675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201200,208701140,1295,1295,1295,1295,6191
|
|
20230926,201100,208701140,1295,1295,1295,1295,0
|
|
20230926,201000,208701140,1295,1295,1295,1295,0
|
|
20230926,200900,208701140,1295,1295,1295,1295,0
|
|
20230926,200800,208701140,1295,1295,1295,1295,0
|
|
20230926,200700,208701140,1295,1295,1295,1295,0
|
|
20230926,200600,208701140,1295,1295,1295,1295,0
|
|
20230926,200500,208701140,1295,1295,1295,1295,0
|
|
20230926,200400,208701140,1295,1295,1295,1295,0
|
|
20230926,200300,208701140,1295,1295,1295,1295,0
|
|
20230926,200200,208701140,1295,1295,1295,1295,0
|
|
20230926,200100,208701140,1295,1295,1295,1295,0
|
|
20230926,200000,208701140,1295,1295,1295,1295,0
|
|
20230926,195900,208701140,1295,1295,1295,1295,0
|
|
20230926,195800,208701140,1295,1295,1295,1295,0
|
|
20230926,195700,208701140,1295,1295,1295,1295,0
|
|
20230926,195600,208701140,1295,1295,1295,1295,0
|
|
20230926,195500,208701140,1295,1295,1295,1295,0
|
|
20230926,195400,208701140,1295,1295,1295,1295,0
|
|
20230926,195300,208701140,1295,1295,1295,1295,0
|
|
20230926,195200,208701140,1295,1295,1295,1295,0
|
|
20230926,195100,208701140,1295,1295,1295,1295,0
|
|
20230926,195000,208701140,1295,1295,1295,1295,0
|
|
20230926,194900,208701140,1295,1295,1295,1295,0
|
|
20230926,194800,208701140,1295,1295,1295,1295,0
|
|
20230926,194700,208701140,1295,1295,1295,1295,0
|
|
20230926,194600,208701140,1295,1295,1295,1295,0
|
|
20230926,194500,208701140,1295,1295,1295,1295,0
|
|
20230926,194400,208701140,1295,1295,1295,1295,0
|
|
20230926,194300,208701140,1295,1295,1295,1295,0
|
|
20230926,194200,208701140,1295,1295,1295,1295,6191
|
|
20230926,194100,208701140,1295,1295,1295,1295,0
|
|
20230926,194000,208701140,1295,1295,1295,1295,0
|
|
20230926,193900,208701140,1295,1295,1295,1295,0
|
|
20230926,193800,208701140,1295,1295,1295,1295,0
|
|
20230926,193700,208701140,1295,1295,1295,1295,0
|
|
20230926,193600,208701140,1295,1295,1295,1295,0
|
|
20230926,193500,208701140,1295,1295,1295,1295,0
|
|
20230926,193400,208701140,1295,1295,1295,1295,0
|
|
20230926,193300,208701140,1295,1295,1295,1295,0
|
|
20230926,193200,208701140,1295,1295,1295,1295,0
|
|
20230926,193100,208701140,1295,1295,1295,1295,0
|
|
20230926,193000,208701140,1295,1295,1295,1295,0
|
|
20230926,192900,208701140,1295,1295,1295,1295,0
|
|
20230926,192800,208701140,1295,1295,1295,1295,0
|
|
20230926,192700,208701140,1295,1295,1295,1295,0
|
|
20230926,192600,208701140,1295,1295,1295,1295,0
|
|
20230926,192500,208701140,1295,1295,1295,1295,0
|
|
20230926,192400,208701140,1295,1295,1295,1295,0
|
|
20230926,192300,208701140,1295,1295,1295,1295,0
|
|
20230926,192200,208701140,1295,1295,1295,1295,0
|
|
20230926,192100,208701140,1295,1295,1295,1295,0
|
|
20230926,192000,208701140,1295,1295,1295,1295,0
|
|
20230926,191900,208701140,1295,1295,1295,1295,0
|
|
20230926,191800,208701140,1295,1295,1295,1295,0
|
|
20230926,191700,208701140,1295,1295,1295,1295,0
|
|
20230926,191600,208701140,1295,1295,1295,1295,0
|
|
20230926,191500,208701140,1295,1295,1295,1295,0
|
|
20230926,191400,208701140,1295,1295,1295,1295,0
|
|
20230926,191300,208701140,1295,1295,1295,1295,0
|
|
20230926,191200,208701140,1295,1295,1295,1295,6191
|
|
20230926,191100,208701140,1295,1295,1295,1295,0
|
|
20230926,191000,208701140,1295,1295,1295,1295,0
|
|
20230926,190900,208701140,1295,1295,1295,1295,0
|
|
20230926,190800,208701140,1295,1295,1295,1295,0
|
|
20230926,190700,208701140,1295,1295,1295,1295,0
|
|
20230926,190600,208701140,1295,1295,1295,1295,0
|
|
20230926,190500,208701140,1295,1295,1295,1295,0
|
|
20230926,190400,208701140,1295,1295,1295,1295,0
|
|
20230926,190300,208701140,1295,1295,1295,1295,0
|
|
20230926,190200,208701140,1295,1295,1295,1295,0
|
|
20230926,190100,208701140,1295,1295,1295,1295,0
|
|
20230926,190000,208701140,1295,1295,1295,1295,0
|
|
20230926,185900,208701140,1295,1295,1295,1295,0
|
|
20230926,185800,208701140,1295,1295,1295,1295,0
|
|
20230926,185700,208701140,1295,1295,1295,1295,0
|
|
20230926,185600,208701140,1295,1295,1295,1295,0
|
|
20230926,185500,208701140,1295,1295,1295,1295,0
|
|
20230926,185400,208701140,1295,1295,1295,1295,0
|
|
20230926,185300,208701140,1295,1295,1295,1295,0
|
|
20230926,185200,208701140,1295,1295,1295,1295,0
|
|
20230926,185100,208701140,1295,1295,1295,1295,0
|
|
20230926,185000,208701140,1295,1295,1295,1295,0
|
|
20230926,184900,208701140,1295,1295,1295,1295,0
|
|
20230926,184800,208701140,1295,1295,1295,1295,0
|
|
20230926,184700,208701140,1295,1295,1295,1295,0
|
|
20230926,184600,208701140,1295,1295,1295,1295,0
|
|
20230926,184500,208701140,1295,1295,1295,1295,0
|
|
20230926,184400,208701140,1295,1295,1295,1295,0
|
|
20230926,184300,208701140,1295,1295,1295,1295,0
|
|
20230926,184200,208701140,1295,1295,1295,1295,6191
|
|
20230926,184100,208701140,1295,1295,1295,1295,0
|
|
20230926,184000,208701140,1295,1295,1295,1295,0
|
|
20230926,183900,208701140,1295,1295,1295,1295,0
|
|
20230926,183800,208701140,1295,1295,1295,1295,0
|
|
20230926,183700,208701140,1295,1295,1295,1295,0
|
|
20230926,183600,208701140,1295,1295,1295,1295,0
|
|
20230926,183500,208701140,1295,1295,1295,1295,0
|
|
20230926,183400,208701140,1295,1295,1295,1295,0
|
|
20230926,183300,208701140,1295,1295,1295,1295,0
|
|
20230926,183200,208701140,1295,1295,1295,1295,0
|
|
20230926,183100,208701140,1295,1295,1295,1295,0
|
|
20230926,183000,208701140,1295,1295,1295,1295,0
|
|
20230926,182900,208701140,1295,1295,1295,1295,0
|
|
20230926,182800,208701140,1295,1295,1295,1295,0
|
|
20230926,182700,208701140,1295,1295,1295,1295,0
|
|
20230926,182600,208701140,1295,1295,1295,1295,0
|
|
20230926,182500,208701140,1295,1295,1295,1295,0
|
|
20230926,182400,208701140,1295,1295,1295,1295,0
|
|
20230926,182300,208701140,1295,1295,1295,1295,0
|
|
20230926,182200,208701140,1295,1295,1295,1295,0
|
|
20230926,182100,208701140,1295,1295,1295,1295,0
|
|
20230926,182000,208701140,1295,1295,1295,1295,0
|
|
20230926,181900,208701140,1295,1295,1295,1295,0
|
|
20230926,181800,208701140,1295,1295,1295,1295,0
|
|
20230926,181700,208701140,1295,1295,1295,1295,0
|
|
20230926,181600,208701140,1295,1295,1295,1295,0
|
|
20230926,181500,208701140,1295,1295,1295,1295,0
|
|
20230926,181400,208701140,1295,1295,1295,1295,0
|
|
20230926,181300,208701140,1295,1295,1295,1295,0
|
|
20230926,181200,208701140,1295,1295,1295,1295,6191
|
|
20230926,181100,208701140,1295,1295,1295,1295,0
|
|
20230926,181000,208701140,1295,1295,1295,1295,0
|
|
20230926,180900,208701140,1295,1295,1295,1295,0
|
|
20230926,180800,208701140,1295,1295,1295,1295,0
|
|
20230926,180700,208701140,1295,1295,1295,1295,0
|
|
20230926,180600,208701140,1295,1295,1295,1295,0
|
|
20230926,180500,208701140,1295,1295,1295,1295,0
|
|
20230926,180400,208701140,1295,1295,1295,1295,0
|
|
20230926,180300,208701140,1295,1295,1295,1295,0
|
|
20230926,180200,208701140,1295,1295,1295,1295,0
|
|
20230926,180100,208701140,1295,1295,1295,1295,0
|
|
20230926,180000,208701140,1295,1295,1295,1295,0
|
|
20230926,175900,208701140,1295,1295,1295,1295,0
|
|
20230926,175800,208701140,1295,1295,1295,1295,0
|
|
20230926,175700,208701140,1295,1295,1295,1295,0
|
|
20230926,175600,208701140,1295,1295,1295,1295,0
|
|
20230926,175500,208701140,1295,1295,1295,1295,0
|
|
20230926,175400,208701140,1295,1295,1295,1295,0
|
|
20230926,175300,208701140,1295,1295,1295,1295,0
|
|
20230926,175200,208701140,1295,1295,1295,1295,0
|
|
20230926,175100,208701140,1295,1295,1295,1295,0
|
|
20230926,175000,208701140,1295,1295,1295,1295,0
|
|
20230926,174900,208701140,1295,1295,1295,1295,0
|
|
20230926,174800,208701140,1295,1295,1295,1295,0
|
|
20230926,174700,208701140,1295,1295,1295,1295,0
|
|
20230926,174600,208701140,1295,1295,1295,1295,0
|
|
20230926,174500,208701140,1295,1295,1295,1295,0
|
|
20230926,174400,208701140,1295,1295,1295,1295,0
|
|
20230926,174300,208701140,1295,1295,1295,1295,0
|
|
20230926,174200,208701140,1295,1295,1295,1295,6191
|
|
20230926,174100,208701140,1295,1295,1295,1295,0
|
|
20230926,174000,208701140,1295,1295,1295,1295,0
|
|
20230926,173900,208701140,1295,1295,1295,1295,0
|
|
20230926,173800,208701140,1295,1295,1295,1295,0
|
|
20230926,173700,208701140,1295,1295,1295,1295,0
|
|
20230926,173600,208701140,1295,1295,1295,1295,0
|
|
20230926,173500,208701140,1295,1295,1295,1295,0
|
|
20230926,173400,208701140,1295,1295,1295,1295,0
|
|
20230926,173300,208701140,1295,1295,1295,1295,0
|
|
20230926,173200,208701140,1295,1295,1295,1295,0
|
|
20230926,173100,208701140,1295,1295,1295,1295,0
|
|
20230926,173000,208701140,1295,1295,1295,1295,0
|
|
20230926,172900,208701140,1295,1295,1295,1295,0
|
|
20230926,172800,208701140,1295,1295,1295,1295,0
|
|
20230926,172700,208701140,1295,1295,1295,1295,0
|
|
20230926,172600,208701140,1295,1295,1295,1295,0
|
|
20230926,172500,208701140,1295,1295,1295,1295,0
|
|
20230926,172400,208701140,1295,1295,1295,1295,0
|
|
20230926,172300,208701140,1295,1295,1295,1295,0
|
|
20230926,172200,208701140,1295,1295,1295,1295,0
|
|
20230926,172100,208701140,1295,1295,1295,1295,0
|
|
20230926,172000,208701140,1295,1295,1295,1295,0
|
|
20230926,171900,208701140,1295,1295,1295,1295,0
|
|
20230926,171800,208701140,1295,1295,1295,1295,0
|
|
20230926,171700,208701140,1295,1295,1295,1295,0
|
|
20230926,171600,208701140,1295,1295,1295,1295,0
|
|
20230926,171500,208701140,1295,1295,1295,1295,0
|
|
20230926,171400,208701140,1295,1295,1295,1295,0
|
|
20230926,171300,208701140,1295,1295,1295,1295,0
|
|
20230926,171200,208701140,1295,1295,1295,1295,6191
|
|
20230926,171100,208701140,1295,1295,1295,1295,0
|
|
20230926,171000,208701140,1295,1295,1295,1295,0
|
|
20230926,170900,208701140,1295,1295,1295,1295,0
|
|
20230926,170800,208701140,1295,1295,1295,1295,0
|
|
20230926,170700,208701140,1295,1295,1295,1295,0
|
|
20230926,170600,208701140,1295,1295,1295,1295,0
|
|
20230926,170500,208701140,1295,1295,1295,1295,0
|
|
20230926,170400,208701140,1295,1295,1295,1295,0
|
|
20230926,170300,208701140,1295,1295,1295,1295,0
|
|
20230926,170200,208701140,1295,1295,1295,1295,0
|
|
20230926,170100,208701140,1295,1295,1295,1295,0
|
|
20230926,170000,208701140,1295,1295,1295,1295,0
|
|
20230926,165900,208701140,1295,1295,1295,1295,0
|
|
20230926,165800,208701140,1295,1295,1295,1295,0
|
|
20230926,165700,208701140,1295,1295,1295,1295,0
|
|
20230926,165600,208701140,1295,1295,1295,1295,0
|
|
20230926,165500,208701140,1295,1295,1295,1295,0
|
|
20230926,165400,208701140,1295,1295,1295,1295,0
|
|
20230926,165300,208701140,1295,1295,1295,1295,0
|
|
20230926,165200,208701140,1295,1295,1295,1295,0
|
|
20230926,165100,208701140,1295,1295,1295,1295,0
|
|
20230926,165000,208701140,1295,1295,1295,1295,0
|
|
20230926,164900,208701140,1295,1295,1295,1295,0
|
|
20230926,164800,208701140,1295,1295,1295,1295,0
|
|
20230926,164700,208701140,1295,1295,1295,1295,0
|
|
20230926,164600,208701140,1295,1295,1295,1295,0
|
|
20230926,164500,208701140,1295,1295,1295,1295,0
|
|
20230926,164400,208701140,1295,1295,1295,1295,0
|
|
20230926,164300,208701140,1295,1295,1295,1295,0
|
|
20230926,164200,208701140,1295,1295,1295,1295,6191
|
|
20230926,164100,208701140,1295,1295,1295,1295,0
|
|
20230926,164000,208701140,1295,1295,1295,1295,0
|
|
20230926,163900,208701140,1295,1295,1295,1295,0
|
|
20230926,163800,208701140,1295,1295,1295,1295,0
|
|
20230926,163700,208701140,1295,1295,1295,1295,0
|
|
20230926,163600,208701140,1295,1295,1295,1295,0
|
|
20230926,163500,208701140,1295,1295,1295,1295,0
|
|
20230926,163400,208701140,1295,1295,1295,1295,0
|
|
20230926,163300,208701140,1295,1295,1295,1295,0
|
|
20230926,163200,208701140,1295,1295,1295,1295,0
|
|
20230926,163100,208701140,1295,1295,1295,1295,0
|
|
20230926,163000,208701140,1295,1295,1295,1295,0
|
|
20230926,162900,208701140,1295,1295,1295,1295,0
|
|
20230926,162800,208701140,1295,1295,1295,1295,0
|
|
20230926,162700,208701140,1295,1295,1295,1295,0
|
|
20230926,162600,208701140,1295,1295,1295,1295,0
|
|
20230926,162500,208701140,1295,1295,1295,1295,0
|
|
20230926,162400,208701140,1295,1295,1295,1295,0
|
|
20230926,162300,208701140,1295,1295,1295,1295,0
|
|
20230926,162200,208701140,1295,1295,1295,1295,0
|
|
20230926,162100,208701140,1295,1295,1295,1295,0
|
|
20230926,162000,208701140,1295,1295,1295,1295,0
|
|
20230926,161900,208701140,1295,1295,1295,1295,0
|
|
20230926,161800,208701140,1295,1295,1295,1295,0
|
|
20230926,161700,208701140,1295,1295,1295,1295,0
|
|
20230926,161600,208701140,1295,1295,1295,1295,0
|
|
20230926,161500,208701140,1295,1295,1295,1295,0
|
|
20230926,161400,208701140,1295,1295,1295,1295,0
|
|
20230926,161300,208701140,1295,1295,1295,1295,0
|
|
20230926,161200,208701140,1295,1295,1295,1295,6191
|
|
20230926,161100,208701140,1295,1295,1295,1295,0
|
|
20230926,161000,208701140,1295,1295,1295,1295,0
|
|
20230926,160900,208701140,1295,1295,1295,1295,0
|
|
20230926,160800,208701140,1295,1295,1295,1295,0
|
|
20230926,160700,208701140,1295,1295,1295,1295,0
|
|
20230926,160600,208701140,1295,1295,1295,1295,0
|
|
20230926,160500,208701140,1295,1295,1295,1295,0
|
|
20230926,160400,208701140,1295,1295,1295,1295,0
|
|
20230926,160300,208701140,1295,1295,1295,1295,0
|
|
20230926,160200,208701140,1295,1295,1295,1295,0
|
|
20230926,160100,208701140,1295,1295,1295,1295,0
|
|
20230926,160000,208701140,1295,1295,1295,1295,0
|
|
20230926,155900,208701140,1295,1295,1295,1295,0
|
|
20230926,155800,208701140,1295,1295,1295,1295,0
|
|
20230926,155700,208701140,1295,1295,1295,1295,0
|
|
20230926,155600,208701140,1295,1295,1295,1295,0
|
|
20230926,155500,208701140,1295,1295,1295,1295,0
|
|
20230926,155400,208701140,1295,1295,1295,1295,0
|
|
20230926,155300,208701140,1295,1295,1295,1295,0
|
|
20230926,155200,208701140,1295,1295,1295,1295,0
|
|
20230926,155100,208701140,1295,1295,1295,1295,0
|
|
20230926,155000,208701140,1295,1295,1295,1295,0
|
|
20230926,154900,208701140,1295,1295,1295,1295,0
|
|
20230926,154800,208701140,1295,1295,1295,1295,0
|
|
20230926,154700,208701140,1295,1295,1295,1295,0
|
|
20230926,154600,208701140,1295,1295,1295,1295,0
|
|
20230926,154500,208701140,1295,1295,1295,1295,0
|
|
20230926,154400,208701140,1295,1295,1295,1295,0
|
|
20230926,154300,208701140,1295,1295,1295,1295,0
|
|
20230926,154200,208701140,1295,1295,1295,1295,6191
|
|
20230926,154100,208701140,1295,1295,1295,1295,0
|
|
20230926,154000,208701140,1295,1295,1295,1295,0
|
|
20230926,153900,208701140,1295,1295,1295,1295,0
|
|
20230926,153800,208701140,1295,1295,1295,1295,0
|
|
20230926,153700,208701140,1295,1295,1295,1295,0
|
|
20230926,153600,208701140,1295,1295,1295,1295,0
|
|
20230926,153500,208701140,1295,1295,1295,1295,0
|
|
20230926,153400,208701140,1295,1295,1295,1295,0
|
|
20230926,153300,208701140,1295,1295,1295,1295,0
|
|
20230926,153200,208701140,1295,1295,1295,1295,0
|
|
20230926,153100,208701140,1295,1295,1295,1295,0
|
|
20230926,153000,208701140,1295,1295,1295,1295,6191
|
|
20230926,152900,200683795,1304,1304,1304,1304,0
|
|
20230926,152800,200683795,1304,1304,1304,1304,0
|
|
20230926,152700,200683795,1304,1304,1304,1304,0
|
|
20230926,152600,200683795,1304,1304,1304,1304,0
|
|
20230926,152500,200683795,1304,1304,1304,1304,0
|
|
20230926,152400,200683795,1304,1304,1304,1304,0
|
|
20230926,152300,200683795,1304,1304,1304,1304,0
|
|
20230926,152200,200683795,1304,1304,1304,1304,0
|
|
20230926,152100,200683795,1304,1304,1304,1304,0
|
|
20230926,152000,200683795,1304,1304,1304,1304,0
|
|
20230926,151900,200683795,1304,1309,1310,1304,3290
|
|
20230926,151800,196377284,1309,1308,1309,1308,380
|
|
20230926,151700,195880156,1308,1308,1308,1308,112
|
|
20230926,151600,195733660,1308,1308,1308,1308,210
|
|
20230926,151500,195458980,1308,1308,1309,1308,540
|
|
20230926,151400,194752454,1307,1307,1307,1307,0
|
|
20230926,151300,194752454,1307,1307,1308,1307,1892
|
|
20230926,151200,192279504,1307,1307,1307,1307,1
|
|
20230926,151100,192278197,1304,1304,1304,1304,284
|
|
20230926,151000,191907861,1307,1307,1307,1307,0
|
|
20230926,150900,191907861,1307,1307,1307,1307,1
|
|
20230926,150800,191906554,1304,1305,1305,1304,360
|
|
20230926,150700,191436807,1304,1304,1304,1304,12
|
|
20230926,150600,191421159,1305,1305,1305,1305,400
|
|
20230926,150500,190899159,1305,1305,1305,1305,553
|
|
20230926,150400,190177494,1305,1305,1305,1305,959
|
|
20230926,150300,188925999,1304,1304,1304,1304,0
|
|
20230926,150200,188925999,1304,1304,1304,1304,0
|
|
20230926,150100,188925999,1304,1304,1304,1304,0
|
|
20230926,150000,188925999,1304,1305,1305,1304,501
|
|
20230926,145900,188272195,1305,1305,1305,1305,103
|
|
20230926,145800,188137780,1305,1304,1305,1304,398
|
|
20230926,145700,187618391,1305,1305,1305,1305,121
|
|
20230926,145600,187460486,1305,1305,1305,1305,0
|
|
20230926,145500,187460486,1305,1305,1305,1305,643
|
|
20230926,145400,186621371,1304,1304,1304,1304,4
|
|
20230926,145300,186616155,1305,1305,1305,1305,2109
|
|
20230926,145200,183863910,1307,1307,1307,1307,1
|
|
20230926,145100,183862603,1306,1306,1306,1306,100
|
|
20230926,145000,183732003,1310,1310,1310,1310,0
|
|
20230926,144900,183732003,1310,1310,1310,1310,237
|
|
20230926,144800,183421533,1310,1310,1310,1310,0
|
|
20230926,144700,183421533,1310,1308,1310,1305,227
|
|
20230926,144600,183125283,1310,1310,1310,1310,574
|
|
20230926,144500,182373343,1310,1310,1310,1310,115
|
|
20230926,144400,182222693,1310,1310,1310,1310,0
|
|
20230926,144300,182222693,1310,1310,1310,1310,1
|
|
20230926,144200,182221383,1306,1306,1306,1306,0
|
|
20230926,144100,182221383,1306,1306,1306,1306,292
|
|
20230926,144000,181840031,1306,1306,1306,1306,0
|
|
20230926,143900,181840031,1306,1306,1306,1306,0
|
|
20230926,143800,181840031,1306,1306,1306,1306,0
|
|
20230926,143700,181840031,1306,1311,1311,1306,385
|
|
20230926,143600,181335748,1310,1310,1310,1310,0
|
|
20230926,143500,181335748,1310,1310,1310,1310,647
|
|
20230926,143400,180488178,1310,1310,1310,1310,0
|
|
20230926,143300,180488178,1310,1310,1310,1310,30
|
|
20230926,143200,180448878,1310,1310,1310,1310,0
|
|
20230926,143100,180448878,1310,1310,1310,1310,0
|
|
20230926,143000,180448878,1310,1310,1310,1310,0
|
|
20230926,142900,180448878,1310,1310,1310,1310,0
|
|
20230926,142800,180448878,1310,1310,1310,1310,1
|
|
20230926,142700,180447568,1306,1307,1307,1306,90
|
|
20230926,142600,180330024,1306,1306,1306,1306,0
|
|
20230926,142500,180330024,1306,1306,1306,1306,0
|
|
20230926,142400,180330024,1306,1306,1306,1306,330
|
|
20230926,142300,179899044,1310,1310,1310,1310,0
|
|
20230926,142200,179899044,1310,1310,1310,1310,0
|
|
20230926,142100,179899044,1310,1310,1310,1310,65
|
|
20230926,142000,179813894,1310,1310,1310,1310,384
|
|
20230926,141900,179310854,1311,1311,1311,1311,7
|
|
20230926,141800,179301677,1310,1310,1310,1310,1194
|
|
20230926,141700,177737537,1311,1310,1311,1310,394
|
|
20230926,141600,177221013,1314,1314,1314,1314,0
|
|
20230926,141500,177221013,1314,1314,1314,1314,1769
|
|
20230926,141400,174896547,1315,1314,1315,1314,2009
|
|
20230926,141300,172254963,1311,1315,1315,1311,8
|
|
20230926,141200,172244447,1315,1315,1315,1315,200
|
|
20230926,141100,171981447,1316,1316,1316,1316,100
|
|
20230926,141000,171849847,1316,1315,1316,1315,1129
|
|
20230926,140900,170364171,1307,1315,1316,1307,200
|
|
20230926,140800,170101967,1316,1315,1316,1315,200
|
|
20230926,140700,169838919,1316,1316,1316,1316,0
|
|
20230926,140600,169838919,1316,1316,1316,1316,2
|
|
20230926,140500,169836287,1305,1318,1319,1305,1141
|
|
20230926,140400,168332378,1319,1305,1319,1304,96
|
|
20230926,140300,168207087,1317,1305,1319,1305,1958
|
|
20230926,140200,165630501,1312,1312,1312,1312,0
|
|
20230926,140100,165630501,1312,1312,1312,1312,0
|
|
20230926,140000,165630501,1312,1306,1312,1306,1120
|
|
20230926,135900,164166721,1306,1306,1306,1306,0
|
|
20230926,135800,164166721,1306,1306,1306,1306,0
|
|
20230926,135700,164166721,1306,1306,1306,1306,4000
|
|
20230926,135600,158942721,1306,1306,1306,1306,0
|
|
20230926,135500,158942721,1306,1301,1306,1301,2175
|
|
20230926,135400,156109036,1301,1301,1301,1301,0
|
|
20230926,135300,156109036,1301,1301,1301,1301,0
|
|
20230926,135200,156109036,1301,1301,1301,1301,0
|
|
20230926,135100,156109036,1301,1301,1301,1301,0
|
|
20230926,135000,156109036,1301,1299,1301,1299,1141
|
|
20230926,134900,154625743,1299,1291,1299,1291,26
|
|
20230926,134800,154592169,1300,1300,1300,1300,0
|
|
20230926,134700,154592169,1300,1300,1300,1300,10
|
|
20230926,134600,154579169,1300,1300,1300,1300,4
|
|
20230926,134500,154573969,1300,1300,1300,1300,1123
|
|
20230926,134400,153114069,1300,1300,1300,1300,0
|
|
20230926,134300,153114069,1300,1300,1300,1300,5
|
|
20230926,134200,153107569,1300,1300,1300,1300,5
|
|
20230926,134100,153101069,1300,1300,1300,1300,0
|
|
20230926,134000,153101069,1300,1299,1300,1299,1119
|
|
20230926,133900,151647065,1300,1300,1300,1300,0
|
|
20230926,133800,151647065,1300,1300,1300,1300,0
|
|
20230926,133700,151647065,1300,1300,1300,1300,0
|
|
20230926,133600,151647065,1300,1300,1300,1300,0
|
|
20230926,133500,151647065,1300,1295,1300,1295,1119
|
|
20230926,133400,150194496,1296,1296,1296,1296,30
|
|
20230926,133300,150155616,1286,1286,1286,1286,0
|
|
20230926,133200,150155616,1286,1286,1286,1286,0
|
|
20230926,133100,150155616,1286,1288,1288,1284,1361
|
|
20230926,133000,148406566,1300,1297,1300,1297,1120
|
|
20230926,132900,146951304,1300,1300,1300,1300,0
|
|
20230926,132800,146951304,1300,1300,1300,1300,0
|
|
20230926,132700,146951304,1300,1300,1300,1300,0
|
|
20230926,132600,146951304,1300,1300,1300,1300,0
|
|
20230926,132500,146951304,1300,1292,1300,1292,1120
|
|
20230926,132400,145499542,1292,1292,1292,1292,0
|
|
20230926,132300,145499542,1292,1292,1292,1292,100
|
|
20230926,132200,145370342,1292,1292,1292,1292,0
|
|
20230926,132100,145370342,1292,1292,1292,1292,0
|
|
20230926,132000,145370342,1292,1292,1292,1292,1
|
|
20230926,131900,145369050,1292,1292,1292,1292,0
|
|
20230926,131800,145369050,1292,1288,1292,1288,2
|
|
20230926,131700,145366470,1292,1292,1292,1292,0
|
|
20230926,131600,145366470,1292,1292,1292,1292,167
|
|
20230926,131500,145150706,1292,1292,1292,1292,226
|
|
20230926,131400,144858714,1284,1285,1285,1284,7
|
|
20230926,131300,144849720,1292,1290,1292,1290,51
|
|
20230926,131200,144783928,1292,1290,1292,1290,12
|
|
20230926,131100,144768444,1290,1284,1290,1283,905
|
|
20230926,131000,143607120,1289,1288,1289,1284,121
|
|
20230926,130900,143451689,1289,1289,1289,1289,0
|
|
20230926,130800,143451689,1289,1291,1291,1289,295
|
|
20230926,130700,143071126,1291,1291,1291,1291,100
|
|
20230926,130600,142942026,1290,1290,1290,1290,0
|
|
20230926,130500,142942026,1290,1290,1290,1290,0
|
|
20230926,130400,142942026,1290,1290,1290,1290,0
|
|
20230926,130300,142942026,1290,1290,1290,1290,0
|
|
20230926,130200,142942026,1290,1290,1290,1290,0
|
|
20230926,130100,142942026,1290,1290,1290,1290,51
|
|
20230926,130000,142876236,1300,1299,1300,1299,1109
|
|
20230926,125900,141434636,1300,1295,1300,1295,2504
|
|
20230926,125800,138188455,1295,1295,1295,1295,0
|
|
20230926,125700,138188455,1295,1295,1295,1295,0
|
|
20230926,125600,138188455,1295,1295,1295,1295,0
|
|
20230926,125500,138188455,1295,1295,1295,1295,0
|
|
20230926,125400,138188455,1295,1295,1295,1295,0
|
|
20230926,125300,138188455,1295,1295,1295,1295,0
|
|
20230926,125200,138188455,1295,1295,1295,1295,0
|
|
20230926,125100,138188455,1295,1295,1295,1295,5
|
|
20230926,125000,138181980,1296,1295,1296,1295,235
|
|
20230926,124900,137877519,1295,1295,1295,1295,1544
|
|
20230926,124800,135878039,1295,1295,1295,1295,0
|
|
20230926,124700,135878039,1295,1295,1295,1295,10
|
|
20230926,124600,135865089,1295,1290,1295,1290,400
|
|
20230926,124500,135348089,1295,1290,1296,1290,373
|
|
20230926,124400,134865089,1290,1290,1290,1290,0
|
|
20230926,124300,134865089,1290,1290,1290,1290,110
|
|
20230926,124200,134723189,1290,1290,1290,1290,2
|
|
20230926,124100,134720609,1290,1290,1290,1290,0
|
|
20230926,124000,134720609,1290,1286,1290,1286,10
|
|
20230926,123900,134707713,1288,1288,1288,1288,0
|
|
20230926,123800,134707713,1288,1288,1288,1288,146
|
|
20230926,123700,134519665,1287,1287,1287,1287,85
|
|
20230926,123600,134410270,1283,1287,1287,1283,2
|
|
20230926,123500,134407700,1288,1288,1288,1288,0
|
|
20230926,123400,134407700,1288,1288,1288,1288,0
|
|
20230926,123300,134407700,1288,1288,1288,1288,0
|
|
20230926,123200,134407700,1288,1288,1288,1288,0
|
|
20230926,123100,134407700,1288,1288,1288,1288,0
|
|
20230926,123000,134407700,1288,1288,1288,1288,776
|
|
20230926,122900,133408212,1288,1288,1288,1288,1
|
|
20230926,122800,133406924,1280,1282,1282,1280,1321
|
|
20230926,122700,131716042,1282,1283,1283,1282,582
|
|
20230926,122600,130969758,1283,1283,1283,1283,260
|
|
20230926,122500,130636178,1283,1286,1286,1283,86
|
|
20230926,122400,130525746,1287,1288,1288,1287,182
|
|
20230926,122300,130291501,1293,1293,1293,1293,0
|
|
20230926,122200,130291501,1293,1293,1293,1293,0
|
|
20230926,122100,130291501,1293,1293,1293,1293,0
|
|
20230926,122000,130291501,1293,1293,1293,1293,50
|
|
20230926,121900,130226851,1293,1293,1293,1293,0
|
|
20230926,121800,130226851,1293,1293,1293,1293,0
|
|
20230926,121700,130226851,1293,1292,1293,1292,773
|
|
20230926,121600,129227384,1292,1292,1292,1292,0
|
|
20230926,121500,129227384,1292,1292,1292,1292,1
|
|
20230926,121400,129226092,1289,1289,1289,1289,1500
|
|
20230926,121300,127292592,1296,1296,1296,1296,0
|
|
20230926,121200,127292592,1296,1296,1296,1296,0
|
|
20230926,121100,127292592,1296,1296,1296,1296,0
|
|
20230926,121000,127292592,1296,1296,1296,1296,0
|
|
20230926,120900,127292592,1296,1296,1296,1296,0
|
|
20230926,120800,127292592,1296,1296,1296,1296,0
|
|
20230926,120700,127292592,1296,1296,1296,1296,0
|
|
20230926,120600,127292592,1296,1296,1296,1296,0
|
|
20230926,120500,127292592,1296,1296,1296,1296,0
|
|
20230926,120400,127292592,1296,1296,1296,1296,0
|
|
20230926,120300,127292592,1296,1296,1296,1296,0
|
|
20230926,120200,127292592,1296,1296,1296,1296,0
|
|
20230926,120100,127292592,1296,1296,1296,1287,847
|
|
20230926,120000,126194934,1296,1293,1296,1293,550
|
|
20230926,115900,125482787,1293,1293,1293,1293,46
|
|
20230926,115800,125423309,1285,1285,1285,1285,1
|
|
20230926,115700,125422024,1292,1292,1292,1292,3600
|
|
20230926,115600,120770824,1293,1293,1293,1293,0
|
|
20230926,115500,120770824,1293,1293,1293,1293,32
|
|
20230926,115400,120729448,1285,1285,1285,1285,0
|
|
20230926,115300,120729448,1285,1285,1285,1285,38
|
|
20230926,115200,120680618,1285,1285,1285,1285,0
|
|
20230926,115100,120680618,1285,1286,1286,1285,695
|
|
20230926,115000,119787458,1282,1282,1282,1282,0
|
|
20230926,114900,119787458,1282,1280,1299,1280,519
|
|
20230926,114800,119121717,1300,1300,1300,1300,0
|
|
20230926,114700,119121717,1300,1282,1300,1282,3000
|
|
20230926,114600,115239047,1281,1281,1281,1281,37
|
|
20230926,114500,115191650,1281,1281,1281,1281,0
|
|
20230926,114400,115191650,1281,1281,1281,1281,0
|
|
20230926,114300,115191650,1281,1277,1281,1277,5
|
|
20230926,114200,115185255,1272,1272,1272,1272,11
|
|
20230926,114100,115171263,1272,1272,1272,1272,0
|
|
20230926,114000,115171263,1272,1272,1272,1272,4
|
|
20230926,113900,115166175,1271,1271,1271,1271,0
|
|
20230926,113800,115166175,1271,1273,1273,1271,7295
|
|
20230926,113700,105887823,1273,1273,1273,1273,500
|
|
20230926,113600,105251323,1273,1273,1273,1273,280
|
|
20230926,113500,104894883,1273,1273,1273,1273,187
|
|
20230926,113400,104656832,1273,1273,1274,1273,213
|
|
20230926,113300,104385675,1273,1274,1274,1273,12320
|
|
20230926,113200,88701278,1274,1274,1274,1274,200
|
|
20230926,113100,88446478,1274,1275,1275,1274,100
|
|
20230926,113000,88319073,1274,1274,1274,1274,2238
|
|
20230926,112900,85467861,1274,1274,1274,1274,405
|
|
20230926,112800,84951891,1274,1274,1274,1274,295
|
|
20230926,112700,84576061,1274,1274,1274,1274,178
|
|
20230926,112600,84349289,1275,1275,1275,1275,513
|
|
20230926,112500,83695214,1275,1275,1275,1275,130
|
|
20230926,112400,83529464,1275,1275,1275,1275,1509
|
|
20230926,112300,81605489,1275,1276,1276,1275,818
|
|
20230926,112200,80561748,1280,1280,1280,1280,40
|
|
20230926,112100,80510548,1276,1278,1278,1276,500
|
|
20230926,112000,79872246,1280,1280,1280,1280,47
|
|
20230926,111900,79812086,1281,1281,1281,1281,0
|
|
20230926,111800,79812086,1281,1281,1281,1281,0
|
|
20230926,111700,79812086,1281,1279,1281,1279,164
|
|
20230926,111600,79602030,1281,1281,1281,1281,0
|
|
20230926,111500,79602030,1281,1281,1281,1281,1
|
|
20230926,111400,79600749,1281,1281,1281,1281,7
|
|
20230926,111300,79591782,1281,1281,1281,1281,15
|
|
20230926,111200,79572567,1282,1282,1282,1282,0
|
|
20230926,111100,79572567,1282,1282,1282,1282,0
|
|
20230926,111000,79572567,1282,1282,1282,1282,1
|
|
20230926,110900,79571285,1279,1280,1280,1279,98
|
|
20230926,110800,79445942,1282,1282,1282,1282,1
|
|
20230926,110700,79444660,1282,1282,1282,1282,0
|
|
20230926,110600,79444660,1282,1282,1282,1282,0
|
|
20230926,110500,79444660,1282,1282,1282,1282,0
|
|
20230926,110400,79444660,1282,1280,1282,1280,2844
|
|
20230926,110300,75804338,1281,1281,1281,1281,0
|
|
20230926,110200,75804338,1281,1282,1285,1281,50
|
|
20230926,110100,75740283,1286,1286,1286,1281,132
|
|
20230926,110000,75570541,1280,1280,1280,1280,300
|
|
20230926,105900,75186541,1280,1281,1281,1280,500
|
|
20230926,105800,74546221,1281,1281,1281,1281,2
|
|
20230926,105700,74543659,1281,1281,1281,1281,0
|
|
20230926,105600,74543659,1281,1281,1281,1281,0
|
|
20230926,105500,74543659,1281,1281,1281,1281,0
|
|
20230926,105400,74543659,1281,1281,1281,1281,9
|
|
20230926,105300,74532130,1288,1288,1288,1288,0
|
|
20230926,105200,74532130,1288,1287,1288,1287,281
|
|
20230926,105100,74170243,1287,1286,1287,1286,15
|
|
20230926,105000,74150939,1286,1282,1286,1282,1217
|
|
20230926,104900,72588297,1282,1282,1282,1282,11
|
|
20230926,104800,72574195,1282,1282,1282,1282,177
|
|
20230926,104700,72347281,1280,1280,1280,1280,0
|
|
20230926,104600,72347281,1280,1280,1280,1280,1500
|
|
20230926,104500,70427281,1281,1281,1281,1281,10
|
|
20230926,104400,70414471,1280,1280,1280,1280,0
|
|
20230926,104300,70414471,1280,1280,1280,1280,2
|
|
20230926,104200,70411911,1281,1282,1282,1281,534
|
|
20230926,104100,69727856,1282,1282,1282,1282,0
|
|
20230926,104000,69727856,1282,1282,1282,1282,535
|
|
20230926,103900,69041986,1283,1283,1283,1283,0
|
|
20230926,103800,69041986,1283,1283,1283,1283,20
|
|
20230926,103700,69016326,1283,1283,1283,1283,5
|
|
20230926,103600,69009911,1283,1285,1285,1283,199
|
|
20230926,103500,68754236,1285,1286,1286,1285,3
|
|
20230926,103400,68750379,1286,1286,1286,1286,10
|
|
20230926,103300,68737519,1287,1287,1287,1287,0
|
|
20230926,103200,68737519,1287,1287,1287,1287,0
|
|
20230926,103100,68737519,1287,1288,1288,1287,7
|
|
20230926,103000,68728505,1287,1286,1287,1286,79
|
|
20230926,102900,68626910,1286,1286,1286,1286,0
|
|
20230926,102800,68626910,1286,1286,1286,1286,0
|
|
20230926,102700,68626910,1286,1286,1286,1286,17
|
|
20230926,102600,68605048,1286,1286,1286,1286,2
|
|
20230926,102500,68602476,1285,1285,1285,1285,10
|
|
20230926,102400,68589626,1285,1285,1285,1285,5
|
|
20230926,102300,68583201,1283,1283,1283,1283,20
|
|
20230926,102200,68557541,1282,1282,1282,1282,0
|
|
20230926,102100,68557541,1282,1283,1283,1282,1000
|
|
20230926,102000,67275424,1283,1283,1283,1283,0
|
|
20230926,101900,67275424,1283,1283,1283,1283,6
|
|
20230926,101800,67267726,1283,1282,1283,1282,151
|
|
20230926,101700,67073994,1282,1283,1283,1282,81
|
|
20230926,101600,66970072,1283,1283,1283,1283,2
|
|
20230926,101500,66967506,1283,1283,1283,1283,1
|
|
20230926,101400,66966223,1283,1283,1283,1283,0
|
|
20230926,101300,66966223,1283,1283,1283,1283,873
|
|
20230926,101200,65846164,1284,1284,1284,1284,4
|
|
20230926,101100,65841028,1283,1283,1283,1283,80
|
|
20230926,101000,65738388,1284,1284,1284,1284,80
|
|
20230926,100900,65635668,1283,1283,1283,1283,100
|
|
20230926,100800,65507368,1282,1282,1282,1282,0
|
|
20230926,100700,65507368,1282,1282,1282,1282,0
|
|
20230926,100600,65507368,1282,1282,1282,1282,0
|
|
20230926,100500,65507368,1282,1282,1282,1282,0
|
|
20230926,100400,65507368,1282,1288,1288,1282,817
|
|
20230926,100300,64459580,1292,1288,1292,1288,660
|
|
20230926,100200,63607958,1282,1282,1282,1282,199
|
|
20230926,100100,63352840,1282,1282,1282,1282,1
|
|
20230926,100000,63351558,1282,1282,1282,1282,200
|
|
20230926,095900,63095158,1283,1283,1283,1283,217
|
|
20230926,095800,62816747,1280,1283,1283,1280,4
|
|
20230926,095700,62811624,1280,1281,1281,1280,1579
|
|
20230926,095600,60790306,1280,1282,1282,1280,5000
|
|
20230926,095500,54383849,1282,1283,1283,1282,598
|
|
20230926,095400,53616929,1284,1284,1284,1284,2
|
|
20230926,095300,53614361,1283,1283,1283,1283,100
|
|
20230926,095200,53486061,1282,1289,1289,1282,9777
|
|
20230926,095100,40887397,1289,1291,1291,1289,592
|
|
20230926,095000,40123883,1296,1296,1296,1296,0
|
|
20230926,094900,40123883,1296,1296,1296,1296,0
|
|
20230926,094800,40123883,1296,1296,1296,1296,0
|
|
20230926,094700,40123883,1296,1296,1296,1296,0
|
|
20230926,094600,40123883,1296,1296,1296,1296,0
|
|
20230926,094500,40123883,1296,1290,1296,1290,505
|
|
20230926,094400,39472427,1291,1291,1291,1291,1
|
|
20230926,094300,39471136,1290,1290,1290,1290,21
|
|
20230926,094200,39444046,1296,1296,1296,1296,301
|
|
20230926,094100,39053950,1296,1296,1296,1296,1
|
|
20230926,094000,39052654,1296,1296,1296,1296,552
|
|
20230926,093900,38337262,1296,1296,1296,1296,0
|
|
20230926,093800,38337262,1296,1296,1296,1296,0
|
|
20230926,093700,38337262,1296,1288,1296,1288,719
|
|
20230926,093600,37410500,1287,1296,1296,1287,645
|
|
20230926,093500,36579648,1296,1291,1296,1290,3508
|
|
20230926,093400,32053363,1292,1292,1292,1292,388
|
|
20230926,093300,31552067,1299,1299,1299,1299,6
|
|
20230926,093200,31544273,1299,1299,1299,1299,43
|
|
20230926,093100,31488416,1300,1300,1300,1300,0
|
|
20230926,093000,31488416,1300,1300,1300,1300,0
|
|
20230926,092900,31488416,1300,1300,1300,1300,0
|
|
20230926,092800,31488416,1300,1300,1300,1300,0
|
|
20230926,092700,31488416,1300,1300,1300,1292,2102
|
|
20230926,092600,28770937,1295,1295,1295,1295,0
|
|
20230926,092500,28770937,1295,1295,1295,1295,0
|
|
20230926,092400,28770937,1295,1299,1300,1295,2016
|
|
20230926,092300,26151276,1295,1295,1295,1295,0
|
|
20230926,092200,26151276,1295,1295,1295,1295,1208
|
|
20230926,092100,24586916,1295,1296,1296,1295,504
|
|
20230926,092000,23934050,1296,1304,1304,1296,56
|
|
20230926,091900,23861138,1304,1303,1304,1295,998
|
|
20230926,091800,22563918,1303,1303,1303,1303,1
|
|
20230926,091700,22562615,1303,1309,1309,1295,4002
|
|
20230926,091600,17377928,1300,1300,1300,1300,430
|
|
20230926,091500,16818928,1309,1309,1309,1309,1
|
|
20230926,091400,16817619,1300,1300,1300,1300,0
|
|
20230926,091300,16817619,1300,1300,1300,1300,0
|
|
20230926,091200,16817619,1300,1310,1310,1300,6200
|
|
20230926,091100,8735699,1310,1312,1312,1310,2062
|
|
20230926,091000,6032610,1311,1313,1313,1311,298
|
|
20230926,090900,5641601,1315,1315,1315,1315,17
|
|
20230926,090800,5619246,1315,1311,1315,1311,2
|
|
20230926,090700,5616620,1318,1318,1318,1318,0
|
|
20230926,090600,5616620,1318,1318,1318,1318,0
|
|
20230926,090500,5616620,1318,1318,1318,1318,0
|
|
20230926,090400,5616620,1318,1318,1318,1318,3
|
|
20230926,090300,5612666,1309,1309,1318,1309,18
|
|
20230926,090200,5589086,1319,1319,1319,1307,141
|
|
20230926,090100,5403599,1320,1320,1320,1320,2
|
|
20230926,090000,5400959,1310,1300,1310,1300,4139
|