682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201900,472289700,1074,1074,1074,1074,2901
|
|
20230919,201800,472289700,1074,1074,1074,1074,0
|
|
20230919,201700,472289700,1074,1074,1074,1074,0
|
|
20230919,201600,472289700,1074,1074,1074,1074,0
|
|
20230919,201500,472289700,1074,1074,1074,1074,0
|
|
20230919,201400,472289700,1074,1074,1074,1074,0
|
|
20230919,201300,472289700,1074,1074,1074,1074,0
|
|
20230919,201200,472289700,1074,1074,1074,1074,0
|
|
20230919,201100,472289700,1074,1074,1074,1074,0
|
|
20230919,201000,472289700,1074,1074,1074,1074,0
|
|
20230919,200900,472289700,1074,1074,1074,1074,0
|
|
20230919,200800,472289700,1074,1074,1074,1074,0
|
|
20230919,200700,472289700,1074,1074,1074,1074,0
|
|
20230919,200600,472289700,1074,1074,1074,1074,0
|
|
20230919,200500,472289700,1074,1074,1074,1074,0
|
|
20230919,200400,472289700,1074,1074,1074,1074,0
|
|
20230919,200300,472289700,1074,1074,1074,1074,0
|
|
20230919,200200,472289700,1074,1074,1074,1074,0
|
|
20230919,200100,472289700,1074,1074,1074,1074,0
|
|
20230919,200000,472289700,1074,1074,1074,1074,0
|
|
20230919,195900,472289700,1074,1074,1074,1074,0
|
|
20230919,195800,472289700,1074,1074,1074,1074,0
|
|
20230919,195700,472289700,1074,1074,1074,1074,0
|
|
20230919,195600,472289700,1074,1074,1074,1074,0
|
|
20230919,195500,472289700,1074,1074,1074,1074,0
|
|
20230919,195400,472289700,1074,1074,1074,1074,0
|
|
20230919,195300,472289700,1074,1074,1074,1074,0
|
|
20230919,195200,472289700,1074,1074,1074,1074,0
|
|
20230919,195100,472289700,1074,1074,1074,1074,0
|
|
20230919,195000,472289700,1074,1074,1074,1074,0
|
|
20230919,194900,472289700,1074,1074,1074,1074,2901
|
|
20230919,194800,472289700,1074,1074,1074,1074,0
|
|
20230919,194700,472289700,1074,1074,1074,1074,0
|
|
20230919,194600,472289700,1074,1074,1074,1074,0
|
|
20230919,194500,472289700,1074,1074,1074,1074,0
|
|
20230919,194400,472289700,1074,1074,1074,1074,0
|
|
20230919,194300,472289700,1074,1074,1074,1074,0
|
|
20230919,194200,472289700,1074,1074,1074,1074,0
|
|
20230919,194100,472289700,1074,1074,1074,1074,0
|
|
20230919,194000,472289700,1074,1074,1074,1074,0
|
|
20230919,193900,472289700,1074,1074,1074,1074,0
|
|
20230919,193800,472289700,1074,1074,1074,1074,0
|
|
20230919,193700,472289700,1074,1074,1074,1074,0
|
|
20230919,193600,472289700,1074,1074,1074,1074,0
|
|
20230919,193500,472289700,1074,1074,1074,1074,0
|
|
20230919,193400,472289700,1074,1074,1074,1074,0
|
|
20230919,193300,472289700,1074,1074,1074,1074,0
|
|
20230919,193200,472289700,1074,1074,1074,1074,0
|
|
20230919,193100,472289700,1074,1074,1074,1074,0
|
|
20230919,193000,472289700,1074,1074,1074,1074,0
|
|
20230919,192900,472289700,1074,1074,1074,1074,0
|
|
20230919,192800,472289700,1074,1074,1074,1074,0
|
|
20230919,192700,472289700,1074,1074,1074,1074,0
|
|
20230919,192600,472289700,1074,1074,1074,1074,0
|
|
20230919,192500,472289700,1074,1074,1074,1074,0
|
|
20230919,192400,472289700,1074,1074,1074,1074,0
|
|
20230919,192300,472289700,1074,1074,1074,1074,0
|
|
20230919,192200,472289700,1074,1074,1074,1074,0
|
|
20230919,192100,472289700,1074,1074,1074,1074,0
|
|
20230919,192000,472289700,1074,1074,1074,1074,0
|
|
20230919,191900,472289700,1074,1074,1074,1074,2901
|
|
20230919,191800,472289700,1074,1074,1074,1074,0
|
|
20230919,191700,472289700,1074,1074,1074,1074,0
|
|
20230919,191600,472289700,1074,1074,1074,1074,0
|
|
20230919,191500,472289700,1074,1074,1074,1074,0
|
|
20230919,191400,472289700,1074,1074,1074,1074,0
|
|
20230919,191300,472289700,1074,1074,1074,1074,0
|
|
20230919,191200,472289700,1074,1074,1074,1074,0
|
|
20230919,191100,472289700,1074,1074,1074,1074,0
|
|
20230919,191000,472289700,1074,1074,1074,1074,0
|
|
20230919,190900,472289700,1074,1074,1074,1074,0
|
|
20230919,190800,472289700,1074,1074,1074,1074,0
|
|
20230919,190700,472289700,1074,1074,1074,1074,0
|
|
20230919,190600,472289700,1074,1074,1074,1074,0
|
|
20230919,190500,472289700,1074,1074,1074,1074,0
|
|
20230919,190400,472289700,1074,1074,1074,1074,0
|
|
20230919,190300,472289700,1074,1074,1074,1074,0
|
|
20230919,190200,472289700,1074,1074,1074,1074,0
|
|
20230919,190100,472289700,1074,1074,1074,1074,0
|
|
20230919,190000,472289700,1074,1074,1074,1074,0
|
|
20230919,185900,472289700,1074,1074,1074,1074,0
|
|
20230919,185800,472289700,1074,1074,1074,1074,0
|
|
20230919,185700,472289700,1074,1074,1074,1074,0
|
|
20230919,185600,472289700,1074,1074,1074,1074,0
|
|
20230919,185500,472289700,1074,1074,1074,1074,0
|
|
20230919,185400,472289700,1074,1074,1074,1074,0
|
|
20230919,185300,472289700,1074,1074,1074,1074,0
|
|
20230919,185200,472289700,1074,1074,1074,1074,0
|
|
20230919,185100,472289700,1074,1074,1074,1074,0
|
|
20230919,185000,472289700,1074,1074,1074,1074,0
|
|
20230919,184900,472289700,1074,1074,1074,1074,2901
|
|
20230919,184800,472289700,1074,1074,1074,1074,0
|
|
20230919,184700,472289700,1074,1074,1074,1074,0
|
|
20230919,184600,472289700,1074,1074,1074,1074,0
|
|
20230919,184500,472289700,1074,1074,1074,1074,0
|
|
20230919,184400,472289700,1074,1074,1074,1074,0
|
|
20230919,184300,472289700,1074,1074,1074,1074,0
|
|
20230919,184200,472289700,1074,1074,1074,1074,0
|
|
20230919,184100,472289700,1074,1074,1074,1074,0
|
|
20230919,184000,472289700,1074,1074,1074,1074,0
|
|
20230919,183900,472289700,1074,1074,1074,1074,0
|
|
20230919,183800,472289700,1074,1074,1074,1074,0
|
|
20230919,183700,472289700,1074,1074,1074,1074,0
|
|
20230919,183600,472289700,1074,1074,1074,1074,0
|
|
20230919,183500,472289700,1074,1074,1074,1074,0
|
|
20230919,183400,472289700,1074,1074,1074,1074,0
|
|
20230919,183300,472289700,1074,1074,1074,1074,0
|
|
20230919,183200,472289700,1074,1074,1074,1074,0
|
|
20230919,183100,472289700,1074,1074,1074,1074,0
|
|
20230919,183000,472289700,1074,1074,1074,1074,0
|
|
20230919,182900,472289700,1074,1074,1074,1074,0
|
|
20230919,182800,472289700,1074,1074,1074,1074,0
|
|
20230919,182700,472289700,1074,1074,1074,1074,0
|
|
20230919,182600,472289700,1074,1074,1074,1074,0
|
|
20230919,182500,472289700,1074,1074,1074,1074,0
|
|
20230919,182400,472289700,1074,1074,1074,1074,0
|
|
20230919,182300,472289700,1074,1074,1074,1074,0
|
|
20230919,182200,472289700,1074,1074,1074,1074,0
|
|
20230919,182100,472289700,1074,1074,1074,1074,0
|
|
20230919,182000,472289700,1074,1074,1074,1074,0
|
|
20230919,181900,472289700,1074,1074,1074,1074,2901
|
|
20230919,181800,472289700,1074,1074,1074,1074,0
|
|
20230919,181700,472289700,1074,1074,1074,1074,0
|
|
20230919,181600,472289700,1074,1074,1074,1074,0
|
|
20230919,181500,472289700,1074,1074,1074,1074,0
|
|
20230919,181400,472289700,1074,1074,1074,1074,0
|
|
20230919,181300,472289700,1074,1074,1074,1074,0
|
|
20230919,181200,472289700,1074,1074,1074,1074,0
|
|
20230919,181100,472289700,1074,1074,1074,1074,0
|
|
20230919,181000,472289700,1074,1074,1074,1074,0
|
|
20230919,180900,472289700,1074,1074,1074,1074,0
|
|
20230919,180800,472289700,1074,1074,1074,1074,0
|
|
20230919,180700,472289700,1074,1074,1074,1074,0
|
|
20230919,180600,472289700,1074,1074,1074,1074,0
|
|
20230919,180500,472289700,1074,1074,1074,1074,0
|
|
20230919,180400,472289700,1074,1074,1074,1074,0
|
|
20230919,180300,472289700,1074,1074,1074,1074,0
|
|
20230919,180200,472289700,1074,1074,1074,1074,0
|
|
20230919,180100,472289700,1074,1074,1074,1074,0
|
|
20230919,180000,472289700,1074,1074,1074,1074,0
|
|
20230919,175900,472289700,1074,1074,1074,1074,0
|
|
20230919,175800,472289700,1074,1074,1074,1074,0
|
|
20230919,175700,472289700,1074,1074,1074,1074,0
|
|
20230919,175600,472289700,1074,1074,1074,1074,0
|
|
20230919,175500,472289700,1074,1074,1074,1074,0
|
|
20230919,175400,472289700,1074,1074,1074,1074,0
|
|
20230919,175300,472289700,1074,1074,1074,1074,0
|
|
20230919,175200,472289700,1074,1074,1074,1074,0
|
|
20230919,175100,472289700,1074,1074,1074,1074,0
|
|
20230919,175000,472289700,1074,1074,1074,1074,0
|
|
20230919,174900,472289700,1074,1074,1074,1074,2901
|
|
20230919,174800,472289700,1074,1074,1074,1074,0
|
|
20230919,174700,472289700,1074,1074,1074,1074,0
|
|
20230919,174600,472289700,1074,1074,1074,1074,0
|
|
20230919,174500,472289700,1074,1074,1074,1074,0
|
|
20230919,174400,472289700,1074,1074,1074,1074,0
|
|
20230919,174300,472289700,1074,1074,1074,1074,0
|
|
20230919,174200,472289700,1074,1074,1074,1074,0
|
|
20230919,174100,472289700,1074,1074,1074,1074,0
|
|
20230919,174000,472289700,1074,1074,1074,1074,0
|
|
20230919,173900,472289700,1074,1074,1074,1074,0
|
|
20230919,173800,472289700,1074,1074,1074,1074,0
|
|
20230919,173700,472289700,1074,1074,1074,1074,0
|
|
20230919,173600,472289700,1074,1074,1074,1074,0
|
|
20230919,173500,472289700,1074,1074,1074,1074,0
|
|
20230919,173400,472289700,1074,1074,1074,1074,0
|
|
20230919,173300,472289700,1074,1074,1074,1074,0
|
|
20230919,173200,472289700,1074,1074,1074,1074,0
|
|
20230919,173100,472289700,1074,1074,1074,1074,0
|
|
20230919,173000,472289700,1074,1074,1074,1074,0
|
|
20230919,172900,472289700,1074,1074,1074,1074,0
|
|
20230919,172800,472289700,1074,1074,1074,1074,0
|
|
20230919,172700,472289700,1074,1074,1074,1074,0
|
|
20230919,172600,472289700,1074,1074,1074,1074,0
|
|
20230919,172500,472289700,1074,1074,1074,1074,0
|
|
20230919,172400,472289700,1074,1074,1074,1074,0
|
|
20230919,172300,472289700,1074,1074,1074,1074,0
|
|
20230919,172200,472289700,1074,1074,1074,1074,0
|
|
20230919,172100,472289700,1074,1074,1074,1074,0
|
|
20230919,172000,472289700,1074,1074,1074,1074,0
|
|
20230919,171900,472289700,1074,1074,1074,1074,2901
|
|
20230919,171800,472289700,1074,1074,1074,1074,0
|
|
20230919,171700,472289700,1074,1074,1074,1074,0
|
|
20230919,171600,472289700,1074,1074,1074,1074,0
|
|
20230919,171500,472289700,1074,1074,1074,1074,0
|
|
20230919,171400,472289700,1074,1074,1074,1074,0
|
|
20230919,171300,472289700,1074,1074,1074,1074,0
|
|
20230919,171200,472289700,1074,1074,1074,1074,0
|
|
20230919,171100,472289700,1074,1074,1074,1074,0
|
|
20230919,171000,472289700,1074,1074,1074,1074,0
|
|
20230919,170900,472289700,1074,1074,1074,1074,0
|
|
20230919,170800,472289700,1074,1074,1074,1074,0
|
|
20230919,170700,472289700,1074,1074,1074,1074,0
|
|
20230919,170600,472289700,1074,1074,1074,1074,0
|
|
20230919,170500,472289700,1074,1074,1074,1074,0
|
|
20230919,170400,472289700,1074,1074,1074,1074,0
|
|
20230919,170300,472289700,1074,1074,1074,1074,0
|
|
20230919,170200,472289700,1074,1074,1074,1074,0
|
|
20230919,170100,472289700,1074,1074,1074,1074,0
|
|
20230919,170000,472289700,1074,1074,1074,1074,0
|
|
20230919,165900,472289700,1074,1074,1074,1074,0
|
|
20230919,165800,472289700,1074,1074,1074,1074,0
|
|
20230919,165700,472289700,1074,1074,1074,1074,0
|
|
20230919,165600,472289700,1074,1074,1074,1074,0
|
|
20230919,165500,472289700,1074,1074,1074,1074,0
|
|
20230919,165400,472289700,1074,1074,1074,1074,0
|
|
20230919,165300,472289700,1074,1074,1074,1074,0
|
|
20230919,165200,472289700,1074,1074,1074,1074,0
|
|
20230919,165100,472289700,1074,1074,1074,1074,0
|
|
20230919,165000,472289700,1074,1074,1074,1074,0
|
|
20230919,164900,472289700,1074,1074,1074,1074,2901
|
|
20230919,164800,472289700,1074,1074,1074,1074,0
|
|
20230919,164700,472289700,1074,1074,1074,1074,0
|
|
20230919,164600,472289700,1074,1074,1074,1074,0
|
|
20230919,164500,472289700,1074,1074,1074,1074,0
|
|
20230919,164400,472289700,1074,1074,1074,1074,0
|
|
20230919,164300,472289700,1074,1074,1074,1074,0
|
|
20230919,164200,472289700,1074,1074,1074,1074,0
|
|
20230919,164100,472289700,1074,1074,1074,1074,0
|
|
20230919,164000,472289700,1074,1074,1074,1074,0
|
|
20230919,163900,472289700,1074,1074,1074,1074,0
|
|
20230919,163800,472289700,1074,1074,1074,1074,0
|
|
20230919,163700,472289700,1074,1074,1074,1074,0
|
|
20230919,163600,472289700,1074,1074,1074,1074,0
|
|
20230919,163500,472289700,1074,1074,1074,1074,0
|
|
20230919,163400,472289700,1074,1074,1074,1074,0
|
|
20230919,163300,472289700,1074,1074,1074,1074,0
|
|
20230919,163200,472289700,1074,1074,1074,1074,0
|
|
20230919,163100,472289700,1074,1074,1074,1074,0
|
|
20230919,163000,472289700,1074,1074,1074,1074,0
|
|
20230919,162900,472289700,1074,1074,1074,1074,0
|
|
20230919,162800,472289700,1074,1074,1074,1074,0
|
|
20230919,162700,472289700,1074,1074,1074,1074,0
|
|
20230919,162600,472289700,1074,1074,1074,1074,0
|
|
20230919,162500,472289700,1074,1074,1074,1074,0
|
|
20230919,162400,472289700,1074,1074,1074,1074,0
|
|
20230919,162300,472289700,1074,1074,1074,1074,0
|
|
20230919,162200,472289700,1074,1074,1074,1074,0
|
|
20230919,162100,472289700,1074,1074,1074,1074,0
|
|
20230919,162000,472289700,1074,1074,1074,1074,0
|
|
20230919,161900,472289700,1074,1074,1074,1074,2901
|
|
20230919,161800,472289700,1074,1074,1074,1074,0
|
|
20230919,161700,472289700,1074,1074,1074,1074,0
|
|
20230919,161600,472289700,1074,1074,1074,1074,0
|
|
20230919,161500,472289700,1074,1074,1074,1074,0
|
|
20230919,161400,472289700,1074,1074,1074,1074,0
|
|
20230919,161300,472289700,1074,1074,1074,1074,0
|
|
20230919,161200,472289700,1074,1074,1074,1074,0
|
|
20230919,161100,472289700,1074,1074,1074,1074,0
|
|
20230919,161000,472289700,1074,1074,1074,1074,0
|
|
20230919,160900,472289700,1074,1074,1074,1074,0
|
|
20230919,160800,472289700,1074,1074,1074,1074,0
|
|
20230919,160700,472289700,1074,1074,1074,1074,0
|
|
20230919,160600,472289700,1074,1074,1074,1074,0
|
|
20230919,160500,472289700,1074,1074,1074,1074,0
|
|
20230919,160400,472289700,1074,1074,1074,1074,0
|
|
20230919,160300,472289700,1074,1074,1074,1074,0
|
|
20230919,160200,472289700,1074,1074,1074,1074,0
|
|
20230919,160100,472289700,1074,1074,1074,1074,0
|
|
20230919,160000,472289700,1074,1074,1074,1074,0
|
|
20230919,155900,472289700,1074,1074,1074,1074,0
|
|
20230919,155800,472289700,1074,1074,1074,1074,0
|
|
20230919,155700,472289700,1074,1074,1074,1074,0
|
|
20230919,155600,472289700,1074,1074,1074,1074,0
|
|
20230919,155500,472289700,1074,1074,1074,1074,0
|
|
20230919,155400,472289700,1074,1074,1074,1074,0
|
|
20230919,155300,472289700,1074,1074,1074,1074,0
|
|
20230919,155200,472289700,1074,1074,1074,1074,0
|
|
20230919,155100,472289700,1074,1074,1074,1074,0
|
|
20230919,155000,472289700,1074,1074,1074,1074,0
|
|
20230919,154900,472289700,1074,1074,1074,1074,2901
|
|
20230919,154800,472289700,1074,1074,1074,1074,0
|
|
20230919,154700,472289700,1074,1074,1074,1074,0
|
|
20230919,154600,472289700,1074,1074,1074,1074,0
|
|
20230919,154500,472289700,1074,1074,1074,1074,0
|
|
20230919,154400,472289700,1074,1074,1074,1074,0
|
|
20230919,154300,472289700,1074,1074,1074,1074,0
|
|
20230919,154200,472289700,1074,1074,1074,1074,0
|
|
20230919,154100,472289700,1074,1074,1074,1074,0
|
|
20230919,154000,472289700,1074,1074,1074,1074,0
|
|
20230919,153900,472289700,1074,1074,1074,1074,0
|
|
20230919,153800,472289700,1074,1074,1074,1074,0
|
|
20230919,153700,472289700,1074,1074,1074,1074,0
|
|
20230919,153600,472289700,1074,1074,1074,1074,0
|
|
20230919,153500,472289700,1074,1074,1074,1074,0
|
|
20230919,153400,472289700,1074,1074,1074,1074,0
|
|
20230919,153300,472289700,1074,1074,1074,1074,0
|
|
20230919,153200,472289700,1074,1074,1074,1074,0
|
|
20230919,153100,472289700,1074,1074,1074,1074,0
|
|
20230919,153000,472289700,1074,1074,1074,1074,2901
|
|
20230919,152900,469174026,1073,1073,1073,1073,0
|
|
20230919,152800,469174026,1073,1073,1073,1073,0
|
|
20230919,152700,469174026,1073,1073,1073,1073,0
|
|
20230919,152600,469174026,1073,1073,1073,1073,0
|
|
20230919,152500,469174026,1073,1073,1073,1073,0
|
|
20230919,152400,469174026,1073,1073,1073,1073,0
|
|
20230919,152300,469174026,1073,1073,1073,1073,0
|
|
20230919,152200,469174026,1073,1073,1073,1073,0
|
|
20230919,152100,469174026,1073,1073,1073,1073,0
|
|
20230919,152000,469174026,1073,1073,1073,1073,0
|
|
20230919,151900,469174026,1073,1073,1073,1073,92
|
|
20230919,151800,469075310,1072,1072,1072,1072,55
|
|
20230919,151700,469016350,1072,1072,1072,1072,46
|
|
20230919,151600,468967038,1072,1073,1073,1072,184
|
|
20230919,151500,468769700,1074,1074,1074,1074,1
|
|
20230919,151400,468768626,1074,1074,1074,1074,54
|
|
20230919,151300,468710630,1074,1073,1074,1072,244
|
|
20230919,151200,468448580,1072,1072,1072,1072,64
|
|
20230919,151100,468379972,1073,1073,1073,1073,6
|
|
20230919,151000,468373534,1071,1071,1071,1071,0
|
|
20230919,150900,468373534,1071,1070,1071,1070,6815
|
|
20230919,150800,461077004,1070,1070,1070,1070,355
|
|
20230919,150700,460697154,1071,1071,1071,1071,301
|
|
20230919,150600,460374783,1071,1071,1071,1071,24
|
|
20230919,150500,460349079,1071,1070,1071,1070,208
|
|
20230919,150400,460126513,1071,1071,1071,1071,572
|
|
20230919,150300,459513901,1071,1072,1072,1070,4528
|
|
20230919,150200,454667731,1071,1071,1071,1071,4828
|
|
20230919,150100,449496943,1071,1071,1071,1071,409
|
|
20230919,150000,449058904,1071,1071,1071,1071,100
|
|
20230919,145900,448951804,1071,1072,1072,1071,9236
|
|
20230919,145800,439060043,1071,1071,1071,1071,12
|
|
20230919,145700,439047191,1071,1071,1071,1071,1
|
|
20230919,145600,439046120,1071,1071,1071,1071,1000
|
|
20230919,145500,437975120,1071,1072,1072,1071,500
|
|
20230919,145400,437439460,1074,1074,1074,1074,7
|
|
20230919,145300,437431942,1074,1073,1074,1073,330
|
|
20230919,145200,437077704,1071,1073,1073,1071,5388
|
|
20230919,145100,431304162,1074,1074,1074,1074,40
|
|
20230919,145000,431261202,1074,1074,1074,1074,1
|
|
20230919,144900,431260128,1074,1074,1074,1074,0
|
|
20230919,144800,431260128,1074,1074,1074,1074,2140
|
|
20230919,144700,428961768,1075,1075,1075,1075,260
|
|
20230919,144600,428682268,1075,1075,1075,1074,5077
|
|
20230919,144500,423229493,1075,1075,1075,1075,2209
|
|
20230919,144400,420854818,1076,1076,1076,1076,0
|
|
20230919,144300,420854818,1076,1076,1076,1076,0
|
|
20230919,144200,420854818,1076,1076,1076,1076,406
|
|
20230919,144100,420417962,1076,1076,1076,1076,94
|
|
20230919,144000,420316818,1076,1079,1079,1076,2000
|
|
20230919,143900,418161818,1075,1075,1075,1075,0
|
|
20230919,143800,418161818,1075,1080,1080,1075,525
|
|
20230919,143700,417597215,1080,1080,1080,1080,0
|
|
20230919,143600,417597215,1080,1080,1080,1080,92
|
|
20230919,143500,417497855,1080,1080,1080,1080,508
|
|
20230919,143400,416949215,1079,1079,1079,1079,0
|
|
20230919,143300,416949215,1079,1079,1080,1079,1025
|
|
20230919,143200,415843220,1074,1074,1074,1074,300
|
|
20230919,143100,415521020,1073,1073,1073,1073,0
|
|
20230919,143000,415521020,1073,1073,1073,1073,0
|
|
20230919,142900,415521020,1073,1073,1073,1073,0
|
|
20230919,142800,415521020,1073,1073,1073,1073,0
|
|
20230919,142700,415521020,1073,1073,1073,1073,0
|
|
20230919,142600,415521020,1073,1073,1073,1073,142
|
|
20230919,142500,415368654,1074,1080,1080,1074,860
|
|
20230919,142400,414444045,1080,1080,1080,1080,1
|
|
20230919,142300,414442965,1077,1077,1077,1077,149
|
|
20230919,142200,414282492,1073,1077,1077,1073,4498
|
|
20230919,142100,409451256,1077,1077,1077,1077,324
|
|
20230919,142000,409102308,1074,1075,1075,1074,819
|
|
20230919,141900,408222701,1077,1077,1077,1077,76
|
|
20230919,141800,408140849,1075,1074,1075,1074,1129
|
|
20230919,141700,406927273,1074,1074,1074,1074,0
|
|
20230919,141600,406927273,1074,1074,1074,1074,26
|
|
20230919,141500,406899349,1074,1075,1075,1074,151
|
|
20230919,141400,406737081,1075,1075,1075,1075,86
|
|
20230919,141300,406644631,1074,1074,1074,1074,10
|
|
20230919,141200,406633891,1073,1073,1073,1073,0
|
|
20230919,141100,406633891,1073,1073,1073,1073,0
|
|
20230919,141000,406633891,1073,1074,1074,1073,4000
|
|
20230919,140900,402341889,1073,1073,1073,1073,0
|
|
20230919,140800,402341889,1073,1073,1073,1073,2222
|
|
20230919,140700,399957683,1073,1074,1074,1073,9504
|
|
20230919,140600,389759676,1075,1074,1075,1074,905
|
|
20230919,140500,388787696,1074,1074,1074,1074,1105
|
|
20230919,140400,387600926,1074,1074,1074,1074,405
|
|
20230919,140300,387165956,1075,1074,1075,1074,102
|
|
20230919,140200,387056308,1074,1074,1074,1074,5120
|
|
20230919,140100,381557428,1074,1074,1074,1074,12
|
|
20230919,140000,381544540,1074,1074,1074,1074,401
|
|
20230919,135900,381113866,1074,1079,1079,1074,8972
|
|
20230919,135800,371474662,1080,1080,1080,1080,2
|
|
20230919,135700,371472502,1075,1075,1075,1075,0
|
|
20230919,135600,371472502,1075,1075,1075,1075,1
|
|
20230919,135500,371471427,1075,1075,1075,1075,0
|
|
20230919,135400,371471427,1075,1075,1075,1075,1390
|
|
20230919,135300,369977177,1075,1075,1075,1075,257
|
|
20230919,135200,369700902,1075,1079,1079,1075,183
|
|
20230919,135100,369504173,1074,1074,1074,1074,0
|
|
20230919,135000,369504173,1074,1079,1079,1074,2
|
|
20230919,134900,369502020,1080,1080,1080,1080,0
|
|
20230919,134800,369502020,1080,1080,1080,1080,0
|
|
20230919,134700,369502020,1080,1080,1080,1080,0
|
|
20230919,134600,369502020,1080,1080,1080,1080,0
|
|
20230919,134500,369502020,1080,1080,1080,1080,2
|
|
20230919,134400,369499860,1074,1079,1079,1074,161
|
|
20230919,134300,369326779,1079,1079,1079,1079,1
|
|
20230919,134200,369325700,1079,1079,1079,1079,0
|
|
20230919,134100,369325700,1079,1079,1079,1079,1
|
|
20230919,134000,369324621,1080,1080,1080,1080,23
|
|
20230919,133900,369299781,1080,1080,1080,1080,101
|
|
20230919,133800,369190701,1080,1080,1080,1080,379
|
|
20230919,133700,368781381,1080,1080,1080,1080,102
|
|
20230919,133600,368671221,1080,1080,1080,1080,0
|
|
20230919,133500,368671221,1080,1078,1080,1078,366
|
|
20230919,133400,368276473,1078,1078,1078,1078,5000
|
|
20230919,133300,362886473,1078,1078,1078,1078,1451
|
|
20230919,133200,361322295,1075,1075,1075,1075,0
|
|
20230919,133100,361322295,1075,1078,1078,1075,250
|
|
20230919,133000,361053333,1078,1078,1078,1078,0
|
|
20230919,132900,361053333,1078,1078,1078,1078,0
|
|
20230919,132800,361053333,1078,1078,1078,1078,1
|
|
20230919,132700,361052255,1078,1078,1078,1078,0
|
|
20230919,132600,361052255,1078,1078,1078,1078,1
|
|
20230919,132500,361051177,1077,1077,1077,1077,0
|
|
20230919,132400,361051177,1077,1075,1077,1075,16
|
|
20230919,132300,361033960,1075,1075,1075,1075,361
|
|
20230919,132200,360645885,1074,1074,1074,1074,9
|
|
20230919,132100,360636219,1073,1074,1074,1073,129
|
|
20230919,132000,360497674,1075,1075,1075,1075,875
|
|
20230919,131900,359557049,1075,1075,1075,1075,1
|
|
20230919,131800,359555974,1073,1073,1073,1073,0
|
|
20230919,131700,359555974,1073,1073,1073,1073,0
|
|
20230919,131600,359555974,1073,1073,1073,1073,0
|
|
20230919,131500,359555974,1073,1071,1073,1071,8013
|
|
20230919,131400,350961697,1071,1071,1071,1071,912
|
|
20230919,131300,349984945,1073,1073,1073,1073,2
|
|
20230919,131200,349982799,1071,1072,1073,1071,2209
|
|
20230919,131100,347615871,1072,1072,1072,1072,276
|
|
20230919,131000,347319999,1073,1073,1073,1072,1314
|
|
20230919,130900,345910789,1073,1073,1073,1073,217
|
|
20230919,130800,345677948,1074,1074,1074,1074,137
|
|
20230919,130700,345530810,1078,1078,1078,1078,0
|
|
20230919,130600,345530810,1078,1074,1078,1074,532
|
|
20230919,130500,344959314,1074,1075,1075,1074,6
|
|
20230919,130400,344952869,1074,1074,1074,1074,1000
|
|
20230919,130300,343878869,1074,1074,1074,1074,13
|
|
20230919,130200,343864907,1074,1074,1074,1074,0
|
|
20230919,130100,343864907,1074,1077,1077,1074,671
|
|
20230919,130000,343142873,1077,1077,1077,1077,50
|
|
20230919,125900,343089023,1077,1077,1077,1077,0
|
|
20230919,125800,343089023,1077,1079,1079,1077,248
|
|
20230919,125700,342821515,1079,1074,1079,1074,1118
|
|
20230919,125600,341620233,1074,1074,1074,1074,402
|
|
20230919,125500,341188485,1074,1073,1074,1073,882
|
|
20230919,125400,340242065,1074,1074,1074,1074,0
|
|
20230919,125300,340242065,1074,1074,1074,1074,0
|
|
20230919,125200,340242065,1074,1074,1074,1074,150
|
|
20230919,125100,340080965,1074,1074,1074,1074,0
|
|
20230919,125000,340080965,1074,1074,1074,1074,0
|
|
20230919,124900,340080965,1074,1074,1074,1074,1152
|
|
20230919,124800,338843717,1073,1073,1073,1073,793
|
|
20230919,124700,337992828,1070,1071,1071,1070,1372
|
|
20230919,124600,336524532,1071,1072,1072,1070,1880
|
|
20230919,124500,334510953,1073,1074,1074,1073,1418
|
|
20230919,124400,332988691,1074,1074,1074,1074,941
|
|
20230919,124300,331978057,1075,1075,1075,1074,55
|
|
20230919,124200,331918933,1075,1074,1075,1074,372
|
|
20230919,124100,331519135,1074,1074,1074,1074,488
|
|
20230919,124000,330995023,1074,1075,1075,1074,5
|
|
20230919,123900,330989649,1075,1074,1075,1074,130
|
|
20230919,123800,330850022,1075,1079,1079,1075,4550
|
|
20230919,123700,325957744,1075,1075,1075,1075,1666
|
|
20230919,123600,324166794,1075,1076,1076,1075,7571
|
|
20230919,123500,316027815,1076,1076,1076,1075,2502
|
|
20230919,123400,313335911,1076,1082,1082,1076,20415
|
|
20230919,123300,291313550,1081,1085,1085,1081,2650
|
|
20230919,123200,288448624,1086,1086,1086,1086,15
|
|
20230919,123100,288432334,1086,1086,1086,1086,0
|
|
20230919,123000,288432334,1086,1086,1086,1086,2
|
|
20230919,122900,288430162,1087,1087,1087,1087,10
|
|
20230919,122800,288419292,1088,1088,1088,1088,0
|
|
20230919,122700,288419292,1088,1087,1088,1087,19
|
|
20230919,122600,288398638,1087,1087,1087,1087,282
|
|
20230919,122500,288092104,1087,1087,1087,1087,0
|
|
20230919,122400,288092104,1087,1087,1087,1087,800
|
|
20230919,122300,287222504,1088,1088,1088,1088,0
|
|
20230919,122200,287222504,1088,1088,1088,1088,0
|
|
20230919,122100,287222504,1088,1087,1088,1087,1121
|
|
20230919,122000,286002976,1082,1082,1082,1082,10
|
|
20230919,121900,285992156,1087,1087,1087,1087,40
|
|
20230919,121800,285948676,1087,1087,1087,1087,0
|
|
20230919,121700,285948676,1087,1087,1087,1087,0
|
|
20230919,121600,285948676,1087,1087,1087,1087,1101
|
|
20230919,121500,284751889,1081,1081,1081,1081,100
|
|
20230919,121400,284643789,1081,1080,1081,1080,2402
|
|
20230919,121300,282049429,1080,1083,1083,1080,6249
|
|
20230919,121200,275297438,1085,1085,1085,1085,930
|
|
20230919,121100,274288388,1085,1085,1085,1085,156
|
|
20230919,121000,274119128,1083,1083,1083,1083,0
|
|
20230919,120900,274119128,1083,1083,1083,1083,0
|
|
20230919,120800,274119128,1083,1085,1085,1083,4002
|
|
20230919,120700,269783981,1085,1085,1085,1085,33
|
|
20230919,120600,269748176,1085,1085,1085,1084,10
|
|
20230919,120500,269737327,1085,1085,1085,1084,93
|
|
20230919,120400,269636495,1085,1086,1086,1084,3150
|
|
20230919,120300,266218927,1086,1086,1086,1086,9
|
|
20230919,120200,266209153,1091,1091,1091,1091,0
|
|
20230919,120100,266209153,1091,1091,1091,1091,0
|
|
20230919,120000,266209153,1091,1091,1091,1091,3
|
|
20230919,115900,266205880,1091,1086,1091,1085,303
|
|
20230919,115800,265877106,1085,1085,1085,1085,184
|
|
20230919,115700,265677466,1085,1087,1087,1085,289
|
|
20230919,115600,265363538,1087,1087,1087,1087,0
|
|
20230919,115500,265363538,1087,1087,1087,1087,0
|
|
20230919,115400,265363538,1087,1087,1087,1087,98
|
|
20230919,115300,265257012,1086,1086,1086,1086,2
|
|
20230919,115200,265254840,1086,1086,1086,1086,0
|
|
20230919,115100,265254840,1086,1086,1086,1086,958
|
|
20230919,115000,264214452,1086,1087,1087,1086,32
|
|
20230919,114900,264179693,1086,1086,1086,1086,0
|
|
20230919,114800,264179693,1086,1086,1086,1086,0
|
|
20230919,114700,264179693,1086,1086,1086,1086,4
|
|
20230919,114600,264175349,1085,1087,1087,1085,7307
|
|
20230919,114500,256244824,1087,1087,1087,1087,0
|
|
20230919,114400,256244824,1087,1087,1087,1087,0
|
|
20230919,114300,256244824,1087,1087,1087,1087,0
|
|
20230919,114200,256244824,1087,1087,1087,1087,0
|
|
20230919,114100,256244824,1087,1087,1087,1087,0
|
|
20230919,114000,256244824,1087,1087,1087,1087,3
|
|
20230919,113900,256241563,1087,1087,1087,1087,56
|
|
20230919,113800,256180691,1092,1092,1092,1092,0
|
|
20230919,113700,256180691,1092,1092,1092,1092,0
|
|
20230919,113600,256180691,1092,1092,1092,1092,200
|
|
20230919,113500,255962291,1092,1092,1092,1092,0
|
|
20230919,113400,255962291,1092,1092,1092,1092,0
|
|
20230919,113300,255962291,1092,1092,1092,1092,1
|
|
20230919,113200,255961199,1092,1087,1093,1087,42
|
|
20230919,113100,255915465,1093,1092,1093,1092,10
|
|
20230919,113000,255904536,1086,1086,1086,1086,1
|
|
20230919,112900,255903450,1093,1093,1093,1093,514
|
|
20230919,112800,255341648,1093,1093,1093,1093,10100
|
|
20230919,112700,244302348,1093,1093,1093,1093,2
|
|
20230919,112600,244300162,1093,1093,1093,1093,0
|
|
20230919,112500,244300162,1093,1093,1093,1093,0
|
|
20230919,112400,244300162,1093,1087,1093,1080,43412
|
|
20230919,112300,197358942,1087,1087,1087,1087,21
|
|
20230919,112200,197336115,1087,1087,1087,1087,15
|
|
20230919,112100,197319810,1087,1087,1087,1087,0
|
|
20230919,112000,197319810,1087,1087,1087,1087,0
|
|
20230919,111900,197319810,1087,1087,1087,1087,261
|
|
20230919,111800,197036103,1087,1087,1087,1087,0
|
|
20230919,111700,197036103,1087,1087,1087,1087,1200
|
|
20230919,111600,195731703,1087,1088,1088,1087,509
|
|
20230919,111500,195178414,1093,1093,1093,1093,100
|
|
20230919,111400,195069114,1086,1086,1086,1086,0
|
|
20230919,111300,195069114,1086,1086,1086,1086,0
|
|
20230919,111200,195069114,1086,1086,1086,1086,0
|
|
20230919,111100,195069114,1086,1086,1086,1086,9
|
|
20230919,111000,195059340,1093,1093,1093,1093,0
|
|
20230919,110900,195059340,1093,1093,1093,1093,0
|
|
20230919,110800,195059340,1093,1093,1093,1093,2
|
|
20230919,110700,195057154,1087,1086,1087,1086,2015
|
|
20230919,110600,192867250,1086,1086,1086,1086,462
|
|
20230919,110500,192365518,1086,1087,1087,1086,503
|
|
20230919,110400,191819257,1087,1087,1087,1087,19
|
|
20230919,110300,191798604,1087,1087,1087,1087,611
|
|
20230919,110200,191134447,1087,1087,1087,1087,0
|
|
20230919,110100,191134447,1087,1087,1087,1087,0
|
|
20230919,110000,191134447,1087,1087,1087,1087,0
|
|
20230919,105900,191134447,1087,1087,1087,1087,1
|
|
20230919,105800,191133360,1092,1092,1092,1092,10
|
|
20230919,105700,191122440,1092,1092,1092,1092,42
|
|
20230919,105600,191076576,1086,1086,1086,1086,0
|
|
20230919,105500,191076576,1086,1086,1086,1086,0
|
|
20230919,105400,191076576,1086,1087,1087,1086,500
|
|
20230919,105300,190533096,1087,1087,1087,1087,192
|
|
20230919,105200,190324392,1092,1092,1092,1092,41
|
|
20230919,105100,190279620,1087,1087,1087,1087,88
|
|
20230919,105000,190183964,1087,1087,1087,1087,0
|
|
20230919,104900,190183964,1087,1087,1087,1087,4186
|
|
20230919,104800,185633782,1087,1087,1087,1087,1060
|
|
20230919,104700,184481562,1094,1094,1094,1094,0
|
|
20230919,104600,184481562,1094,1095,1095,1094,219
|
|
20230919,104500,184241876,1086,1086,1086,1086,0
|
|
20230919,104400,184241876,1086,1094,1094,1085,6301
|
|
20230919,104300,177397911,1089,1094,1094,1089,811
|
|
20230919,104200,176510727,1094,1093,1094,1093,3209
|
|
20230919,104100,173000186,1087,1087,1087,1087,27
|
|
20230919,104000,172970837,1088,1088,1088,1088,171
|
|
20230919,103900,172784789,1088,1088,1088,1088,30
|
|
20230919,103800,172752149,1088,1088,1088,1088,6929
|
|
20230919,103700,165213397,1088,1088,1088,1088,38
|
|
20230919,103600,165172053,1088,1088,1088,1088,38
|
|
20230919,103500,165130709,1088,1088,1088,1087,253
|
|
20230919,103400,164855695,1088,1088,1088,1088,25
|
|
20230919,103300,164828495,1088,1088,1088,1088,10
|
|
20230919,103200,164817615,1088,1088,1088,1088,0
|
|
20230919,103100,164817615,1088,1088,1088,1088,30
|
|
20230919,103000,164784975,1088,1088,1088,1088,11
|
|
20230919,102900,164773007,1088,1088,1088,1088,0
|
|
20230919,102800,164773007,1088,1088,1088,1088,0
|
|
20230919,102700,164773007,1088,1087,1088,1087,910
|
|
20230919,102600,163783631,1088,1088,1088,1088,16
|
|
20230919,102500,163766223,1088,1088,1088,1088,63
|
|
20230919,102400,163697679,1088,1088,1088,1088,0
|
|
20230919,102300,163697679,1088,1087,1088,1087,106
|
|
20230919,102200,163582400,1087,1087,1088,1087,64
|
|
20230919,102100,163512831,1087,1088,1088,1087,27
|
|
20230919,102000,163483456,1087,1088,1088,1087,35
|
|
20230919,101900,163445393,1088,1088,1088,1088,30
|
|
20230919,101800,163412753,1088,1088,1088,1088,31
|
|
20230919,101700,163379025,1088,1085,1088,1085,271
|
|
20230919,101600,163084987,1086,1087,1087,1086,2705
|
|
20230919,101500,160144826,1087,1087,1087,1087,539
|
|
20230919,101400,159558933,1087,1088,1088,1087,821
|
|
20230919,101300,158666485,1088,1088,1088,1088,0
|
|
20230919,101200,158666485,1088,1088,1088,1088,26
|
|
20230919,101100,158638197,1088,1087,1088,1087,17
|
|
20230919,101000,158619705,1085,1086,1086,1085,2857
|
|
20230919,100900,155519513,1086,1088,1088,1086,4779
|
|
20230919,100800,150327281,1087,1086,1087,1086,1118
|
|
20230919,100700,149112515,1086,1085,1086,1085,3959
|
|
20230919,100600,144814541,1086,1086,1086,1086,41
|
|
20230919,100500,144770015,1087,1087,1088,1087,1708
|
|
20230919,100400,142912959,1087,1087,1087,1087,1709
|
|
20230919,100300,141055276,1087,1087,1087,1087,57
|
|
20230919,100200,140993317,1086,1089,1089,1086,9465
|
|
20230919,100100,130700296,1089,1089,1089,1089,200
|
|
20230919,100000,130482496,1089,1089,1090,1089,2554
|
|
20230919,095900,127701189,1090,1093,1093,1090,8624
|
|
20230919,095800,118297979,1093,1093,1093,1093,0
|
|
20230919,095700,118297979,1093,1096,1096,1093,10
|
|
20230919,095600,118287043,1093,1097,1097,1093,2842
|
|
20230919,095500,115174422,1097,1097,1097,1097,100
|
|
20230919,095400,115064722,1097,1097,1097,1097,97
|
|
20230919,095300,114958313,1097,1096,1097,1096,118
|
|
20230919,095200,114828892,1096,1097,1097,1096,200
|
|
20230919,095100,114609495,1097,1097,1097,1097,4
|
|
20230919,095000,114605107,1097,1097,1097,1097,2094
|
|
20230919,094900,112307989,1097,1097,1097,1097,463
|
|
20230919,094800,111800078,1097,1097,1097,1097,60
|
|
20230919,094700,111734258,1097,1097,1097,1097,90
|
|
20230919,094600,111635528,1097,1097,1097,1097,283
|
|
20230919,094500,111325077,1097,1097,1097,1097,100
|
|
20230919,094400,111215377,1103,1097,1103,1097,993
|
|
20230919,094300,110123649,1096,1097,1097,1096,436
|
|
20230919,094200,109645524,1097,1100,1100,1097,418
|
|
20230919,094100,109186028,1100,1100,1100,1099,1139
|
|
20230919,094000,107934035,1100,1101,1101,1100,598
|
|
20230919,093900,107275821,1102,1101,1102,1101,874
|
|
20230919,093800,106313545,1103,1101,1103,1101,1142
|
|
20230919,093700,105054638,1101,1101,1101,1100,132
|
|
20230919,093600,104909332,1101,1102,1102,1101,148
|
|
20230919,093500,104746334,1100,1100,1100,1100,43
|
|
20230919,093400,104699034,1100,1100,1100,1100,624
|
|
20230919,093300,104012634,1103,1101,1103,1101,1177
|
|
20230919,093200,102716755,1101,1100,1101,1097,807
|
|
20230919,093100,101828832,1100,1100,1100,1099,45
|
|
20230919,093000,101779367,1100,1100,1100,1100,501
|
|
20230919,092900,101228267,1100,1100,1100,1100,119
|
|
20230919,092800,101097367,1099,1100,1102,1099,7113
|
|
20230919,092700,93277780,1102,1100,1103,1099,1437
|
|
20230919,092600,91697870,1104,1105,1105,1104,10
|
|
20230919,092500,91686828,1100,1099,1100,1099,28
|
|
20230919,092400,91656051,1099,1097,1100,1097,16004
|
|
20230919,092300,74066556,1097,1097,1097,1097,454
|
|
20230919,092200,73568518,1097,1097,1097,1097,2
|
|
20230919,092100,73566324,1095,1095,1095,1095,1460
|
|
20230919,092000,71967624,1095,1095,1095,1090,1142
|
|
20230919,091900,70722339,1095,1095,1095,1095,3084
|
|
20230919,091800,67345359,1095,1094,1095,1089,2821
|
|
20230919,091700,64269739,1094,1094,1094,1094,4296
|
|
20230919,091600,59569915,1094,1094,1094,1089,1132
|
|
20230919,091500,58333962,1094,1094,1094,1088,1137
|
|
20230919,091400,57096320,1088,1089,1094,1086,1769
|
|
20230919,091300,55173613,1094,1095,1095,1086,2166
|
|
20230919,091200,52813969,1096,1095,1096,1090,3248
|
|
20230919,091100,49271268,1095,1090,1096,1090,3498
|
|
20230919,091000,45450521,1095,1097,1097,1095,989
|
|
20230919,090900,44367374,1099,1095,1099,1095,6942
|
|
20230919,090800,36765684,1095,1097,1099,1095,4856
|
|
20230919,090700,31439130,1099,1097,1099,1097,466
|
|
20230919,090600,30927238,1099,1100,1100,1097,8892
|
|
20230919,090500,21158616,1100,1104,1104,1099,2101
|
|
20230919,090400,18846997,1104,1119,1119,1101,2649
|
|
20230919,090300,15914044,1119,1120,1120,1105,264
|
|
20230919,090200,15618436,1124,1127,1127,1120,319
|
|
20230919,090100,15260669,1125,1097,1150,1097,4122
|
|
20230919,090000,10661425,1098,1096,1099,1096,9727
|