692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202900,233913248,1204,1204,1204,1204,484
|
|
20230904,202800,233913248,1204,1204,1204,1204,0
|
|
20230904,202700,233913248,1204,1204,1204,1204,0
|
|
20230904,202600,233913248,1204,1204,1204,1204,0
|
|
20230904,202500,233913248,1204,1204,1204,1204,0
|
|
20230904,202400,233913248,1204,1204,1204,1204,0
|
|
20230904,202300,233913248,1204,1204,1204,1204,0
|
|
20230904,202200,233913248,1204,1204,1204,1204,0
|
|
20230904,202100,233913248,1204,1204,1204,1204,0
|
|
20230904,202000,233913248,1204,1204,1204,1204,0
|
|
20230904,201900,233913248,1204,1204,1204,1204,0
|
|
20230904,201800,233913248,1204,1204,1204,1204,0
|
|
20230904,201700,233913248,1204,1204,1204,1204,0
|
|
20230904,201600,233913248,1204,1204,1204,1204,0
|
|
20230904,201500,233913248,1204,1204,1204,1204,0
|
|
20230904,201400,233913248,1204,1204,1204,1204,0
|
|
20230904,201300,233913248,1204,1204,1204,1204,0
|
|
20230904,201200,233913248,1204,1204,1204,1204,0
|
|
20230904,201100,233913248,1204,1204,1204,1204,0
|
|
20230904,201000,233913248,1204,1204,1204,1204,0
|
|
20230904,200900,233913248,1204,1204,1204,1204,0
|
|
20230904,200800,233913248,1204,1204,1204,1204,0
|
|
20230904,200700,233913248,1204,1204,1204,1204,0
|
|
20230904,200600,233913248,1204,1204,1204,1204,0
|
|
20230904,200500,233913248,1204,1204,1204,1204,0
|
|
20230904,200400,233913248,1204,1204,1204,1204,0
|
|
20230904,200300,233913248,1204,1204,1204,1204,0
|
|
20230904,200200,233913248,1204,1204,1204,1204,0
|
|
20230904,200100,233913248,1204,1204,1204,1204,0
|
|
20230904,200000,233913248,1204,1204,1204,1204,0
|
|
20230904,195900,233913248,1204,1204,1204,1204,484
|
|
20230904,195800,233913248,1204,1204,1204,1204,0
|
|
20230904,195700,233913248,1204,1204,1204,1204,0
|
|
20230904,195600,233913248,1204,1204,1204,1204,0
|
|
20230904,195500,233913248,1204,1204,1204,1204,0
|
|
20230904,195400,233913248,1204,1204,1204,1204,0
|
|
20230904,195300,233913248,1204,1204,1204,1204,0
|
|
20230904,195200,233913248,1204,1204,1204,1204,0
|
|
20230904,195100,233913248,1204,1204,1204,1204,0
|
|
20230904,195000,233913248,1204,1204,1204,1204,0
|
|
20230904,194900,233913248,1204,1204,1204,1204,0
|
|
20230904,194800,233913248,1204,1204,1204,1204,0
|
|
20230904,194700,233913248,1204,1204,1204,1204,0
|
|
20230904,194600,233913248,1204,1204,1204,1204,0
|
|
20230904,194500,233913248,1204,1204,1204,1204,0
|
|
20230904,194400,233913248,1204,1204,1204,1204,0
|
|
20230904,194300,233913248,1204,1204,1204,1204,0
|
|
20230904,194200,233913248,1204,1204,1204,1204,0
|
|
20230904,194100,233913248,1204,1204,1204,1204,0
|
|
20230904,194000,233913248,1204,1204,1204,1204,0
|
|
20230904,193900,233913248,1204,1204,1204,1204,0
|
|
20230904,193800,233913248,1204,1204,1204,1204,0
|
|
20230904,193700,233913248,1204,1204,1204,1204,0
|
|
20230904,193600,233913248,1204,1204,1204,1204,0
|
|
20230904,193500,233913248,1204,1204,1204,1204,0
|
|
20230904,193400,233913248,1204,1204,1204,1204,0
|
|
20230904,193300,233913248,1204,1204,1204,1204,0
|
|
20230904,193200,233913248,1204,1204,1204,1204,0
|
|
20230904,193100,233913248,1204,1204,1204,1204,0
|
|
20230904,193000,233913248,1204,1204,1204,1204,0
|
|
20230904,192900,233913248,1204,1204,1204,1204,484
|
|
20230904,192800,233913248,1204,1204,1204,1204,0
|
|
20230904,192700,233913248,1204,1204,1204,1204,0
|
|
20230904,192600,233913248,1204,1204,1204,1204,0
|
|
20230904,192500,233913248,1204,1204,1204,1204,0
|
|
20230904,192400,233913248,1204,1204,1204,1204,0
|
|
20230904,192300,233913248,1204,1204,1204,1204,0
|
|
20230904,192200,233913248,1204,1204,1204,1204,0
|
|
20230904,192100,233913248,1204,1204,1204,1204,0
|
|
20230904,192000,233913248,1204,1204,1204,1204,0
|
|
20230904,191900,233913248,1204,1204,1204,1204,0
|
|
20230904,191800,233913248,1204,1204,1204,1204,0
|
|
20230904,191700,233913248,1204,1204,1204,1204,0
|
|
20230904,191600,233913248,1204,1204,1204,1204,0
|
|
20230904,191500,233913248,1204,1204,1204,1204,0
|
|
20230904,191400,233913248,1204,1204,1204,1204,0
|
|
20230904,191300,233913248,1204,1204,1204,1204,0
|
|
20230904,191200,233913248,1204,1204,1204,1204,0
|
|
20230904,191100,233913248,1204,1204,1204,1204,0
|
|
20230904,191000,233913248,1204,1204,1204,1204,0
|
|
20230904,190900,233913248,1204,1204,1204,1204,0
|
|
20230904,190800,233913248,1204,1204,1204,1204,0
|
|
20230904,190700,233913248,1204,1204,1204,1204,0
|
|
20230904,190600,233913248,1204,1204,1204,1204,0
|
|
20230904,190500,233913248,1204,1204,1204,1204,0
|
|
20230904,190400,233913248,1204,1204,1204,1204,0
|
|
20230904,190300,233913248,1204,1204,1204,1204,0
|
|
20230904,190200,233913248,1204,1204,1204,1204,0
|
|
20230904,190100,233913248,1204,1204,1204,1204,0
|
|
20230904,190000,233913248,1204,1204,1204,1204,0
|
|
20230904,185900,233913248,1204,1204,1204,1204,484
|
|
20230904,185800,233913248,1204,1204,1204,1204,0
|
|
20230904,185700,233913248,1204,1204,1204,1204,0
|
|
20230904,185600,233913248,1204,1204,1204,1204,0
|
|
20230904,185500,233913248,1204,1204,1204,1204,0
|
|
20230904,185400,233913248,1204,1204,1204,1204,0
|
|
20230904,185300,233913248,1204,1204,1204,1204,0
|
|
20230904,185200,233913248,1204,1204,1204,1204,0
|
|
20230904,185100,233913248,1204,1204,1204,1204,0
|
|
20230904,185000,233913248,1204,1204,1204,1204,0
|
|
20230904,184900,233913248,1204,1204,1204,1204,0
|
|
20230904,184800,233913248,1204,1204,1204,1204,0
|
|
20230904,184700,233913248,1204,1204,1204,1204,0
|
|
20230904,184600,233913248,1204,1204,1204,1204,0
|
|
20230904,184500,233913248,1204,1204,1204,1204,0
|
|
20230904,184400,233913248,1204,1204,1204,1204,0
|
|
20230904,184300,233913248,1204,1204,1204,1204,0
|
|
20230904,184200,233913248,1204,1204,1204,1204,0
|
|
20230904,184100,233913248,1204,1204,1204,1204,0
|
|
20230904,184000,233913248,1204,1204,1204,1204,0
|
|
20230904,183900,233913248,1204,1204,1204,1204,0
|
|
20230904,183800,233913248,1204,1204,1204,1204,0
|
|
20230904,183700,233913248,1204,1204,1204,1204,0
|
|
20230904,183600,233913248,1204,1204,1204,1204,0
|
|
20230904,183500,233913248,1204,1204,1204,1204,0
|
|
20230904,183400,233913248,1204,1204,1204,1204,0
|
|
20230904,183300,233913248,1204,1204,1204,1204,0
|
|
20230904,183200,233913248,1204,1204,1204,1204,0
|
|
20230904,183100,233913248,1204,1204,1204,1204,0
|
|
20230904,183000,233913248,1204,1204,1204,1204,0
|
|
20230904,182900,233913248,1204,1204,1204,1204,484
|
|
20230904,182800,233913248,1204,1204,1204,1204,0
|
|
20230904,182700,233913248,1204,1204,1204,1204,0
|
|
20230904,182600,233913248,1204,1204,1204,1204,0
|
|
20230904,182500,233913248,1204,1204,1204,1204,0
|
|
20230904,182400,233913248,1204,1204,1204,1204,0
|
|
20230904,182300,233913248,1204,1204,1204,1204,0
|
|
20230904,182200,233913248,1204,1204,1204,1204,0
|
|
20230904,182100,233913248,1204,1204,1204,1204,0
|
|
20230904,182000,233913248,1204,1204,1204,1204,0
|
|
20230904,181900,233913248,1204,1204,1204,1204,0
|
|
20230904,181800,233913248,1204,1204,1204,1204,0
|
|
20230904,181700,233913248,1204,1204,1204,1204,0
|
|
20230904,181600,233913248,1204,1204,1204,1204,0
|
|
20230904,181500,233913248,1204,1204,1204,1204,0
|
|
20230904,181400,233913248,1204,1204,1204,1204,0
|
|
20230904,181300,233913248,1204,1204,1204,1204,0
|
|
20230904,181200,233913248,1204,1204,1204,1204,0
|
|
20230904,181100,233913248,1204,1204,1204,1204,0
|
|
20230904,181000,233913248,1204,1204,1204,1204,0
|
|
20230904,180900,233913248,1204,1204,1204,1204,0
|
|
20230904,180800,233913248,1204,1204,1204,1204,0
|
|
20230904,180700,233913248,1204,1204,1204,1204,0
|
|
20230904,180600,233913248,1204,1204,1204,1204,0
|
|
20230904,180500,233913248,1204,1204,1204,1204,0
|
|
20230904,180400,233913248,1204,1204,1204,1204,0
|
|
20230904,180300,233913248,1204,1204,1204,1204,0
|
|
20230904,180200,233913248,1204,1204,1204,1204,0
|
|
20230904,180100,233913248,1204,1204,1204,1204,0
|
|
20230904,180000,233913248,1204,1204,1204,1204,0
|
|
20230904,175900,233913248,1204,1204,1204,1204,484
|
|
20230904,175800,233913248,1204,1204,1204,1204,0
|
|
20230904,175700,233913248,1204,1204,1204,1204,0
|
|
20230904,175600,233913248,1204,1204,1204,1204,0
|
|
20230904,175500,233913248,1204,1204,1204,1204,0
|
|
20230904,175400,233913248,1204,1204,1204,1204,0
|
|
20230904,175300,233913248,1204,1204,1204,1204,0
|
|
20230904,175200,233913248,1204,1204,1204,1204,0
|
|
20230904,175100,233913248,1204,1204,1204,1204,0
|
|
20230904,175000,233913248,1204,1204,1204,1204,0
|
|
20230904,174900,233913248,1204,1204,1204,1204,0
|
|
20230904,174800,233913248,1204,1204,1204,1204,0
|
|
20230904,174700,233913248,1204,1204,1204,1204,0
|
|
20230904,174600,233913248,1204,1204,1204,1204,0
|
|
20230904,174500,233913248,1204,1204,1204,1204,0
|
|
20230904,174400,233913248,1204,1204,1204,1204,0
|
|
20230904,174300,233913248,1204,1204,1204,1204,0
|
|
20230904,174200,233913248,1204,1204,1204,1204,0
|
|
20230904,174100,233913248,1204,1204,1204,1204,0
|
|
20230904,174000,233913248,1204,1204,1204,1204,0
|
|
20230904,173900,233913248,1204,1204,1204,1204,0
|
|
20230904,173800,233913248,1204,1204,1204,1204,0
|
|
20230904,173700,233913248,1204,1204,1204,1204,0
|
|
20230904,173600,233913248,1204,1204,1204,1204,0
|
|
20230904,173500,233913248,1204,1204,1204,1204,0
|
|
20230904,173400,233913248,1204,1204,1204,1204,0
|
|
20230904,173300,233913248,1204,1204,1204,1204,0
|
|
20230904,173200,233913248,1204,1204,1204,1204,0
|
|
20230904,173100,233913248,1204,1204,1204,1204,0
|
|
20230904,173000,233913248,1204,1204,1204,1204,0
|
|
20230904,172900,233913248,1204,1204,1204,1204,484
|
|
20230904,172800,233913248,1204,1204,1204,1204,0
|
|
20230904,172700,233913248,1204,1204,1204,1204,0
|
|
20230904,172600,233913248,1204,1204,1204,1204,0
|
|
20230904,172500,233913248,1204,1204,1204,1204,0
|
|
20230904,172400,233913248,1204,1204,1204,1204,0
|
|
20230904,172300,233913248,1204,1204,1204,1204,0
|
|
20230904,172200,233913248,1204,1204,1204,1204,0
|
|
20230904,172100,233913248,1204,1204,1204,1204,0
|
|
20230904,172000,233913248,1204,1204,1204,1204,0
|
|
20230904,171900,233913248,1204,1204,1204,1204,0
|
|
20230904,171800,233913248,1204,1204,1204,1204,0
|
|
20230904,171700,233913248,1204,1204,1204,1204,0
|
|
20230904,171600,233913248,1204,1204,1204,1204,0
|
|
20230904,171500,233913248,1204,1204,1204,1204,0
|
|
20230904,171400,233913248,1204,1204,1204,1204,0
|
|
20230904,171300,233913248,1204,1204,1204,1204,0
|
|
20230904,171200,233913248,1204,1204,1204,1204,0
|
|
20230904,171100,233913248,1204,1204,1204,1204,0
|
|
20230904,171000,233913248,1204,1204,1204,1204,0
|
|
20230904,170900,233913248,1204,1204,1204,1204,0
|
|
20230904,170800,233913248,1204,1204,1204,1204,0
|
|
20230904,170700,233913248,1204,1204,1204,1204,0
|
|
20230904,170600,233913248,1204,1204,1204,1204,0
|
|
20230904,170500,233913248,1204,1204,1204,1204,0
|
|
20230904,170400,233913248,1204,1204,1204,1204,0
|
|
20230904,170300,233913248,1204,1204,1204,1204,0
|
|
20230904,170200,233913248,1204,1204,1204,1204,0
|
|
20230904,170100,233913248,1204,1204,1204,1204,0
|
|
20230904,170000,233913248,1204,1204,1204,1204,0
|
|
20230904,165900,233913248,1204,1204,1204,1204,484
|
|
20230904,165800,233913248,1204,1204,1204,1204,0
|
|
20230904,165700,233913248,1204,1204,1204,1204,0
|
|
20230904,165600,233913248,1204,1204,1204,1204,0
|
|
20230904,165500,233913248,1204,1204,1204,1204,0
|
|
20230904,165400,233913248,1204,1204,1204,1204,0
|
|
20230904,165300,233913248,1204,1204,1204,1204,0
|
|
20230904,165200,233913248,1204,1204,1204,1204,0
|
|
20230904,165100,233913248,1204,1204,1204,1204,0
|
|
20230904,165000,233913248,1204,1204,1204,1204,0
|
|
20230904,164900,233913248,1204,1204,1204,1204,0
|
|
20230904,164800,233913248,1204,1204,1204,1204,0
|
|
20230904,164700,233913248,1204,1204,1204,1204,0
|
|
20230904,164600,233913248,1204,1204,1204,1204,0
|
|
20230904,164500,233913248,1204,1204,1204,1204,0
|
|
20230904,164400,233913248,1204,1204,1204,1204,0
|
|
20230904,164300,233913248,1204,1204,1204,1204,0
|
|
20230904,164200,233913248,1204,1204,1204,1204,0
|
|
20230904,164100,233913248,1204,1204,1204,1204,0
|
|
20230904,164000,233913248,1204,1204,1204,1204,0
|
|
20230904,163900,233913248,1204,1204,1204,1204,0
|
|
20230904,163800,233913248,1204,1204,1204,1204,0
|
|
20230904,163700,233913248,1204,1204,1204,1204,0
|
|
20230904,163600,233913248,1204,1204,1204,1204,0
|
|
20230904,163500,233913248,1204,1204,1204,1204,0
|
|
20230904,163400,233913248,1204,1204,1204,1204,0
|
|
20230904,163300,233913248,1204,1204,1204,1204,0
|
|
20230904,163200,233913248,1204,1204,1204,1204,0
|
|
20230904,163100,233913248,1204,1204,1204,1204,0
|
|
20230904,163000,233913248,1204,1204,1204,1204,0
|
|
20230904,162900,233913248,1204,1204,1204,1204,484
|
|
20230904,162800,233913248,1204,1204,1204,1204,0
|
|
20230904,162700,233913248,1204,1204,1204,1204,0
|
|
20230904,162600,233913248,1204,1204,1204,1204,0
|
|
20230904,162500,233913248,1204,1204,1204,1204,0
|
|
20230904,162400,233913248,1204,1204,1204,1204,0
|
|
20230904,162300,233913248,1204,1204,1204,1204,0
|
|
20230904,162200,233913248,1204,1204,1204,1204,0
|
|
20230904,162100,233913248,1204,1204,1204,1204,0
|
|
20230904,162000,233913248,1204,1204,1204,1204,0
|
|
20230904,161900,233913248,1204,1204,1204,1204,0
|
|
20230904,161800,233913248,1204,1204,1204,1204,0
|
|
20230904,161700,233913248,1204,1204,1204,1204,0
|
|
20230904,161600,233913248,1204,1204,1204,1204,0
|
|
20230904,161500,233913248,1204,1204,1204,1204,0
|
|
20230904,161400,233913248,1204,1204,1204,1204,0
|
|
20230904,161300,233913248,1204,1204,1204,1204,0
|
|
20230904,161200,233913248,1204,1204,1204,1204,0
|
|
20230904,161100,233913248,1204,1204,1204,1204,0
|
|
20230904,161000,233913248,1204,1204,1204,1204,0
|
|
20230904,160900,233913248,1204,1204,1204,1204,0
|
|
20230904,160800,233913248,1204,1204,1204,1204,0
|
|
20230904,160700,233913248,1204,1204,1204,1204,0
|
|
20230904,160600,233913248,1204,1204,1204,1204,0
|
|
20230904,160500,233913248,1204,1204,1204,1204,0
|
|
20230904,160400,233913248,1204,1204,1204,1204,0
|
|
20230904,160300,233913248,1204,1204,1204,1204,0
|
|
20230904,160200,233913248,1204,1204,1204,1204,0
|
|
20230904,160100,233913248,1204,1204,1204,1204,0
|
|
20230904,160000,233913248,1204,1204,1204,1204,0
|
|
20230904,155900,233913248,1204,1204,1204,1204,484
|
|
20230904,155800,233913248,1204,1204,1204,1204,0
|
|
20230904,155700,233913248,1204,1204,1204,1204,0
|
|
20230904,155600,233913248,1204,1204,1204,1204,0
|
|
20230904,155500,233913248,1204,1204,1204,1204,0
|
|
20230904,155400,233913248,1204,1204,1204,1204,0
|
|
20230904,155300,233913248,1204,1204,1204,1204,0
|
|
20230904,155200,233913248,1204,1204,1204,1204,0
|
|
20230904,155100,233913248,1204,1204,1204,1204,0
|
|
20230904,155000,233913248,1204,1204,1204,1204,0
|
|
20230904,154900,233913248,1204,1204,1204,1204,0
|
|
20230904,154800,233913248,1204,1204,1204,1204,0
|
|
20230904,154700,233913248,1204,1204,1204,1204,0
|
|
20230904,154600,233913248,1204,1204,1204,1204,0
|
|
20230904,154500,233913248,1204,1204,1204,1204,0
|
|
20230904,154400,233913248,1204,1204,1204,1204,0
|
|
20230904,154300,233913248,1204,1204,1204,1204,0
|
|
20230904,154200,233913248,1204,1204,1204,1204,0
|
|
20230904,154100,233913248,1204,1204,1204,1204,0
|
|
20230904,154000,233913248,1204,1204,1204,1204,0
|
|
20230904,153900,233913248,1204,1204,1204,1204,0
|
|
20230904,153800,233913248,1204,1204,1204,1204,0
|
|
20230904,153700,233913248,1204,1204,1204,1204,0
|
|
20230904,153600,233913248,1204,1204,1204,1204,0
|
|
20230904,153500,233913248,1204,1204,1204,1204,0
|
|
20230904,153400,233913248,1204,1204,1204,1204,0
|
|
20230904,153300,233913248,1204,1204,1204,1204,0
|
|
20230904,153200,233913248,1204,1204,1204,1204,0
|
|
20230904,153100,233913248,1204,1204,1204,1204,0
|
|
20230904,153000,233913248,1204,1204,1204,1204,484
|
|
20230904,152900,233330512,1204,1204,1204,1204,0
|
|
20230904,152800,233330512,1204,1204,1204,1204,0
|
|
20230904,152700,233330512,1204,1204,1204,1204,0
|
|
20230904,152600,233330512,1204,1204,1204,1204,0
|
|
20230904,152500,233330512,1204,1204,1204,1204,0
|
|
20230904,152400,233330512,1204,1204,1204,1204,0
|
|
20230904,152300,233330512,1204,1204,1204,1204,0
|
|
20230904,152200,233330512,1204,1204,1204,1204,0
|
|
20230904,152100,233330512,1204,1204,1204,1204,0
|
|
20230904,152000,233330512,1204,1204,1204,1204,0
|
|
20230904,151900,233330512,1204,1205,1205,1204,1004
|
|
20230904,151800,232121695,1204,1204,1204,1204,0
|
|
20230904,151700,232121695,1204,1204,1204,1204,0
|
|
20230904,151600,232121695,1204,1204,1204,1204,53
|
|
20230904,151500,232057883,1204,1204,1204,1204,155
|
|
20230904,151400,231871263,1204,1204,1204,1204,0
|
|
20230904,151300,231871263,1204,1204,1204,1204,0
|
|
20230904,151200,231871263,1204,1204,1204,1204,5
|
|
20230904,151100,231865243,1204,1204,1204,1204,0
|
|
20230904,151000,231865243,1204,1204,1204,1204,3
|
|
20230904,150900,231861631,1204,1204,1204,1204,43
|
|
20230904,150800,231809859,1204,1204,1204,1204,0
|
|
20230904,150700,231809859,1204,1204,1204,1204,0
|
|
20230904,150600,231809859,1204,1204,1204,1204,0
|
|
20230904,150500,231809859,1204,1204,1204,1204,50
|
|
20230904,150400,231749659,1204,1204,1204,1204,0
|
|
20230904,150300,231749659,1204,1204,1204,1204,1
|
|
20230904,150200,231748455,1202,1201,1202,1201,530
|
|
20230904,150100,231111915,1201,1201,1201,1201,0
|
|
20230904,150000,231111915,1201,1204,1204,1201,1861
|
|
20230904,145900,228872823,1204,1204,1204,1204,0
|
|
20230904,145800,228872823,1204,1204,1204,1204,0
|
|
20230904,145700,228872823,1204,1204,1204,1204,0
|
|
20230904,145600,228872823,1204,1204,1204,1204,0
|
|
20230904,145500,228872823,1204,1204,1204,1204,245
|
|
20230904,145400,228577843,1203,1203,1203,1203,1
|
|
20230904,145300,228576640,1204,1204,1204,1204,0
|
|
20230904,145200,228576640,1204,1203,1204,1203,1034
|
|
20230904,145100,227331738,1203,1203,1203,1203,101
|
|
20230904,145000,227210235,1203,1203,1203,1203,0
|
|
20230904,144900,227210235,1203,1203,1203,1203,128
|
|
20230904,144800,227056251,1203,1203,1203,1203,500
|
|
20230904,144700,226454751,1203,1203,1203,1203,6
|
|
20230904,144600,226447533,1203,1203,1203,1203,1301
|
|
20230904,144500,224882430,1202,1202,1202,1202,0
|
|
20230904,144400,224882430,1202,1202,1202,1202,0
|
|
20230904,144300,224882430,1202,1202,1202,1202,0
|
|
20230904,144200,224882430,1202,1202,1202,1202,1939
|
|
20230904,144100,222551752,1202,1202,1202,1202,0
|
|
20230904,144000,222551752,1202,1202,1202,1202,1
|
|
20230904,143900,222550550,1202,1202,1202,1202,0
|
|
20230904,143800,222550550,1202,1202,1202,1202,104
|
|
20230904,143700,222425542,1202,1202,1202,1202,0
|
|
20230904,143600,222425542,1202,1202,1202,1202,1003
|
|
20230904,143500,221219936,1202,1202,1202,1202,0
|
|
20230904,143400,221219936,1202,1202,1202,1202,1
|
|
20230904,143300,221218734,1202,1202,1202,1202,0
|
|
20230904,143200,221218734,1202,1202,1202,1202,5
|
|
20230904,143100,221212724,1202,1202,1202,1202,0
|
|
20230904,143000,221212724,1202,1202,1202,1202,50
|
|
20230904,142900,221152624,1202,1202,1202,1202,20
|
|
20230904,142800,221128584,1202,1201,1202,1201,71
|
|
20230904,142700,221043292,1201,1201,1201,1201,36
|
|
20230904,142600,221000056,1201,1201,1201,1201,0
|
|
20230904,142500,221000056,1201,1201,1201,1201,0
|
|
20230904,142400,221000056,1201,1201,1201,1201,0
|
|
20230904,142300,221000056,1201,1201,1201,1201,392
|
|
20230904,142200,220529264,1201,1201,1201,1201,1041
|
|
20230904,142100,219279023,1201,1201,1201,1201,36
|
|
20230904,142000,219235787,1201,1202,1202,1201,174
|
|
20230904,141900,219026771,1201,1201,1201,1201,5000
|
|
20230904,141800,213021771,1202,1202,1202,1202,0
|
|
20230904,141700,213021771,1202,1202,1202,1202,1
|
|
20230904,141600,213020569,1202,1202,1202,1202,0
|
|
20230904,141500,213020569,1202,1202,1202,1202,2
|
|
20230904,141400,213018165,1202,1202,1202,1202,0
|
|
20230904,141300,213018165,1202,1202,1202,1202,455
|
|
20230904,141200,212471255,1202,1202,1202,1202,6
|
|
20230904,141100,212464043,1201,1201,1201,1201,0
|
|
20230904,141000,212464043,1201,1202,1202,1201,36
|
|
20230904,140900,212420806,1203,1203,1203,1203,1500
|
|
20230904,140800,210616306,1202,1202,1202,1202,0
|
|
20230904,140700,210616306,1202,1202,1202,1202,0
|
|
20230904,140600,210616306,1202,1202,1202,1202,60
|
|
20230904,140500,210544186,1204,1204,1204,1204,0
|
|
20230904,140400,210544186,1204,1204,1204,1204,0
|
|
20230904,140300,210544186,1204,1204,1204,1204,0
|
|
20230904,140200,210544186,1204,1204,1204,1204,0
|
|
20230904,140100,210544186,1204,1204,1204,1204,24
|
|
20230904,140000,210515290,1204,1204,1204,1204,0
|
|
20230904,135900,210515290,1204,1204,1204,1204,5
|
|
20230904,135800,210509270,1204,1204,1204,1204,0
|
|
20230904,135700,210509270,1204,1204,1204,1204,17
|
|
20230904,135600,210488802,1204,1204,1204,1204,0
|
|
20230904,135500,210488802,1204,1202,1204,1202,505
|
|
20230904,135400,209881286,1202,1202,1202,1202,0
|
|
20230904,135300,209881286,1202,1202,1202,1202,132
|
|
20230904,135200,209722622,1202,1202,1202,1202,10
|
|
20230904,135100,209710602,1201,1201,1201,1201,28
|
|
20230904,135000,209676974,1201,1201,1201,1201,19
|
|
20230904,134900,209654155,1201,1201,1201,1201,2
|
|
20230904,134800,209651753,1201,1201,1201,1201,1
|
|
20230904,134700,209650552,1201,1201,1201,1201,5
|
|
20230904,134600,209644547,1201,1201,1201,1201,20
|
|
20230904,134500,209620527,1201,1201,1201,1201,5
|
|
20230904,134400,209614522,1201,1201,1201,1201,0
|
|
20230904,134300,209614522,1201,1201,1201,1201,3
|
|
20230904,134200,209610919,1201,1201,1201,1201,20
|
|
20230904,134100,209586899,1201,1201,1201,1201,85
|
|
20230904,134000,209484814,1200,1200,1200,1200,550
|
|
20230904,133900,208824814,1200,1200,1200,1200,2502
|
|
20230904,133800,205822414,1201,1201,1201,1201,42
|
|
20230904,133700,205771972,1201,1201,1201,1201,0
|
|
20230904,133600,205771972,1201,1201,1201,1201,435
|
|
20230904,133500,205249537,1201,1203,1203,1201,67
|
|
20230904,133400,205169068,1203,1203,1203,1203,0
|
|
20230904,133300,205169068,1203,1203,1203,1203,0
|
|
20230904,133200,205169068,1203,1203,1203,1203,0
|
|
20230904,133100,205169068,1203,1203,1203,1203,36
|
|
20230904,133000,205125760,1203,1203,1203,1203,3
|
|
20230904,132900,205122151,1203,1203,1203,1203,10
|
|
20230904,132800,205110121,1203,1203,1203,1203,20
|
|
20230904,132700,205086061,1203,1203,1203,1203,0
|
|
20230904,132600,205086061,1203,1203,1203,1203,4
|
|
20230904,132500,205081249,1203,1203,1203,1203,15
|
|
20230904,132400,205063204,1203,1203,1203,1203,2
|
|
20230904,132300,205060798,1203,1203,1203,1203,0
|
|
20230904,132200,205060798,1203,1200,1203,1200,256
|
|
20230904,132100,204753577,1200,1200,1200,1200,40
|
|
20230904,132000,204705577,1200,1200,1200,1200,0
|
|
20230904,131900,204705577,1200,1200,1200,1200,5
|
|
20230904,131800,204699577,1199,1199,1199,1199,42
|
|
20230904,131700,204649219,1200,1199,1200,1199,49
|
|
20230904,131600,204590461,1199,1199,1199,1199,0
|
|
20230904,131500,204590461,1199,1198,1199,1198,2650
|
|
20230904,131400,201413172,1198,1198,1198,1198,5
|
|
20230904,131300,201407182,1197,1197,1197,1197,10
|
|
20230904,131200,201395212,1197,1197,1197,1197,0
|
|
20230904,131100,201395212,1197,1197,1197,1197,0
|
|
20230904,131000,201395212,1197,1197,1197,1197,138
|
|
20230904,130900,201230026,1199,1199,1199,1199,2
|
|
20230904,130800,201227628,1199,1199,1199,1199,0
|
|
20230904,130700,201227628,1199,1199,1199,1199,19
|
|
20230904,130600,201204847,1197,1198,1199,1197,1070
|
|
20230904,130500,199921989,1197,1197,1197,1197,0
|
|
20230904,130400,199921989,1197,1195,1197,1195,890
|
|
20230904,130300,198858437,1195,1195,1195,1195,3033
|
|
20230904,130200,195234002,1194,1194,1194,1194,0
|
|
20230904,130100,195234002,1194,1193,1194,1193,2258
|
|
20230904,130000,192537992,1193,1193,1193,1193,0
|
|
20230904,125900,192537992,1193,1193,1193,1193,0
|
|
20230904,125800,192537992,1193,1193,1193,1193,1
|
|
20230904,125700,192536799,1193,1193,1193,1193,1
|
|
20230904,125600,192535606,1193,1194,1194,1193,127
|
|
20230904,125500,192383975,1194,1194,1194,1194,60
|
|
20230904,125400,192312335,1194,1194,1194,1194,0
|
|
20230904,125300,192312335,1194,1194,1194,1194,5
|
|
20230904,125200,192306365,1194,1194,1194,1194,8
|
|
20230904,125100,192296813,1194,1194,1194,1194,3
|
|
20230904,125000,192293231,1193,1193,1193,1193,0
|
|
20230904,124900,192293231,1193,1193,1193,1193,102
|
|
20230904,124800,192171545,1193,1193,1193,1193,0
|
|
20230904,124700,192171545,1193,1193,1193,1193,16
|
|
20230904,124600,192152457,1193,1193,1193,1193,0
|
|
20230904,124500,192152457,1193,1193,1193,1193,0
|
|
20230904,124400,192152457,1193,1193,1193,1193,2184
|
|
20230904,124300,189546945,1193,1193,1193,1193,102
|
|
20230904,124200,189425259,1193,1193,1193,1193,10
|
|
20230904,124100,189413329,1193,1193,1193,1193,4
|
|
20230904,124000,189408557,1193,1193,1193,1193,200
|
|
20230904,123900,189169957,1193,1194,1194,1193,768
|
|
20230904,123800,188253729,1193,1193,1193,1193,200
|
|
20230904,123700,188015129,1194,1193,1194,1193,833
|
|
20230904,123600,187021327,1193,1193,1193,1193,0
|
|
20230904,123500,187021327,1193,1193,1193,1193,0
|
|
20230904,123400,187021327,1193,1193,1193,1193,0
|
|
20230904,123300,187021327,1193,1193,1193,1193,7
|
|
20230904,123200,187012976,1193,1193,1193,1193,700
|
|
20230904,123100,186177876,1193,1194,1194,1193,188
|
|
20230904,123000,185953454,1194,1194,1194,1194,259
|
|
20230904,122900,185644208,1194,1194,1194,1194,150
|
|
20230904,122800,185465108,1195,1195,1195,1195,0
|
|
20230904,122700,185465108,1195,1195,1195,1195,1781
|
|
20230904,122600,183336813,1195,1195,1195,1195,1010
|
|
20230904,122500,182129863,1195,1195,1195,1195,0
|
|
20230904,122400,182129863,1195,1195,1195,1195,5
|
|
20230904,122300,182123888,1192,1193,1193,1192,1175
|
|
20230904,122200,180723186,1192,1192,1192,1192,0
|
|
20230904,122100,180723186,1192,1192,1192,1192,762
|
|
20230904,122000,179814882,1192,1192,1192,1192,0
|
|
20230904,121900,179814882,1192,1194,1194,1192,2842
|
|
20230904,121800,176425978,1194,1194,1194,1194,6
|
|
20230904,121700,176418814,1194,1195,1195,1194,22
|
|
20230904,121600,176392525,1195,1195,1195,1195,31
|
|
20230904,121500,176355480,1195,1195,1195,1195,30
|
|
20230904,121400,176319630,1195,1195,1195,1195,20
|
|
20230904,121300,176295730,1195,1195,1195,1195,0
|
|
20230904,121200,176295730,1195,1195,1195,1195,2007
|
|
20230904,121100,173897365,1195,1195,1195,1195,10
|
|
20230904,121000,173885415,1195,1195,1195,1195,300
|
|
20230904,120900,173526915,1195,1195,1195,1195,6
|
|
20230904,120800,173519745,1195,1194,1195,1194,1298
|
|
20230904,120700,171969932,1195,1195,1195,1195,100
|
|
20230904,120600,171850432,1194,1194,1194,1194,47
|
|
20230904,120500,171794314,1194,1194,1194,1194,87
|
|
20230904,120400,171690436,1194,1194,1194,1194,0
|
|
20230904,120300,171690436,1194,1194,1194,1194,150
|
|
20230904,120200,171511336,1195,1195,1195,1195,0
|
|
20230904,120100,171511336,1195,1194,1195,1194,76
|
|
20230904,120000,171420577,1194,1194,1194,1194,50
|
|
20230904,115900,171360877,1194,1194,1194,1194,1
|
|
20230904,115800,171359683,1195,1195,1195,1195,375
|
|
20230904,115700,170911558,1193,1193,1193,1193,0
|
|
20230904,115600,170911558,1193,1195,1195,1193,15
|
|
20230904,115500,170893653,1193,1195,1195,1193,3359
|
|
20230904,115400,166883274,1195,1195,1195,1195,546
|
|
20230904,115300,166230804,1195,1195,1195,1195,20
|
|
20230904,115200,166206904,1195,1195,1195,1195,1350
|
|
20230904,115100,164593654,1195,1195,1195,1195,0
|
|
20230904,115000,164593654,1195,1195,1195,1195,0
|
|
20230904,114900,164593654,1195,1195,1195,1195,10
|
|
20230904,114800,164581704,1193,1193,1193,1193,0
|
|
20230904,114700,164581704,1193,1193,1193,1193,0
|
|
20230904,114600,164581704,1193,1193,1193,1193,0
|
|
20230904,114500,164581704,1193,1193,1193,1193,0
|
|
20230904,114400,164581704,1193,1193,1193,1193,7
|
|
20230904,114300,164573353,1195,1195,1195,1195,2
|
|
20230904,114200,164570963,1198,1198,1198,1198,0
|
|
20230904,114100,164570963,1198,1197,1198,1197,16
|
|
20230904,114000,164551805,1198,1199,1199,1198,2421
|
|
20230904,113900,161651446,1200,1196,1200,1192,30859
|
|
20230904,113800,124812714,1197,1197,1197,1197,120
|
|
20230904,113700,124669074,1198,1200,1200,1198,3098
|
|
20230904,113600,120955228,1200,1200,1200,1200,0
|
|
20230904,113500,120955228,1200,1200,1200,1200,0
|
|
20230904,113400,120955228,1200,1200,1200,1200,11
|
|
20230904,113300,120942028,1200,1200,1200,1200,13
|
|
20230904,113200,120926428,1200,1200,1200,1200,35
|
|
20230904,113100,120884428,1200,1200,1200,1200,100
|
|
20230904,113000,120764428,1200,1200,1200,1200,0
|
|
20230904,112900,120764428,1200,1200,1200,1200,0
|
|
20230904,112800,120764428,1200,1199,1200,1199,3010
|
|
20230904,112700,117155428,1199,1199,1199,1199,0
|
|
20230904,112600,117155428,1199,1199,1199,1199,2578
|
|
20230904,112500,114064406,1199,1199,1199,1199,20
|
|
20230904,112400,114040426,1199,1199,1199,1199,9
|
|
20230904,112300,114029635,1199,1199,1199,1199,4
|
|
20230904,112200,114024839,1198,1198,1198,1198,0
|
|
20230904,112100,114024839,1198,1198,1198,1198,0
|
|
20230904,112000,114024839,1198,1198,1198,1198,0
|
|
20230904,111900,114024839,1198,1198,1198,1198,8
|
|
20230904,111800,114015255,1198,1198,1198,1198,0
|
|
20230904,111700,114015255,1198,1199,1199,1198,800
|
|
20230904,111600,113056455,1199,1199,1199,1199,0
|
|
20230904,111500,113056455,1199,1199,1199,1199,0
|
|
20230904,111400,113056455,1199,1199,1199,1199,99
|
|
20230904,111300,112937754,1199,1199,1199,1199,0
|
|
20230904,111200,112937754,1199,1199,1199,1199,0
|
|
20230904,111100,112937754,1199,1198,1199,1198,2
|
|
20230904,111000,112935357,1198,1198,1198,1198,0
|
|
20230904,110900,112935357,1198,1198,1198,1198,1
|
|
20230904,110800,112934159,1198,1198,1198,1198,0
|
|
20230904,110700,112934159,1198,1198,1198,1198,4643
|
|
20230904,110600,107371845,1198,1197,1198,1195,3432
|
|
20230904,110500,103269263,1198,1198,1198,1198,100
|
|
20230904,110400,103149463,1198,1198,1198,1198,22
|
|
20230904,110300,103123107,1199,1199,1199,1199,0
|
|
20230904,110200,103123107,1199,1199,1199,1199,0
|
|
20230904,110100,103123107,1199,1199,1199,1199,0
|
|
20230904,110000,103123107,1199,1199,1199,1199,1
|
|
20230904,105900,103121908,1195,1195,1195,1195,300
|
|
20230904,105800,102763408,1196,1196,1196,1196,300
|
|
20230904,105700,102404608,1196,1196,1196,1196,0
|
|
20230904,105600,102404608,1196,1196,1196,1196,5807
|
|
20230904,105500,95459436,1195,1196,1196,1195,258
|
|
20230904,105400,95150933,1196,1196,1196,1196,3
|
|
20230904,105300,95147345,1196,1196,1196,1196,50
|
|
20230904,105200,95087545,1196,1198,1198,1196,5367
|
|
20230904,105100,88667361,1199,1199,1199,1199,0
|
|
20230904,105000,88667361,1199,1199,1199,1199,46
|
|
20230904,104900,88612207,1199,1197,1199,1197,242
|
|
20230904,104800,88322291,1197,1197,1197,1197,0
|
|
20230904,104700,88322291,1197,1197,1197,1197,1
|
|
20230904,104600,88321094,1197,1197,1197,1197,2855
|
|
20230904,104500,84903659,1197,1197,1197,1197,27
|
|
20230904,104400,84871340,1197,1197,1197,1197,3
|
|
20230904,104300,84867749,1197,1197,1197,1197,167
|
|
20230904,104200,84667850,1196,1197,1197,1196,931
|
|
20230904,104100,83554274,1197,1199,1199,1197,2399
|
|
20230904,104000,80682650,1199,1199,1199,1199,2
|
|
20230904,103900,80680252,1199,1198,1199,1198,4037
|
|
20230904,103800,75843915,1199,1199,1199,1199,526
|
|
20230904,103700,75213241,1199,1199,1199,1199,1111
|
|
20230904,103600,73881152,1199,1199,1199,1199,61
|
|
20230904,103500,73808013,1198,1201,1201,1198,6020
|
|
20230904,103400,66587625,1201,1201,1201,1201,20
|
|
20230904,103300,66563605,1201,1201,1201,1200,261
|
|
20230904,103200,66250145,1200,1200,1200,1200,100
|
|
20230904,103100,66130145,1201,1200,1201,1200,809
|
|
20230904,103000,65159072,1200,1201,1201,1200,2002
|
|
20230904,102900,62756170,1200,1201,1201,1200,32
|
|
20230904,102800,62717739,1201,1201,1201,1201,1002
|
|
20230904,102700,61514337,1201,1201,1201,1201,562
|
|
20230904,102600,60839375,1201,1201,1201,1201,615
|
|
20230904,102500,60100760,1201,1201,1201,1201,1758
|
|
20230904,102400,57989402,1201,1201,1201,1201,300
|
|
20230904,102300,57629102,1201,1201,1201,1201,2005
|
|
20230904,102200,55221097,1201,1201,1201,1200,1594
|
|
20230904,102100,53307835,1201,1201,1201,1201,0
|
|
20230904,102000,53307835,1201,1202,1202,1201,1800
|
|
20230904,101900,51145873,1202,1202,1202,1202,0
|
|
20230904,101800,51145873,1202,1207,1207,1202,84
|
|
20230904,101700,51044900,1202,1202,1202,1202,969
|
|
20230904,101600,49880162,1202,1202,1202,1202,647
|
|
20230904,101500,49102468,1201,1201,1201,1201,0
|
|
20230904,101400,49102468,1201,1201,1201,1201,81
|
|
20230904,101300,49005187,1201,1202,1202,1201,523
|
|
20230904,101200,48377063,1202,1202,1202,1202,519
|
|
20230904,101100,47753225,1202,1202,1202,1202,0
|
|
20230904,101000,47753225,1202,1204,1204,1202,2406
|
|
20230904,100900,44860488,1208,1208,1208,1208,0
|
|
20230904,100800,44860488,1208,1208,1208,1208,0
|
|
20230904,100700,44860488,1208,1208,1208,1208,9
|
|
20230904,100600,44849616,1208,1208,1208,1208,0
|
|
20230904,100500,44849616,1208,1207,1208,1207,1041
|
|
20230904,100400,43593088,1207,1203,1207,1203,100
|
|
20230904,100300,43472664,1202,1202,1202,1202,0
|
|
20230904,100200,43472664,1202,1203,1203,1202,1452
|
|
20230904,100100,41726379,1204,1208,1208,1203,1301
|
|
20230904,100000,40160271,1209,1209,1209,1209,0
|
|
20230904,095900,40160271,1209,1209,1209,1209,0
|
|
20230904,095800,40160271,1209,1204,1209,1203,2009
|
|
20230904,095700,37742456,1208,1208,1208,1208,6
|
|
20230904,095600,37735208,1205,1205,1205,1205,0
|
|
20230904,095500,37735208,1205,1205,1205,1205,444
|
|
20230904,095400,37200188,1205,1205,1205,1205,1102
|
|
20230904,095300,35872278,1204,1204,1204,1204,35
|
|
20230904,095200,35830138,1205,1206,1206,1205,445
|
|
20230904,095100,35293857,1206,1206,1206,1206,0
|
|
20230904,095000,35293857,1206,1206,1206,1206,0
|
|
20230904,094900,35293857,1206,1206,1206,1206,100
|
|
20230904,094800,35173257,1209,1209,1209,1209,3
|
|
20230904,094700,35169630,1209,1209,1209,1209,8
|
|
20230904,094600,35159958,1205,1205,1205,1205,0
|
|
20230904,094500,35159958,1205,1205,1205,1205,1
|
|
20230904,094400,35158753,1204,1204,1204,1204,0
|
|
20230904,094300,35158753,1204,1204,1204,1204,0
|
|
20230904,094200,35158753,1204,1210,1210,1204,51
|
|
20230904,094100,35097049,1205,1210,1210,1205,255
|
|
20230904,094000,34789713,1210,1210,1210,1210,22
|
|
20230904,093900,34763093,1210,1210,1210,1210,0
|
|
20230904,093800,34763093,1210,1211,1211,1210,54
|
|
20230904,093700,34697750,1211,1213,1213,1211,4
|
|
20230904,093600,34692902,1213,1205,1214,1205,2012
|
|
20230904,093500,32262956,1204,1204,1204,1204,0
|
|
20230904,093400,32262956,1204,1205,1205,1204,12
|
|
20230904,093300,32248507,1205,1205,1205,1205,261
|
|
20230904,093200,31934002,1205,1205,1205,1204,16
|
|
20230904,093100,31914723,1205,1205,1205,1205,15
|
|
20230904,093000,31896648,1205,1205,1205,1205,28
|
|
20230904,092900,31862908,1204,1204,1204,1204,279
|
|
20230904,092800,31526992,1204,1204,1204,1204,20
|
|
20230904,092700,31502912,1204,1204,1204,1204,13
|
|
20230904,092600,31487260,1204,1204,1204,1204,3
|
|
20230904,092500,31483648,1204,1204,1204,1204,80
|
|
20230904,092400,31387328,1204,1204,1204,1204,6
|
|
20230904,092300,31380104,1204,1204,1204,1204,20
|
|
20230904,092200,31356024,1204,1204,1204,1204,11
|
|
20230904,092100,31342780,1204,1204,1204,1204,10
|
|
20230904,092000,31330740,1205,1205,1205,1205,0
|
|
20230904,091900,31330740,1205,1205,1205,1205,6
|
|
20230904,091800,31323510,1205,1205,1205,1205,1167
|
|
20230904,091700,29917275,1205,1205,1205,1205,113
|
|
20230904,091600,29781110,1206,1206,1206,1202,14
|
|
20230904,091500,29764230,1201,1205,1206,1201,1032
|
|
20230904,091400,28524061,1205,1204,1205,1201,487
|
|
20230904,091300,27938434,1204,1204,1204,1204,100
|
|
20230904,091200,27818034,1203,1201,1203,1200,1807
|
|
20230904,091100,25646731,1200,1201,1201,1200,381
|
|
20230904,091000,25189361,1200,1201,1201,1200,3085
|
|
20230904,090900,21486959,1203,1203,1203,1203,531
|
|
20230904,090800,20848166,1203,1201,1203,1201,313
|
|
20230904,090700,20471953,1201,1202,1202,1201,2800
|
|
20230904,090600,17109151,1201,1201,1201,1201,1015
|
|
20230904,090500,15890136,1201,1203,1203,1201,1843
|
|
20230904,090400,13674333,1203,1203,1203,1203,3962
|
|
20230904,090300,8908047,1203,1203,1203,1203,442
|
|
20230904,090200,8376321,1203,1204,1204,1203,359
|
|
20230904,090100,7944344,1204,1208,1208,1204,2071
|
|
20230904,090000,5447875,1208,1216,1216,1208,4495
|