325,1325,0
|
|
20230912,175800,729828059,1325,1325,1325,1325,0
|
|
20230912,175700,729828059,1325,1325,1325,1325,0
|
|
20230912,175600,729828059,1325,1325,1325,1325,0
|
|
20230912,175500,729828059,1325,1325,1325,1325,0
|
|
20230912,175400,729828059,1325,1325,1325,1325,0
|
|
20230912,175300,729828059,1325,1325,1325,1325,0
|
|
20230912,175200,729828059,1325,1325,1325,1325,0
|
|
20230912,175100,729828059,1325,1325,1325,1325,0
|
|
20230912,175000,729828059,1325,1325,1325,1325,3523
|
|
20230912,174900,729828059,1325,1325,1325,1325,0
|
|
20230912,174800,729828059,1325,1325,1325,1325,0
|
|
20230912,174700,729828059,1325,1325,1325,1325,0
|
|
20230912,174600,729828059,1325,1325,1325,1325,0
|
|
20230912,174500,729828059,1325,1325,1325,1325,0
|
|
20230912,174400,729828059,1325,1325,1325,1325,0
|
|
20230912,174300,729828059,1325,1325,1325,1325,0
|
|
20230912,174200,729828059,1325,1325,1325,1325,0
|
|
20230912,174100,729828059,1325,1325,1325,1325,0
|
|
20230912,174000,729828059,1325,1325,1325,1325,0
|
|
20230912,173900,729828059,1325,1325,1325,1325,0
|
|
20230912,173800,729828059,1325,1325,1325,1325,0
|
|
20230912,173700,729828059,1325,1325,1325,1325,0
|
|
20230912,173600,729828059,1325,1325,1325,1325,0
|
|
20230912,173500,729828059,1325,1325,1325,1325,0
|
|
20230912,173400,729828059,1325,1325,1325,1325,0
|
|
20230912,173300,729828059,1325,1325,1325,1325,0
|
|
20230912,173200,729828059,1325,1325,1325,1325,0
|
|
20230912,173100,729828059,1325,1325,1325,1325,0
|
|
20230912,173000,729828059,1325,1325,1325,1325,0
|
|
20230912,172900,729828059,1325,1325,1325,1325,0
|
|
20230912,172800,729828059,1325,1325,1325,1325,0
|
|
20230912,172700,729828059,1325,1325,1325,1325,0
|
|
20230912,172600,729828059,1325,1325,1325,1325,0
|
|
20230912,172500,729828059,1325,1325,1325,1325,0
|
|
20230912,172400,729828059,1325,1325,1325,1325,0
|
|
20230912,172300,729828059,1325,1325,1325,1325,0
|
|
20230912,172200,729828059,1325,1325,1325,1325,0
|
|
20230912,172100,729828059,1325,1325,1325,1325,0
|
|
20230912,172000,729828059,1325,1325,1325,1325,3523
|
|
20230912,171900,729828059,1325,1325,1325,1325,0
|
|
20230912,171800,729828059,1325,1325,1325,1325,0
|
|
20230912,171700,729828059,1325,1325,1325,1325,0
|
|
20230912,171600,729828059,1325,1325,1325,1325,0
|
|
20230912,171500,729828059,1325,1325,1325,1325,0
|
|
20230912,171400,729828059,1325,1325,1325,1325,0
|
|
20230912,171300,729828059,1325,1325,1325,1325,0
|
|
20230912,171200,729828059,1325,1325,1325,1325,0
|
|
20230912,171100,729828059,1325,1325,1325,1325,0
|
|
20230912,171000,729828059,1325,1325,1325,1325,0
|
|
20230912,170900,729828059,1325,1325,1325,1325,0
|
|
20230912,170800,729828059,1325,1325,1325,1325,0
|
|
20230912,170700,729828059,1325,1325,1325,1325,0
|
|
20230912,170600,729828059,1325,1325,1325,1325,0
|
|
20230912,170500,729828059,1325,1325,1325,1325,0
|
|
20230912,170400,729828059,1325,1325,1325,1325,0
|
|
20230912,170300,729828059,1325,1325,1325,1325,0
|
|
20230912,170200,729828059,1325,1325,1325,1325,0
|
|
20230912,170100,729828059,1325,1325,1325,1325,0
|
|
20230912,170000,729828059,1325,1325,1325,1325,0
|
|
20230912,165900,729828059,1325,1325,1325,1325,0
|
|
20230912,165800,729828059,1325,1325,1325,1325,0
|
|
20230912,165700,729828059,1325,1325,1325,1325,0
|
|
20230912,165600,729828059,1325,1325,1325,1325,0
|
|
20230912,165500,729828059,1325,1325,1325,1325,0
|
|
20230912,165400,729828059,1325,1325,1325,1325,0
|
|
20230912,165300,729828059,1325,1325,1325,1325,0
|
|
20230912,165200,729828059,1325,1325,1325,1325,0
|
|
20230912,165100,729828059,1325,1325,1325,1325,0
|
|
20230912,165000,729828059,1325,1325,1325,1325,3523
|
|
20230912,164900,729828059,1325,1325,1325,1325,0
|
|
20230912,164800,729828059,1325,1325,1325,1325,0
|
|
20230912,164700,729828059,1325,1325,1325,1325,0
|
|
20230912,164600,729828059,1325,1325,1325,1325,0
|
|
20230912,164500,729828059,1325,1325,1325,1325,0
|
|
20230912,164400,729828059,1325,1325,1325,1325,0
|
|
20230912,164300,729828059,1325,1325,1325,1325,0
|
|
20230912,164200,729828059,1325,1325,1325,1325,0
|
|
20230912,164100,729828059,1325,1325,1325,1325,0
|
|
20230912,164000,729828059,1325,1325,1325,1325,0
|
|
20230912,163900,729828059,1325,1325,1325,1325,0
|
|
20230912,163800,729828059,1325,1325,1325,1325,0
|
|
20230912,163700,729828059,1325,1325,1325,1325,0
|
|
20230912,163600,729828059,1325,1325,1325,1325,0
|
|
20230912,163500,729828059,1325,1325,1325,1325,0
|
|
20230912,163400,729828059,1325,1325,1325,1325,0
|
|
20230912,163300,729828059,1325,1325,1325,1325,0
|
|
20230912,163200,729828059,1325,1325,1325,1325,0
|
|
20230912,163100,729828059,1325,1325,1325,1325,0
|
|
20230912,163000,729828059,1325,1325,1325,1325,0
|
|
20230912,162900,729828059,1325,1325,1325,1325,0
|
|
20230912,162800,729828059,1325,1325,1325,1325,0
|
|
20230912,162700,729828059,1325,1325,1325,1325,0
|
|
20230912,162600,729828059,1325,1325,1325,1325,0
|
|
20230912,162500,729828059,1325,1325,1325,1325,0
|
|
20230912,162400,729828059,1325,1325,1325,1325,0
|
|
20230912,162300,729828059,1325,1325,1325,1325,0
|
|
20230912,162200,729828059,1325,1325,1325,1325,0
|
|
20230912,162100,729828059,1325,1325,1325,1325,0
|
|
20230912,162000,729828059,1325,1325,1325,1325,3523
|
|
20230912,161900,729828059,1325,1325,1325,1325,0
|
|
20230912,161800,729828059,1325,1325,1325,1325,0
|
|
20230912,161700,729828059,1325,1325,1325,1325,0
|
|
20230912,161600,729828059,1325,1325,1325,1325,0
|
|
20230912,161500,729828059,1325,1325,1325,1325,0
|
|
20230912,161400,729828059,1325,1325,1325,1325,0
|
|
20230912,161300,729828059,1325,1325,1325,1325,0
|
|
20230912,161200,729828059,1325,1325,1325,1325,0
|
|
20230912,161100,729828059,1325,1325,1325,1325,0
|
|
20230912,161000,729828059,1325,1325,1325,1325,0
|
|
20230912,160900,729828059,1325,1325,1325,1325,0
|
|
20230912,160800,729828059,1325,1325,1325,1325,0
|
|
20230912,160700,729828059,1325,1325,1325,1325,0
|
|
20230912,160600,729828059,1325,1325,1325,1325,0
|
|
20230912,160500,729828059,1325,1325,1325,1325,0
|
|
20230912,160400,729828059,1325,1325,1325,1325,0
|
|
20230912,160300,729828059,1325,1325,1325,1325,0
|
|
20230912,160200,729828059,1325,1325,1325,1325,0
|
|
20230912,160100,729828059,1325,1325,1325,1325,0
|
|
20230912,160000,729828059,1325,1325,1325,1325,0
|
|
20230912,155900,729828059,1325,1325,1325,1325,0
|
|
20230912,155800,729828059,1325,1325,1325,1325,0
|
|
20230912,155700,729828059,1325,1325,1325,1325,0
|
|
20230912,155600,729828059,1325,1325,1325,1325,0
|
|
20230912,155500,729828059,1325,1325,1325,1325,0
|
|
20230912,155400,729828059,1325,1325,1325,1325,0
|
|
20230912,155300,729828059,1325,1325,1325,1325,0
|
|
20230912,155200,729828059,1325,1325,1325,1325,0
|
|
20230912,155100,729828059,1325,1325,1325,1325,0
|
|
20230912,155000,729828059,1325,1325,1325,1325,3523
|
|
20230912,154900,729828059,1325,1325,1325,1325,0
|
|
20230912,154800,729828059,1325,1325,1325,1325,0
|
|
20230912,154700,729828059,1325,1325,1325,1325,0
|
|
20230912,154600,729828059,1325,1325,1325,1325,0
|
|
20230912,154500,729828059,1325,1325,1325,1325,0
|
|
20230912,154400,729828059,1325,1325,1325,1325,0
|
|
20230912,154300,729828059,1325,1325,1325,1325,0
|
|
20230912,154200,729828059,1325,1325,1325,1325,0
|
|
20230912,154100,729828059,1325,1325,1325,1325,0
|
|
20230912,154000,729828059,1325,1325,1325,1325,0
|
|
20230912,153900,729828059,1325,1325,1325,1325,0
|
|
20230912,153800,729828059,1325,1325,1325,1325,0
|
|
20230912,153700,729828059,1325,1325,1325,1325,0
|
|
20230912,153600,729828059,1325,1325,1325,1325,0
|
|
20230912,153500,729828059,1325,1325,1325,1325,0
|
|
20230912,153400,729828059,1325,1325,1325,1325,0
|
|
20230912,153300,729828059,1325,1325,1325,1325,0
|
|
20230912,153200,729828059,1325,1325,1325,1325,0
|
|
20230912,153100,729828059,1325,1325,1325,1325,0
|
|
20230912,153000,729828059,1325,1325,1325,1325,3523
|
|
20230912,152900,725160084,1325,1325,1325,1325,0
|
|
20230912,152800,725160084,1325,1325,1325,1325,0
|
|
20230912,152700,725160084,1325,1325,1325,1325,0
|
|
20230912,152600,725160084,1325,1325,1325,1325,0
|
|
20230912,152500,725160084,1325,1325,1325,1325,0
|
|
20230912,152400,725160084,1325,1325,1325,1325,0
|
|
20230912,152300,725160084,1325,1325,1325,1325,0
|
|
20230912,152200,725160084,1325,1325,1325,1325,0
|
|
20230912,152100,725160084,1325,1325,1325,1325,0
|
|
20230912,152000,725160084,1325,1325,1325,1325,0
|
|
20230912,151900,725160084,1325,1324,1325,1324,614
|
|
20230912,151800,724346876,1325,1325,1325,1325,0
|
|
20230912,151700,724346876,1325,1323,1325,1322,42
|
|
20230912,151600,724291317,1325,1324,1325,1324,152
|
|
20230912,151500,724089987,1325,1324,1325,1322,1783
|
|
20230912,151400,721730456,1324,1324,1324,1324,2
|
|
20230912,151300,721727808,1323,1323,1323,1323,741
|
|
20230912,151200,720747465,1323,1323,1323,1323,7
|
|
20230912,151100,720738204,1324,1324,1324,1324,1
|
|
20230912,151000,720736880,1322,1324,1324,1322,2359
|
|
20230912,150900,717617422,1323,1325,1325,1323,200
|
|
20230912,150800,717352432,1329,1329,1329,1329,5
|
|
20230912,150700,717345787,1330,1330,1330,1330,0
|
|
20230912,150600,717345787,1330,1330,1330,1330,21
|
|
20230912,150500,717317857,1330,1330,1330,1330,2
|
|
20230912,150400,717315197,1330,1328,1330,1323,37814
|
|
20230912,150300,667031064,1328,1320,1328,1320,3820
|
|
20230912,150200,661968456,1320,1320,1320,1320,308
|
|
20230912,150100,661561896,1320,1320,1320,1320,0
|
|
20230912,150000,661561896,1320,1320,1320,1320,0
|
|
20230912,145900,661561896,1320,1320,1320,1320,0
|
|
20230912,145800,661561896,1320,1317,1320,1317,1365
|
|
20230912,145700,659764188,1317,1317,1317,1317,2000
|
|
20230912,145600,657130188,1318,1317,1318,1316,1042
|
|
20230912,145500,655758174,1318,1319,1319,1318,1733
|
|
20230912,145400,653473777,1320,1320,1320,1320,1
|
|
20230912,145300,653472457,1320,1320,1320,1320,10
|
|
20230912,145200,653459257,1320,1320,1320,1320,0
|
|
20230912,145100,653459257,1320,1320,1320,1320,1
|
|
20230912,145000,653457937,1321,1321,1321,1321,462
|
|
20230912,144900,652847635,1320,1320,1320,1320,7145
|
|
20230912,144800,643416235,1316,1316,1316,1316,0
|
|
20230912,144700,643416235,1316,1316,1316,1316,0
|
|
20230912,144600,643416235,1316,1316,1316,1316,0
|
|
20230912,144500,643416235,1316,1316,1316,1316,46
|
|
20230912,144400,643355699,1321,1321,1321,1321,0
|
|
20230912,144300,643355699,1321,1316,1321,1316,2601
|
|
20230912,144200,639932278,1321,1321,1321,1321,100
|
|
20230912,144100,639800178,1321,1321,1321,1321,0
|
|
20230912,144000,639800178,1321,1321,1321,1321,40
|
|
20230912,143900,639747338,1322,1322,1322,1316,1002
|
|
20230912,143800,638427414,1323,1323,1323,1323,1
|
|
20230912,143700,638426091,1319,1322,1322,1319,51
|
|
20230912,143600,638358672,1322,1318,1322,1318,201
|
|
20230912,143500,638093750,1322,1320,1322,1318,138
|
|
20230912,143400,637911858,1322,1322,1322,1322,1
|
|
20230912,143300,637910536,1322,1322,1322,1322,519
|
|
20230912,143200,637224418,1322,1322,1322,1322,1
|
|
20230912,143100,637223096,1318,1317,1318,1317,1483
|
|
20230912,143000,635269002,1318,1318,1318,1318,0
|
|
20230912,142900,635269002,1318,1318,1318,1318,2
|
|
20230912,142800,635266366,1322,1322,1322,1322,3
|
|
20230912,142700,635262400,1316,1316,1316,1316,0
|
|
20230912,142600,635262400,1316,1317,1317,1316,100
|
|
20230912,142500,635130798,1322,1322,1322,1322,114
|
|
20230912,142400,634980090,1316,1316,1316,1316,134
|
|
20230912,142300,634803746,1316,1316,1316,1315,3980
|
|
20230912,142200,629569842,1316,1316,1316,1315,5159
|
|
20230912,142100,622784598,1322,1322,1322,1322,70
|
|
20230912,142000,622692058,1322,1322,1322,1322,137
|
|
20230912,141900,622510944,1322,1316,1322,1316,3045
|
|
20230912,141800,618498625,1320,1320,1320,1320,1001
|
|
20230912,141700,617177305,1320,1320,1320,1320,0
|
|
20230912,141600,617177305,1320,1320,1320,1320,0
|
|
20230912,141500,617177305,1320,1317,1320,1316,2220
|
|
20230912,141400,614251940,1316,1317,1317,1316,1610
|
|
20230912,141300,612133129,1320,1320,1320,1320,0
|
|
20230912,141200,612133129,1320,1316,1320,1316,1083
|
|
20230912,141100,610707897,1316,1317,1317,1316,1110
|
|
20230912,141000,609247135,1316,1317,1317,1316,14
|
|
20230912,140900,609228699,1316,1316,1316,1316,0
|
|
20230912,140800,609228699,1316,1316,1316,1316,37
|
|
20230912,140700,609180007,1316,1320,1320,1316,216
|
|
20230912,140600,608895083,1320,1316,1320,1315,8050
|
|
20230912,140500,598307282,1320,1320,1320,1320,0
|
|
20230912,140400,598307282,1320,1320,1320,1320,1
|
|
20230912,140300,598305962,1316,1320,1320,1316,270
|
|
20230912,140200,597950638,1316,1317,1317,1316,1000
|
|
20230912,140100,596634635,1315,1316,1316,1315,76
|
|
20230912,140000,596534693,1315,1316,1316,1315,785
|
|
20230912,135900,595502212,1315,1317,1317,1315,4970
|
|
20230912,135800,588965291,1316,1317,1317,1316,1707
|
|
20230912,135700,586718779,1316,1318,1318,1316,6510
|
|
20230912,135600,578145797,1318,1322,1322,1318,3320
|
|
20230912,135500,573767471,1319,1319,1319,1319,2137
|
|
20230912,135400,570948768,1319,1319,1319,1319,718
|
|
20230912,135300,570001726,1320,1322,1322,1320,985
|
|
20230912,135200,568701120,1323,1322,1323,1322,3682
|
|
20230912,135100,563833514,1322,1322,1322,1322,577
|
|
20230912,135000,563070720,1322,1322,1322,1322,1
|
|
20230912,134900,563069398,1320,1320,1320,1319,2167
|
|
20230912,134800,560209660,1322,1322,1322,1322,10
|
|
20230912,134700,560196440,1322,1320,1322,1320,40
|
|
20230912,134600,560143580,1320,1321,1321,1320,396
|
|
20230912,134500,559620650,1321,1321,1321,1321,10
|
|
20230912,134400,559607440,1322,1320,1322,1320,15
|
|
20230912,134300,559587636,1321,1322,1322,1321,602
|
|
20230912,134200,558791894,1324,1320,1324,1320,56
|
|
20230912,134100,558717970,1320,1323,1323,1320,2749
|
|
20230912,134000,555086134,1324,1324,1324,1324,500
|
|
20230912,133900,554424134,1326,1322,1326,1322,476
|
|
20230912,133800,553794638,1323,1325,1325,1323,112
|
|
20230912,133700,553646440,1328,1328,1328,1328,9
|
|
20230912,133600,553634488,1329,1329,1329,1329,0
|
|
20230912,133500,553634488,1329,1329,1329,1329,0
|
|
20230912,133400,553634488,1329,1328,1329,1328,728
|
|
20230912,133300,552667703,1329,1329,1329,1329,0
|
|
20230912,133200,552667703,1329,1328,1329,1328,2272
|
|
20230912,133100,549650478,1329,1329,1329,1329,5
|
|
20230912,133000,549643833,1321,1321,1328,1321,600
|
|
20230912,132900,548850583,1321,1326,1326,1321,840
|
|
20230912,132800,547737173,1325,1325,1325,1325,5000
|
|
20230912,132700,541112173,1325,1325,1325,1325,0
|
|
20230912,132600,541112173,1325,1325,1325,1325,59
|
|
20230912,132500,541033998,1325,1325,1325,1325,1
|
|
20230912,132400,541032673,1329,1329,1329,1318,27947
|
|
20230912,132300,504084400,1328,1328,1328,1328,667
|
|
20230912,132200,503198624,1328,1328,1328,1328,1
|
|
20230912,132100,503197296,1328,1328,1328,1328,35
|
|
20230912,132000,503150816,1328,1328,1328,1328,1
|
|
20230912,131900,503149488,1327,1327,1327,1327,655
|
|
20230912,131800,502280303,1327,1327,1327,1327,0
|
|
20230912,131700,502280303,1327,1327,1327,1327,100
|
|
20230912,131600,502147603,1326,1326,1326,1326,0
|
|
20230912,131500,502147603,1326,1326,1326,1326,0
|
|
20230912,131400,502147603,1326,1326,1326,1326,0
|
|
20230912,131300,502147603,1326,1326,1326,1326,59
|
|
20230912,131200,502069369,1326,1327,1328,1326,2070
|
|
20230912,131100,499324473,1329,1329,1329,1329,0
|
|
20230912,131000,499324473,1329,1327,1329,1327,600
|
|
20230912,130900,498527273,1327,1327,1327,1327,300
|
|
20230912,130800,498129173,1329,1329,1329,1329,0
|
|
20230912,130700,498129173,1329,1328,1329,1328,300
|
|
20230912,130600,497730769,1328,1327,1328,1327,235
|
|
20230912,130500,497418920,1328,1328,1328,1328,1
|
|
20230912,130400,497417592,1327,1327,1328,1327,5
|
|
20230912,130300,497410956,1327,1329,1329,1327,4700
|
|
20230912,130200,491165259,1329,1329,1331,1329,253
|
|
20230912,130100,490829018,1329,1329,1329,1329,650
|
|
20230912,130000,489965168,1329,1330,1331,1329,166
|
|
20230912,125900,489744523,1330,1330,1330,1330,4
|
|
20230912,125800,489739203,1330,1329,1330,1329,446
|
|
20230912,125700,489146420,1330,1331,1331,1330,106
|
|
20230912,125600,489005340,1331,1331,1331,1331,89
|
|
20230912,125500,488886881,1331,1331,1331,1331,10
|
|
20230912,125400,488873571,1331,1330,1331,1330,902
|
|
20230912,125300,487673910,1329,1329,1329,1329,2
|
|
20230912,125200,487671252,1330,1330,1330,1330,0
|
|
20230912,125100,487671252,1330,1330,1330,1330,1
|
|
20230912,125000,487669922,1329,1329,1329,1329,100
|
|
20230912,124900,487537022,1330,1330,1330,1330,152
|
|
20230912,124800,487334862,1330,1330,1330,1330,2650
|
|
20230912,124700,483810362,1330,1330,1330,1330,1169
|
|
20230912,124600,482255592,1328,1328,1328,1328,0
|
|
20230912,124500,482255592,1328,1328,1328,1328,0
|
|
20230912,124400,482255592,1328,1331,1332,1328,3935
|
|
20230912,124300,477021826,1331,1331,1331,1331,99
|
|
20230912,124200,476890057,1330,1330,1330,1330,1
|
|
20230912,124100,476888727,1331,1330,1331,1330,3449
|
|
20230912,124000,472298433,1330,1330,1330,1330,2953
|
|
20230912,123900,468370943,1328,1328,1328,1328,30
|
|
20230912,123800,468331103,1329,1327,1329,1327,1141
|
|
20230912,123700,466815714,1327,1326,1327,1326,525
|
|
20230912,123600,466119040,1327,1328,1329,1327,2174
|
|
20230912,123500,463231973,1328,1329,1329,1328,35
|
|
20230912,123400,463185468,1329,1328,1329,1328,584
|
|
20230912,123300,462409867,1328,1330,1330,1328,111
|
|
20230912,123200,462262425,1330,1330,1330,1329,72
|
|
20230912,123100,462166730,1330,1330,1330,1329,458
|
|
20230912,123000,461557988,1329,1329,1329,1328,605
|
|
20230912,122900,460754004,1329,1329,1329,1328,145
|
|
20230912,122800,460561405,1328,1328,1328,1325,2733
|
|
20230912,122700,456937332,1328,1328,1329,1327,135
|
|
20230912,122600,456758052,1326,1326,1326,1326,38
|
|
20230912,122500,456707664,1326,1326,1327,1326,538
|
|
20230912,122400,455994271,1326,1327,1327,1326,521
|
|
20230912,122300,455303414,1326,1326,1326,1326,0
|
|
20230912,122200,455303414,1326,1326,1326,1326,93
|
|
20230912,122100,455180096,1326,1326,1326,1326,137
|
|
20230912,122000,454998434,1326,1326,1327,1325,2405
|
|
20230912,121900,451809530,1326,1327,1327,1326,327
|
|
20230912,121800,451375613,1327,1327,1327,1327,59
|
|
20230912,121700,451297320,1327,1327,1327,1327,10
|
|
20230912,121600,451284050,1329,1328,1329,1328,5
|
|
20230912,121500,451277409,1329,1329,1329,1329,0
|
|
20230912,121400,451277409,1329,1329,1329,1329,1
|
|
20230912,121300,451276080,1326,1326,1326,1326,14
|
|
20230912,121200,451257516,1326,1326,1326,1326,197
|
|
20230912,121100,450996294,1326,1326,1326,1326,208
|
|
20230912,121000,450720486,1329,1326,1329,1325,5178
|
|
20230912,120900,443851859,1327,1327,1327,1327,503
|
|
20230912,120800,443184378,1327,1328,1328,1327,3007
|
|
20230912,120700,439191153,1328,1328,1328,1328,5
|
|
20230912,120600,439184513,1328,1328,1328,1328,0
|
|
20230912,120500,439184513,1328,1328,1328,1328,0
|
|
20230912,120400,439184513,1328,1327,1328,1327,83
|
|
20230912,120300,439074310,1327,1327,1327,1327,415
|
|
20230912,120200,438523605,1328,1328,1328,1328,0
|
|
20230912,120100,438523605,1328,1328,1328,1328,1700
|
|
20230912,120000,436266005,1328,1328,1328,1328,1228
|
|
20230912,115900,434635221,1328,1328,1328,1328,286
|
|
20230912,115800,434255413,1328,1328,1328,1328,130
|
|
20230912,115700,434082773,1328,1328,1328,1328,25
|
|
20230912,115600,434049573,1328,1328,1328,1328,40
|
|
20230912,115500,433996453,1325,1325,1325,1325,0
|
|
20230912,115400,433996453,1325,1325,1325,1325,70
|
|
20230912,115300,433903703,1328,1328,1328,1328,0
|
|
20230912,115200,433903703,1328,1328,1328,1328,1
|
|
20230912,115100,433902375,1325,1325,1325,1325,397
|
|
20230912,115000,433376350,1325,1325,1325,1325,1303
|
|
20230912,114900,431649875,1325,1325,1325,1325,1
|
|
20230912,114800,431648550,1328,1328,1328,1328,518
|
|
20230912,114700,430960646,1328,1328,1328,1328,1
|
|
20230912,114600,430959318,1328,1325,1328,1325,39
|
|
20230912,114500,430907571,1324,1324,1324,1324,0
|
|
20230912,114400,430907571,1324,1325,1325,1324,99
|
|
20230912,114300,430776488,1325,1325,1325,1325,11
|
|
20230912,114200,430761913,1325,1325,1325,1325,0
|
|
20230912,114100,430761913,1325,1325,1325,1325,8
|
|
20230912,114000,430751313,1325,1325,1325,1325,175
|
|
20230912,113900,430519438,1325,1325,1325,1325,11
|
|
20230912,113800,430504863,1325,1324,1325,1324,2090
|
|
20230912,113700,427737013,1324,1324,1324,1324,1645
|
|
20230912,113600,425559033,1324,1324,1324,1324,0
|
|
20230912,113500,425559033,1324,1324,1324,1324,10
|
|
20230912,113400,425545793,1325,1325,1325,1324,1471
|
|
20230912,113300,423598175,1325,1325,1325,1325,19
|
|
20230912,113200,423573000,1325,1325,1325,1325,2
|
|
20230912,113100,423570350,1325,1323,1325,1323,2145
|
|
20230912,113000,420730760,1323,1323,1323,1323,4
|
|
20230912,112900,420725468,1323,1324,1324,1323,40
|
|
20230912,112800,420672513,1323,1323,1323,1323,674
|
|
20230912,112700,419780811,1322,1323,1323,1322,2429
|
|
20230912,112600,416569444,1324,1324,1324,1324,20
|
|
20230912,112500,416542964,1323,1324,1324,1323,194
|
|
20230912,112400,416286110,1324,1325,1325,1324,189
|
|
20230912,112300,416035693,1325,1325,1325,1325,2
|
|
20230912,112200,416033043,1329,1329,1329,1329,0
|
|
20230912,112100,416033043,1329,1329,1329,1329,7
|
|
20230912,112000,416023740,1330,1330,1330,1330,0
|
|
20230912,111900,416023740,1330,1330,1330,1330,0
|
|
20230912,111800,416023740,1330,1325,1330,1325,5595
|
|
20230912,111700,408600844,1325,1325,1325,1325,501
|
|
20230912,111600,407937019,1325,1325,1325,1322,2354
|
|
20230912,111500,404823109,1325,1327,1327,1325,1100
|
|
20230912,111400,403365190,1326,1326,1326,1326,0
|
|
20230912,111300,403365190,1326,1327,1327,1326,1722
|
|
20230912,111200,401081024,1327,1328,1328,1327,1279
|
|
20230912,111100,399383288,1327,1327,1327,1327,0
|
|
20230912,111000,399383288,1327,1328,1328,1327,830
|
|
20230912,110900,398281858,1331,1331,1331,1331,0
|
|
20230912,110800,398281858,1331,1331,1331,1331,0
|
|
20230912,110700,398281858,1331,1331,1331,1331,3
|
|
20230912,110600,398277865,1331,1330,1331,1329,784
|
|
20230912,110500,397234682,1330,1330,1330,1330,1289
|
|
20230912,110400,395520312,1328,1330,1330,1328,6267
|
|
20230912,110300,387186730,1330,1331,1331,1330,440
|
|
20230912,110200,386601110,1333,1333,1333,1333,500
|
|
20230912,110100,385934610,1333,1334,1334,1333,1006
|
|
20230912,110000,384593611,1334,1335,1335,1334,6
|
|
20230912,105900,384585606,1334,1334,1334,1334,141
|
|
20230912,105800,384397512,1334,1333,1334,1333,4535
|
|
20230912,105700,378348832,1334,1336,1336,1334,976
|
|
20230912,105600,377046846,1336,1336,1336,1336,63
|
|
20230912,105500,376962678,1336,1336,1336,1336,0
|
|
20230912,105400,376962678,1336,1336,1336,1336,60
|
|
20230912,105300,376882518,1336,1337,1337,1336,101
|
|
20230912,105200,376747572,1337,1338,1338,1337,1246
|
|
20230912,105100,375081324,1338,1341,1341,1338,12
|
|
20230912,105000,375065235,1341,1341,1341,1341,1614
|
|
20230912,104900,372900861,1341,1340,1341,1340,528
|
|
20230912,104800,372193316,1341,1342,1342,1340,6074
|
|
20230912,104700,364050933,1342,1336,1347,1336,28684
|
|
20230912,104600,325630280,1336,1334,1336,1334,14080
|
|
20230912,104500,306833541,1333,1333,1333,1331,1432
|
|
20230912,104400,304924687,1333,1330,1333,1330,1482
|
|
20230912,104300,302952971,1333,1327,1333,1327,30933
|
|
20230912,104200,261843541,1327,1322,1327,1322,28395
|
|
20230912,104100,224233148,1322,1322,1322,1322,0
|
|
20230912,104000,224233148,1322,1319,1322,1319,2351
|
|
20230912,103900,221127195,1318,1318,1318,1318,6
|
|
20230912,103800,221119287,1318,1318,1318,1318,1624
|
|
20230912,103700,218978855,1319,1319,1319,1319,692
|
|
20230912,103600,218066107,1319,1319,1319,1319,0
|
|
20230912,103500,218066107,1319,1319,1319,1319,912
|
|
20230912,103400,216863179,1319,1320,1320,1319,660
|
|
20230912,103300,215992567,1320,1320,1320,1320,1000
|
|
20230912,103200,214672567,1320,1321,1321,1320,501
|
|
20230912,103100,214011246,1321,1321,1321,1321,900
|
|
20230912,103000,212822346,1321,1321,1321,1321,42
|
|
20230912,102900,212766864,1321,1321,1321,1321,59
|
|
20230912,102800,212688925,1322,1322,1322,1322,1
|
|
20230912,102700,212687603,1320,1320,1320,1320,0
|
|
20230912,102600,212687603,1320,1320,1320,1320,0
|
|
20230912,102500,212687603,1320,1320,1320,1320,3
|
|
20230912,102400,212683643,1320,1322,1322,1320,4392
|
|
20230912,102300,206879423,1322,1322,1322,1322,1
|
|
20230912,102200,206878101,1323,1323,1323,1323,0
|
|
20230912,102100,206878101,1323,1323,1323,1323,100
|
|
20230912,102000,206745801,1323,1323,1323,1323,0
|
|
20230912,101900,206745801,1323,1323,1323,1323,3
|
|
20230912,101800,206741832,1322,1322,1322,1322,540
|
|
20230912,101700,206027952,1323,1323,1323,1323,378
|
|
20230912,101600,205527858,1322,1322,1322,1322,10
|
|
20230912,101500,205514638,1322,1322,1322,1322,394
|
|
20230912,101400,204993770,1322,1322,1322,1322,114
|
|
20230912,101300,204843062,1322,1322,1322,1322,1005
|
|
20230912,101200,203514452,1319,1319,1319,1319,0
|
|
20230912,101100,203514452,1319,1319,1319,1319,200
|
|
20230912,101000,203250652,1319,1319,1319,1319,280
|
|
20230912,100900,202881332,1319,1323,1323,1316,5984
|
|
20230912,100800,194978088,1323,1323,1323,1323,240
|
|
20230912,100700,194660568,1323,1322,1323,1322,1886
|
|
20230912,100600,192166417,1323,1323,1323,1323,178
|
|
20230912,100500,191930923,1322,1320,1324,1320,8003
|
|
20230912,100400,181347105,1322,1322,1322,1322,322
|
|
20230912,100300,180921421,1322,1322,1322,1322,9
|
|
20230912,100200,180909523,1323,1318,1323,1318,1951
|
|
20230912,100100,178330398,1316,1318,1321,1316,6249
|
|
20230912,100000,170091948,1318,1318,1318,1318,0
|
|
20230912,095900,170091948,1318,1317,1318,1317,33
|
|
20230912,095800,170048486,1316,1317,1317,1316,138
|
|
20230912,095700,169866869,1318,1318,1318,1318,2
|
|
20230912,095600,169864233,1318,1317,1318,1317,7032
|
|
20230912,095500,160596497,1317,1317,1317,1317,0
|
|
20230912,095400,160596497,1317,1316,1317,1310,1615
|
|
20230912,095300,158472222,1316,1316,1316,1316,3
|
|
20230912,095200,158468274,1309,1311,1311,1306,7503
|
|
20230912,095100,148640350,1311,1314,1314,1309,11550
|
|
20230912,095000,133497878,1314,1318,1320,1313,21733
|
|
20230912,094900,104911971,1320,1321,1321,1320,21
|
|
20230912,094800,104884250,1321,1321,1321,1321,1
|
|
20230912,094700,104882929,1322,1322,1322,1322,3
|
|
20230912,094600,104878963,1324,1324,1324,1324,72
|
|
20230912,094500,104783635,1324,1324,1324,1324,14
|
|
20230912,094400,104765099,1317,1322,1322,1317,3052
|
|
20230912,094300,100744254,1323,1323,1323,1323,1
|
|
20230912,094200,100742931,1321,1317,1322,1317,161
|
|
20230912,094100,100530126,1323,1323,1323,1323,5
|
|
20230912,094000,100523511,1317,1319,1319,1317,9155
|
|
20230912,093900,88462176,1318,1318,1318,1318,0
|
|
20230912,093800,88462176,1318,1319,1325,1318,15
|
|
20230912,093700,88442328,1318,1318,1325,1318,3101
|
|
20230912,093600,84355168,1318,1326,1326,1318,5403
|
|
20230912,093500,77224811,1326,1321,1326,1321,30
|
|
20230912,093400,77185176,1321,1326,1326,1321,4
|
|
20230912,093300,77179887,1321,1321,1326,1321,2886
|
|
20230912,093200,73367471,1322,1326,1327,1321,2480
|
|
20230912,093100,70082868,1326,1323,1326,1322,503
|
|
20230912,093000,69417633,1323,1323,1323,1323,1988
|
|
20230912,092900,66787509,1323,1323,1323,1323,3
|
|
20230912,092800,66783540,1323,1324,1324,1323,332
|
|
20230912,092700,66344293,1327,1327,1327,1327,957
|
|
20230912,092600,65074354,1327,1327,1327,1327,1446
|
|
20230912,092500,63155512,1327,1327,1327,1327,359
|
|
20230912,092400,62679119,1327,1326,1327,1323,11082
|
|
20230912,092300,47986761,1326,1326,1326,1326,201
|
|
20230912,092200,47720235,1327,1327,1327,1327,2748
|
|
20230912,092100,44073639,1327,1327,1327,1327,537
|
|
20230912,092000,43361040,1326,1325,1326,1325,592
|
|
20230912,091900,42576049,1323,1326,1326,1323,1023
|
|
20230912,091800,41221043,1326,1323,1327,1322,2943
|
|
20230912,091700,37325948,1322,1323,1323,1320,153
|
|
20230912,091600,37123664,1320,1319,1323,1319,6003
|
|
20230912,091500,29200233,1318,1319,1319,1318,502
|
|
20230912,091400,28538097,1319,1319,1319,1319,528
|
|
20230912,091300,27841665,1319,1320,1320,1318,149
|
|
20230912,091200,27645175,1320,1319,1320,1319,1254
|
|
20230912,091100,25990809,1319,1319,1319,1319,958
|
|
20230912,091000,24727207,1319,1323,1323,1318,1075
|
|
20230912,090900,23308821,1323,1323,1323,1322,7
|
|
20230912,090800,23299561,1323,1321,1323,1321,145
|
|
20230912,090700,23107730,1320,1321,1321,1320,186
|
|
20230912,090600,22862107,1324,1325,1325,1324,1004
|
|
20230912,090500,21532810,1328,1330,1330,1328,60
|
|
20230912,090400,21453120,1330,1328,1330,1328,2016
|
|
20230912,090300,18772846,1330,1316,1330,1314,3602
|
|
20230912,090200,14020872,1316,1322,1322,1316,2196
|
|
20230912,090100,11125926,1335,1339,1340,1335,2290
|
|
20230912,090000,8062338,1341,1315,1341,1315,6114
|