693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,203000,667287115,1618,1618,1618,1618,5907
|
|
20230914,202900,667287115,1618,1618,1618,1618,0
|
|
20230914,202800,667287115,1618,1618,1618,1618,0
|
|
20230914,202700,667287115,1618,1618,1618,1618,0
|
|
20230914,202600,667287115,1618,1618,1618,1618,0
|
|
20230914,202500,667287115,1618,1618,1618,1618,0
|
|
20230914,202400,667287115,1618,1618,1618,1618,0
|
|
20230914,202300,667287115,1618,1618,1618,1618,0
|
|
20230914,202200,667287115,1618,1618,1618,1618,0
|
|
20230914,202100,667287115,1618,1618,1618,1618,0
|
|
20230914,202000,667287115,1618,1618,1618,1618,0
|
|
20230914,201900,667287115,1618,1618,1618,1618,0
|
|
20230914,201800,667287115,1618,1618,1618,1618,0
|
|
20230914,201700,667287115,1618,1618,1618,1618,0
|
|
20230914,201600,667287115,1618,1618,1618,1618,0
|
|
20230914,201500,667287115,1618,1618,1618,1618,0
|
|
20230914,201400,667287115,1618,1618,1618,1618,0
|
|
20230914,201300,667287115,1618,1618,1618,1618,0
|
|
20230914,201200,667287115,1618,1618,1618,1618,0
|
|
20230914,201100,667287115,1618,1618,1618,1618,0
|
|
20230914,201000,667287115,1618,1618,1618,1618,0
|
|
20230914,200900,667287115,1618,1618,1618,1618,0
|
|
20230914,200800,667287115,1618,1618,1618,1618,0
|
|
20230914,200700,667287115,1618,1618,1618,1618,0
|
|
20230914,200600,667287115,1618,1618,1618,1618,0
|
|
20230914,200500,667287115,1618,1618,1618,1618,0
|
|
20230914,200400,667287115,1618,1618,1618,1618,0
|
|
20230914,200300,667287115,1618,1618,1618,1618,0
|
|
20230914,200200,667287115,1618,1618,1618,1618,0
|
|
20230914,200100,667287115,1618,1618,1618,1618,0
|
|
20230914,200000,667287115,1618,1618,1618,1618,5907
|
|
20230914,195900,667287115,1618,1618,1618,1618,0
|
|
20230914,195800,667287115,1618,1618,1618,1618,0
|
|
20230914,195700,667287115,1618,1618,1618,1618,0
|
|
20230914,195600,667287115,1618,1618,1618,1618,0
|
|
20230914,195500,667287115,1618,1618,1618,1618,0
|
|
20230914,195400,667287115,1618,1618,1618,1618,0
|
|
20230914,195300,667287115,1618,1618,1618,1618,0
|
|
20230914,195200,667287115,1618,1618,1618,1618,0
|
|
20230914,195100,667287115,1618,1618,1618,1618,0
|
|
20230914,195000,667287115,1618,1618,1618,1618,0
|
|
20230914,194900,667287115,1618,1618,1618,1618,0
|
|
20230914,194800,667287115,1618,1618,1618,1618,0
|
|
20230914,194700,667287115,1618,1618,1618,1618,0
|
|
20230914,194600,667287115,1618,1618,1618,1618,0
|
|
20230914,194500,667287115,1618,1618,1618,1618,0
|
|
20230914,194400,667287115,1618,1618,1618,1618,0
|
|
20230914,194300,667287115,1618,1618,1618,1618,0
|
|
20230914,194200,667287115,1618,1618,1618,1618,0
|
|
20230914,194100,667287115,1618,1618,1618,1618,0
|
|
20230914,194000,667287115,1618,1618,1618,1618,0
|
|
20230914,193900,667287115,1618,1618,1618,1618,0
|
|
20230914,193800,667287115,1618,1618,1618,1618,0
|
|
20230914,193700,667287115,1618,1618,1618,1618,0
|
|
20230914,193600,667287115,1618,1618,1618,1618,0
|
|
20230914,193500,667287115,1618,1618,1618,1618,0
|
|
20230914,193400,667287115,1618,1618,1618,1618,0
|
|
20230914,193300,667287115,1618,1618,1618,1618,0
|
|
20230914,193200,667287115,1618,1618,1618,1618,0
|
|
20230914,193100,667287115,1618,1618,1618,1618,0
|
|
20230914,193000,667287115,1618,1618,1618,1618,5907
|
|
20230914,192900,667287115,1618,1618,1618,1618,0
|
|
20230914,192800,667287115,1618,1618,1618,1618,0
|
|
20230914,192700,667287115,1618,1618,1618,1618,0
|
|
20230914,192600,667287115,1618,1618,1618,1618,0
|
|
20230914,192500,667287115,1618,1618,1618,1618,0
|
|
20230914,192400,667287115,1618,1618,1618,1618,0
|
|
20230914,192300,667287115,1618,1618,1618,1618,0
|
|
20230914,192200,667287115,1618,1618,1618,1618,0
|
|
20230914,192100,667287115,1618,1618,1618,1618,0
|
|
20230914,192000,667287115,1618,1618,1618,1618,0
|
|
20230914,191900,667287115,1618,1618,1618,1618,0
|
|
20230914,191800,667287115,1618,1618,1618,1618,0
|
|
20230914,191700,667287115,1618,1618,1618,1618,0
|
|
20230914,191600,667287115,1618,1618,1618,1618,0
|
|
20230914,191500,667287115,1618,1618,1618,1618,0
|
|
20230914,191400,667287115,1618,1618,1618,1618,0
|
|
20230914,191300,667287115,1618,1618,1618,1618,0
|
|
20230914,191200,667287115,1618,1618,1618,1618,0
|
|
20230914,191100,667287115,1618,1618,1618,1618,0
|
|
20230914,191000,667287115,1618,1618,1618,1618,0
|
|
20230914,190900,667287115,1618,1618,1618,1618,0
|
|
20230914,190800,667287115,1618,1618,1618,1618,0
|
|
20230914,190700,667287115,1618,1618,1618,1618,0
|
|
20230914,190600,667287115,1618,1618,1618,1618,0
|
|
20230914,190500,667287115,1618,1618,1618,1618,0
|
|
20230914,190400,667287115,1618,1618,1618,1618,0
|
|
20230914,190300,667287115,1618,1618,1618,1618,0
|
|
20230914,190200,667287115,1618,1618,1618,1618,0
|
|
20230914,190100,667287115,1618,1618,1618,1618,0
|
|
20230914,190000,667287115,1618,1618,1618,1618,5907
|
|
20230914,185900,667287115,1618,1618,1618,1618,0
|
|
20230914,185800,667287115,1618,1618,1618,1618,0
|
|
20230914,185700,667287115,1618,1618,1618,1618,0
|
|
20230914,185600,667287115,1618,1618,1618,1618,0
|
|
20230914,185500,667287115,1618,1618,1618,1618,0
|
|
20230914,185400,667287115,1618,1618,1618,1618,0
|
|
20230914,185300,667287115,1618,1618,1618,1618,0
|
|
20230914,185200,667287115,1618,1618,1618,1618,0
|
|
20230914,185100,667287115,1618,1618,1618,1618,0
|
|
20230914,185000,667287115,1618,1618,1618,1618,0
|
|
20230914,184900,667287115,1618,1618,1618,1618,0
|
|
20230914,184800,667287115,1618,1618,1618,1618,0
|
|
20230914,184700,667287115,1618,1618,1618,1618,0
|
|
20230914,184600,667287115,1618,1618,1618,1618,0
|
|
20230914,184500,667287115,1618,1618,1618,1618,0
|
|
20230914,184400,667287115,1618,1618,1618,1618,0
|
|
20230914,184300,667287115,1618,1618,1618,1618,0
|
|
20230914,184200,667287115,1618,1618,1618,1618,0
|
|
20230914,184100,667287115,1618,1618,1618,1618,0
|
|
20230914,184000,667287115,1618,1618,1618,1618,0
|
|
20230914,183900,667287115,1618,1618,1618,1618,0
|
|
20230914,183800,667287115,1618,1618,1618,1618,0
|
|
20230914,183700,667287115,1618,1618,1618,1618,0
|
|
20230914,183600,667287115,1618,1618,1618,1618,0
|
|
20230914,183500,667287115,1618,1618,1618,1618,0
|
|
20230914,183400,667287115,1618,1618,1618,1618,0
|
|
20230914,183300,667287115,1618,1618,1618,1618,0
|
|
20230914,183200,667287115,1618,1618,1618,1618,0
|
|
20230914,183100,667287115,1618,1618,1618,1618,0
|
|
20230914,183000,667287115,1618,1618,1618,1618,5907
|
|
20230914,182900,667287115,1618,1618,1618,1618,0
|
|
20230914,182800,667287115,1618,1618,1618,1618,0
|
|
20230914,182700,667287115,1618,1618,1618,1618,0
|
|
20230914,182600,667287115,1618,1618,1618,1618,0
|
|
20230914,182500,667287115,1618,1618,1618,1618,0
|
|
20230914,182400,667287115,1618,1618,1618,1618,0
|
|
20230914,182300,667287115,1618,1618,1618,1618,0
|
|
20230914,182200,667287115,1618,1618,1618,1618,0
|
|
20230914,182100,667287115,1618,1618,1618,1618,0
|
|
20230914,182000,667287115,1618,1618,1618,1618,0
|
|
20230914,181900,667287115,1618,1618,1618,1618,0
|
|
20230914,181800,667287115,1618,1618,1618,1618,0
|
|
20230914,181700,667287115,1618,1618,1618,1618,0
|
|
20230914,181600,667287115,1618,1618,1618,1618,0
|
|
20230914,181500,667287115,1618,1618,1618,1618,0
|
|
20230914,181400,667287115,1618,1618,1618,1618,0
|
|
20230914,181300,667287115,1618,1618,1618,1618,0
|
|
20230914,181200,667287115,1618,1618,1618,1618,0
|
|
20230914,181100,667287115,1618,1618,1618,1618,0
|
|
20230914,181000,667287115,1618,1618,1618,1618,0
|
|
20230914,180900,667287115,1618,1618,1618,1618,0
|
|
20230914,180800,667287115,1618,1618,1618,1618,0
|
|
20230914,180700,667287115,1618,1618,1618,1618,0
|
|
20230914,180600,667287115,1618,1618,1618,1618,0
|
|
20230914,180500,667287115,1618,1618,1618,1618,0
|
|
20230914,180400,667287115,1618,1618,1618,1618,0
|
|
20230914,180300,667287115,1618,1618,1618,1618,0
|
|
20230914,180200,667287115,1618,1618,1618,1618,0
|
|
20230914,180100,667287115,1618,1618,1618,1618,0
|
|
20230914,180000,667287115,1618,1618,1618,1618,5907
|
|
20230914,175900,667287115,1618,1618,1618,1618,0
|
|
20230914,175800,667287115,1618,1618,1618,1618,0
|
|
20230914,175700,667287115,1618,1618,1618,1618,0
|
|
20230914,175600,667287115,1618,1618,1618,1618,0
|
|
20230914,175500,667287115,1618,1618,1618,1618,0
|
|
20230914,175400,667287115,1618,1618,1618,1618,0
|
|
20230914,175300,667287115,1618,1618,1618,1618,0
|
|
20230914,175200,667287115,1618,1618,1618,1618,0
|
|
20230914,175100,667287115,1618,1618,1618,1618,0
|
|
20230914,175000,667287115,1618,1618,1618,1618,0
|
|
20230914,174900,667287115,1618,1618,1618,1618,0
|
|
20230914,174800,667287115,1618,1618,1618,1618,0
|
|
20230914,174700,667287115,1618,1618,1618,1618,0
|
|
20230914,174600,667287115,1618,1618,1618,1618,0
|
|
20230914,174500,667287115,1618,1618,1618,1618,0
|
|
20230914,174400,667287115,1618,1618,1618,1618,0
|
|
20230914,174300,667287115,1618,1618,1618,1618,0
|
|
20230914,174200,667287115,1618,1618,1618,1618,0
|
|
20230914,174100,667287115,1618,1618,1618,1618,0
|
|
20230914,174000,667287115,1618,1618,1618,1618,0
|
|
20230914,173900,667287115,1618,1618,1618,1618,0
|
|
20230914,173800,667287115,1618,1618,1618,1618,0
|
|
20230914,173700,667287115,1618,1618,1618,1618,0
|
|
20230914,173600,667287115,1618,1618,1618,1618,0
|
|
20230914,173500,667287115,1618,1618,1618,1618,0
|
|
20230914,173400,667287115,1618,1618,1618,1618,0
|
|
20230914,173300,667287115,1618,1618,1618,1618,0
|
|
20230914,173200,667287115,1618,1618,1618,1618,0
|
|
20230914,173100,667287115,1618,1618,1618,1618,0
|
|
20230914,173000,667287115,1618,1618,1618,1618,5907
|
|
20230914,172900,667287115,1618,1618,1618,1618,0
|
|
20230914,172800,667287115,1618,1618,1618,1618,0
|
|
20230914,172700,667287115,1618,1618,1618,1618,0
|
|
20230914,172600,667287115,1618,1618,1618,1618,0
|
|
20230914,172500,667287115,1618,1618,1618,1618,0
|
|
20230914,172400,667287115,1618,1618,1618,1618,0
|
|
20230914,172300,667287115,1618,1618,1618,1618,0
|
|
20230914,172200,667287115,1618,1618,1618,1618,0
|
|
20230914,172100,667287115,1618,1618,1618,1618,0
|
|
20230914,172000,667287115,1618,1618,1618,1618,0
|
|
20230914,171900,667287115,1618,1618,1618,1618,0
|
|
20230914,171800,667287115,1618,1618,1618,1618,0
|
|
20230914,171700,667287115,1618,1618,1618,1618,0
|
|
20230914,171600,667287115,1618,1618,1618,1618,0
|
|
20230914,171500,667287115,1618,1618,1618,1618,0
|
|
20230914,171400,667287115,1618,1618,1618,1618,0
|
|
20230914,171300,667287115,1618,1618,1618,1618,0
|
|
20230914,171200,667287115,1618,1618,1618,1618,0
|
|
20230914,171100,667287115,1618,1618,1618,1618,0
|
|
20230914,171000,667287115,1618,1618,1618,1618,0
|
|
20230914,170900,667287115,1618,1618,1618,1618,0
|
|
20230914,170800,667287115,1618,1618,1618,1618,0
|
|
20230914,170700,667287115,1618,1618,1618,1618,0
|
|
20230914,170600,667287115,1618,1618,1618,1618,0
|
|
20230914,170500,667287115,1618,1618,1618,1618,0
|
|
20230914,170400,667287115,1618,1618,1618,1618,0
|
|
20230914,170300,667287115,1618,1618,1618,1618,0
|
|
20230914,170200,667287115,1618,1618,1618,1618,0
|
|
20230914,170100,667287115,1618,1618,1618,1618,0
|
|
20230914,170000,667287115,1618,1618,1618,1618,5907
|
|
20230914,165900,667287115,1618,1618,1618,1618,0
|
|
20230914,165800,667287115,1618,1618,1618,1618,0
|
|
20230914,165700,667287115,1618,1618,1618,1618,0
|
|
20230914,165600,667287115,1618,1618,1618,1618,0
|
|
20230914,165500,667287115,1618,1618,1618,1618,0
|
|
20230914,165400,667287115,1618,1618,1618,1618,0
|
|
20230914,165300,667287115,1618,1618,1618,1618,0
|
|
20230914,165200,667287115,1618,1618,1618,1618,0
|
|
20230914,165100,667287115,1618,1618,1618,1618,0
|
|
20230914,165000,667287115,1618,1618,1618,1618,0
|
|
20230914,164900,667287115,1618,1618,1618,1618,0
|
|
20230914,164800,667287115,1618,1618,1618,1618,0
|
|
20230914,164700,667287115,1618,1618,1618,1618,0
|
|
20230914,164600,667287115,1618,1618,1618,1618,0
|
|
20230914,164500,667287115,1618,1618,1618,1618,0
|
|
20230914,164400,667287115,1618,1618,1618,1618,0
|
|
20230914,164300,667287115,1618,1618,1618,1618,0
|
|
20230914,164200,667287115,1618,1618,1618,1618,0
|
|
20230914,164100,667287115,1618,1618,1618,1618,0
|
|
20230914,164000,667287115,1618,1618,1618,1618,0
|
|
20230914,163900,667287115,1618,1618,1618,1618,0
|
|
20230914,163800,667287115,1618,1618,1618,1618,0
|
|
20230914,163700,667287115,1618,1618,1618,1618,0
|
|
20230914,163600,667287115,1618,1618,1618,1618,0
|
|
20230914,163500,667287115,1618,1618,1618,1618,0
|
|
20230914,163400,667287115,1618,1618,1618,1618,0
|
|
20230914,163300,667287115,1618,1618,1618,1618,0
|
|
20230914,163200,667287115,1618,1618,1618,1618,0
|
|
20230914,163100,667287115,1618,1618,1618,1618,0
|
|
20230914,163000,667287115,1618,1618,1618,1618,5907
|
|
20230914,162900,667287115,1618,1618,1618,1618,0
|
|
20230914,162800,667287115,1618,1618,1618,1618,0
|
|
20230914,162700,667287115,1618,1618,1618,1618,0
|
|
20230914,162600,667287115,1618,1618,1618,1618,0
|
|
20230914,162500,667287115,1618,1618,1618,1618,0
|
|
20230914,162400,667287115,1618,1618,1618,1618,0
|
|
20230914,162300,667287115,1618,1618,1618,1618,0
|
|
20230914,162200,667287115,1618,1618,1618,1618,0
|
|
20230914,162100,667287115,1618,1618,1618,1618,0
|
|
20230914,162000,667287115,1618,1618,1618,1618,0
|
|
20230914,161900,667287115,1618,1618,1618,1618,0
|
|
20230914,161800,667287115,1618,1618,1618,1618,0
|
|
20230914,161700,667287115,1618,1618,1618,1618,0
|
|
20230914,161600,667287115,1618,1618,1618,1618,0
|
|
20230914,161500,667287115,1618,1618,1618,1618,0
|
|
20230914,161400,667287115,1618,1618,1618,1618,0
|
|
20230914,161300,667287115,1618,1618,1618,1618,0
|
|
20230914,161200,667287115,1618,1618,1618,1618,0
|
|
20230914,161100,667287115,1618,1618,1618,1618,0
|
|
20230914,161000,667287115,1618,1618,1618,1618,0
|
|
20230914,160900,667287115,1618,1618,1618,1618,0
|
|
20230914,160800,667287115,1618,1618,1618,1618,0
|
|
20230914,160700,667287115,1618,1618,1618,1618,0
|
|
20230914,160600,667287115,1618,1618,1618,1618,0
|
|
20230914,160500,667287115,1618,1618,1618,1618,0
|
|
20230914,160400,667287115,1618,1618,1618,1618,0
|
|
20230914,160300,667287115,1618,1618,1618,1618,0
|
|
20230914,160200,667287115,1618,1618,1618,1618,0
|
|
20230914,160100,667287115,1618,1618,1618,1618,0
|
|
20230914,160000,667287115,1618,1618,1618,1618,5907
|
|
20230914,155900,667287115,1618,1618,1618,1618,0
|
|
20230914,155800,667287115,1618,1618,1618,1618,0
|
|
20230914,155700,667287115,1618,1618,1618,1618,0
|
|
20230914,155600,667287115,1618,1618,1618,1618,0
|
|
20230914,155500,667287115,1618,1618,1618,1618,0
|
|
20230914,155400,667287115,1618,1618,1618,1618,0
|
|
20230914,155300,667287115,1618,1618,1618,1618,0
|
|
20230914,155200,667287115,1618,1618,1618,1618,0
|
|
20230914,155100,667287115,1618,1618,1618,1618,0
|
|
20230914,155000,667287115,1618,1618,1618,1618,0
|
|
20230914,154900,667287115,1618,1618,1618,1618,0
|
|
20230914,154800,667287115,1618,1618,1618,1618,0
|
|
20230914,154700,667287115,1618,1618,1618,1618,0
|
|
20230914,154600,667287115,1618,1618,1618,1618,0
|
|
20230914,154500,667287115,1618,1618,1618,1618,0
|
|
20230914,154400,667287115,1618,1618,1618,1618,0
|
|
20230914,154300,667287115,1618,1618,1618,1618,0
|
|
20230914,154200,667287115,1618,1618,1618,1618,0
|
|
20230914,154100,667287115,1618,1618,1618,1618,0
|
|
20230914,154000,667287115,1618,1618,1618,1618,0
|
|
20230914,153900,667287115,1618,1618,1618,1618,0
|
|
20230914,153800,667287115,1618,1618,1618,1618,0
|
|
20230914,153700,667287115,1618,1618,1618,1618,0
|
|
20230914,153600,667287115,1618,1618,1618,1618,0
|
|
20230914,153500,667287115,1618,1618,1618,1618,0
|
|
20230914,153400,667287115,1618,1618,1618,1618,0
|
|
20230914,153300,667287115,1618,1618,1618,1618,0
|
|
20230914,153200,667287115,1618,1618,1618,1618,0
|
|
20230914,153100,667287115,1618,1618,1618,1618,0
|
|
20230914,153000,667287115,1618,1618,1618,1618,11814
|
|
20230914,152900,657729589,1625,1625,1625,1625,0
|
|
20230914,152800,657729589,1625,1625,1625,1625,0
|
|
20230914,152700,657729589,1625,1625,1625,1625,0
|
|
20230914,152600,657729589,1625,1625,1625,1625,0
|
|
20230914,152500,657729589,1625,1625,1625,1625,0
|
|
20230914,152400,657729589,1625,1625,1625,1625,0
|
|
20230914,152300,657729589,1625,1625,1625,1625,0
|
|
20230914,152200,657729589,1625,1625,1625,1625,0
|
|
20230914,152100,657729589,1625,1625,1625,1625,0
|
|
20230914,152000,657729589,1625,1625,1625,1625,0
|
|
20230914,151900,657729589,1625,1632,1632,1625,875
|
|
20230914,151800,656302664,1632,1631,1633,1631,234
|
|
20230914,151700,655921007,1633,1631,1633,1631,623
|
|
20230914,151600,654904371,1631,1626,1631,1626,716
|
|
20230914,151500,653740150,1626,1626,1626,1626,145
|
|
20230914,151400,653504380,1626,1626,1626,1626,462
|
|
20230914,151300,652753168,1626,1626,1626,1626,2000
|
|
20230914,151200,649501168,1626,1626,1626,1626,1679
|
|
20230914,151100,646771114,1625,1625,1625,1625,1857
|
|
20230914,151000,643753489,1625,1618,1625,1617,296
|
|
20230914,150900,643274615,1617,1617,1617,1617,0
|
|
20230914,150800,643274615,1617,1625,1625,1617,1100
|
|
20230914,150700,641493515,1625,1625,1625,1625,300
|
|
20230914,150600,641006015,1617,1626,1626,1617,9
|
|
20230914,150500,640991408,1616,1626,1626,1616,279
|
|
20230914,150400,640540534,1616,1616,1616,1616,0
|
|
20230914,150300,640540534,1616,1616,1616,1616,50
|
|
20230914,150200,640459734,1617,1617,1617,1617,298
|
|
20230914,150100,639977868,1617,1626,1626,1617,3
|
|
20230914,150000,639972999,1616,1616,1616,1616,0
|
|
20230914,145900,639972999,1616,1616,1616,1616,40
|
|
20230914,145800,639908359,1625,1626,1626,1625,264
|
|
20230914,145700,639479155,1626,1626,1626,1626,1
|
|
20230914,145600,639477529,1620,1624,1625,1620,2575
|
|
20230914,145500,635299090,1624,1626,1626,1624,16
|
|
20230914,145400,635273104,1626,1628,1628,1624,21
|
|
20230914,145300,635238982,1624,1629,1629,1624,402
|
|
20230914,145200,634585655,1629,1629,1629,1629,0
|
|
20230914,145100,634585655,1629,1629,1629,1629,18
|
|
20230914,145000,634556333,1630,1630,1630,1630,130
|
|
20230914,144900,634344433,1631,1630,1632,1630,2586
|
|
20230914,144800,630129185,1634,1634,1634,1634,10
|
|
20230914,144700,630112845,1630,1630,1633,1630,158
|
|
20230914,144600,629855275,1630,1634,1634,1630,80
|
|
20230914,144500,629724755,1634,1634,1634,1634,0
|
|
20230914,144400,629724755,1634,1634,1634,1634,6
|
|
20230914,144300,629714951,1634,1630,1634,1630,665
|
|
20230914,144200,628630997,1631,1632,1634,1631,1055
|
|
20230914,144100,626908773,1634,1634,1634,1634,1
|
|
20230914,144000,626907139,1635,1634,1635,1634,52
|
|
20230914,143900,626822169,1634,1634,1634,1634,244
|
|
20230914,143800,626423473,1634,1633,1634,1633,14
|
|
20230914,143700,626400609,1633,1633,1633,1633,254
|
|
20230914,143600,625985827,1633,1633,1633,1633,50
|
|
20230914,143500,625904177,1633,1633,1633,1633,0
|
|
20230914,143400,625904177,1633,1633,1633,1633,13
|
|
20230914,143300,625882948,1633,1633,1633,1633,397
|
|
20230914,143200,625234647,1634,1633,1634,1633,7
|
|
20230914,143100,625223214,1633,1633,1633,1633,5
|
|
20230914,143000,625215049,1635,1634,1635,1633,2911
|
|
20230914,142900,620460021,1635,1634,1635,1634,210
|
|
20230914,142800,620116879,1634,1633,1634,1633,318
|
|
20230914,142700,619597583,1633,1633,1633,1623,111
|
|
20230914,142600,619416710,1632,1632,1632,1632,1118
|
|
20230914,142500,617592134,1632,1632,1632,1632,49
|
|
20230914,142400,617512166,1632,1632,1632,1632,0
|
|
20230914,142300,617512166,1632,1632,1632,1632,10
|
|
20230914,142200,617495846,1632,1623,1632,1623,502
|
|
20230914,142100,616681082,1632,1630,1632,1630,2626
|
|
20230914,142000,612400606,1633,1630,1633,1630,6
|
|
20230914,141900,612390817,1633,1633,1633,1633,762
|
|
20230914,141800,611146471,1634,1635,1635,1634,113
|
|
20230914,141700,610961729,1636,1625,1637,1625,646
|
|
20230914,141600,609908337,1625,1625,1625,1625,2559
|
|
20230914,141500,605749962,1625,1622,1625,1622,135
|
|
20230914,141400,605530776,1625,1625,1625,1625,110
|
|
20230914,141300,605352026,1625,1625,1625,1625,4
|
|
20230914,141200,605345526,1622,1622,1622,1622,0
|
|
20230914,141100,605345526,1622,1622,1622,1622,7
|
|
20230914,141000,605334172,1626,1626,1626,1626,0
|
|
20230914,140900,605334172,1626,1626,1626,1626,200
|
|
20230914,140800,605008972,1617,1627,1627,1617,302
|
|
20230914,140700,604520618,1627,1627,1627,1627,0
|
|
20230914,140600,604520618,1627,1627,1627,1627,0
|
|
20230914,140500,604520618,1627,1627,1627,1627,177
|
|
20230914,140400,604232639,1627,1627,1627,1627,0
|
|
20230914,140300,604232639,1627,1627,1627,1627,12
|
|
20230914,140200,604213115,1619,1619,1619,1619,34
|
|
20230914,140100,604158069,1619,1619,1619,1619,14
|
|
20230914,140000,604135403,1619,1619,1619,1619,530
|
|
20230914,135900,603277333,1630,1632,1632,1630,3220
|
|
20230914,135800,598028580,1632,1636,1636,1632,7
|
|
20230914,135700,598017136,1631,1637,1637,1631,239
|
|
20230914,135600,597626055,1637,1637,1637,1637,4365
|
|
20230914,135500,590480550,1638,1637,1638,1637,137
|
|
20230914,135400,590256253,1630,1630,1630,1630,629
|
|
20230914,135300,589230983,1630,1623,1630,1623,1487
|
|
20230914,135200,586816588,1623,1622,1623,1622,100
|
|
20230914,135100,586654289,1623,1617,1623,1617,1821
|
|
20230914,135000,583704716,1614,1613,1614,1613,1521
|
|
20230914,134900,581251287,1613,1613,1613,1613,0
|
|
20230914,134800,581251287,1613,1613,1613,1613,11
|
|
20230914,134700,581233544,1611,1613,1613,1611,312
|
|
20230914,134600,580730292,1611,1613,1613,1611,225
|
|
20230914,134500,580367587,1613,1613,1613,1613,0
|
|
20230914,134400,580367587,1613,1613,1613,1613,0
|
|
20230914,134300,580367587,1613,1613,1613,1613,0
|
|
20230914,134200,580367587,1613,1613,1613,1613,0
|
|
20230914,134100,580367587,1613,1611,1613,1611,60
|
|
20230914,134000,580270907,1612,1613,1613,1612,301
|
|
20230914,133900,579785395,1613,1613,1613,1613,0
|
|
20230914,133800,579785395,1613,1613,1613,1613,0
|
|
20230914,133700,579785395,1613,1613,1613,1613,0
|
|
20230914,133600,579785395,1613,1613,1613,1613,500
|
|
20230914,133500,578978895,1613,1613,1613,1613,0
|
|
20230914,133400,578978895,1613,1605,1613,1605,122
|
|
20230914,133300,578782707,1608,1608,1608,1608,3
|
|
20230914,133200,578777883,1608,1608,1608,1608,4
|
|
20230914,133100,578771451,1606,1607,1607,1606,824
|
|
20230914,133000,577448106,1607,1608,1608,1607,249
|
|
20230914,132900,577047962,1608,1608,1608,1608,239
|
|
20230914,132800,576663650,1608,1608,1608,1608,3
|
|
20230914,132700,576658826,1608,1608,1608,1608,0
|
|
20230914,132600,576658826,1608,1608,1608,1608,100
|
|
20230914,132500,576498026,1608,1608,1608,1608,59
|
|
20230914,132400,576403154,1608,1608,1608,1608,58
|
|
20230914,132300,576309890,1608,1610,1610,1608,1577
|
|
20230914,132200,573772678,1610,1610,1610,1610,24
|
|
20230914,132100,573734038,1610,1611,1611,1610,427
|
|
20230914,132000,573046567,1611,1612,1612,1611,249
|
|
20230914,131900,572645228,1612,1612,1612,1612,1110
|
|
20230914,131800,570855908,1613,1613,1613,1613,0
|
|
20230914,131700,570855908,1613,1613,1613,1613,0
|
|
20230914,131600,570855908,1613,1613,1613,1613,4
|
|
20230914,131500,570849456,1610,1614,1614,1610,358
|
|
20230914,131400,570271648,1614,1614,1614,1614,800
|
|
20230914,131300,568980448,1614,1614,1614,1614,1
|
|
20230914,131200,568978834,1614,1612,1614,1607,1067
|
|
20230914,131100,567262294,1610,1610,1610,1610,0
|
|
20230914,131000,567262294,1610,1610,1610,1610,0
|
|
20230914,130900,567262294,1610,1610,1610,1610,0
|
|
20230914,130800,567262294,1610,1610,1610,1610,1
|
|
20230914,130700,567260684,1610,1611,1611,1610,23
|
|
20230914,130600,567223636,1611,1611,1611,1611,0
|
|
20230914,130500,567223636,1611,1611,1611,1611,0
|
|
20230914,130400,567223636,1611,1611,1611,1611,0
|
|
20230914,130300,567223636,1611,1612,1613,1611,166
|
|
20230914,130200,566956189,1611,1611,1611,1611,10
|
|
20230914,130100,566940079,1611,1611,1611,1611,8
|
|
20230914,130000,566927191,1611,1611,1611,1611,15
|
|
20230914,125900,566903026,1611,1612,1612,1611,216
|
|
20230914,125800,566555002,1612,1611,1614,1611,208
|
|
20230914,125700,566219762,1611,1611,1611,1611,23
|
|
20230914,125600,566182709,1611,1611,1611,1611,2
|
|
20230914,125500,566179487,1614,1611,1614,1611,60
|
|
20230914,125400,566082683,1614,1611,1614,1611,17
|
|
20230914,125300,566055281,1611,1611,1611,1611,328
|
|
20230914,125200,565526873,1611,1611,1611,1611,5
|
|
20230914,125100,565518818,1611,1611,1611,1611,121
|
|
20230914,125000,565323887,1611,1611,1611,1611,20
|
|
20230914,124900,565291667,1611,1611,1611,1611,20
|
|
20230914,124800,565259447,1614,1613,1614,1613,549
|
|
20230914,124700,564373563,1614,1611,1614,1611,18
|
|
20230914,124600,564344535,1611,1611,1611,1611,38
|
|
20230914,124500,564283317,1613,1611,1613,1611,182
|
|
20230914,124400,563989823,1611,1614,1614,1611,859
|
|
20230914,124300,562604462,1617,1614,1617,1614,50
|
|
20230914,124200,562523756,1614,1614,1614,1614,172
|
|
20230914,124100,562246148,1614,1614,1614,1614,0
|
|
20230914,124000,562246148,1614,1615,1615,1614,68
|
|
20230914,123900,562136330,1615,1615,1615,1615,38
|
|
20230914,123800,562074960,1615,1615,1615,1615,27
|
|
20230914,123700,562031355,1615,1617,1618,1615,712
|
|
20230914,123600,560879421,1618,1618,1618,1618,50
|
|
20230914,123500,560798521,1618,1618,1618,1618,1
|
|
20230914,123400,560796903,1618,1618,1618,1618,505
|
|
20230914,123300,559979813,1618,1618,1618,1618,190
|
|
20230914,123200,559672393,1618,1618,1618,1618,79
|
|
20230914,123100,559544571,1620,1620,1620,1618,306
|
|
20230914,123000,559048853,1620,1620,1620,1620,106
|
|
20230914,122900,558877133,1615,1615,1615,1615,0
|
|
20230914,122800,558877133,1615,1615,1615,1615,1
|
|
20230914,122700,558875518,1621,1621,1621,1621,0
|
|
20230914,122600,558875518,1621,1621,1621,1621,30
|
|
20230914,122500,558826888,1622,1622,1622,1622,0
|
|
20230914,122400,558826888,1622,1622,1622,1622,109
|
|
20230914,122300,558650090,1613,1613,1613,1613,528
|
|
20230914,122200,557798426,1612,1611,1612,1611,170
|
|
20230914,122100,557524516,1612,1612,1612,1612,11
|
|
20230914,122000,557506784,1612,1612,1612,1612,16
|
|
20230914,121900,557480992,1612,1612,1612,1612,0
|
|
20230914,121800,557480992,1612,1612,1612,1612,53
|
|
20230914,121700,557395556,1608,1609,1609,1608,24
|
|
20230914,121600,557356960,1609,1608,1609,1608,125
|
|
20230914,121500,557155956,1609,1608,1609,1608,2135
|
|
20230914,121400,553720755,1609,1608,1609,1607,7
|
|
20230914,121300,553709495,1609,1609,1609,1609,0
|
|
20230914,121200,553709495,1609,1609,1609,1609,10
|
|
20230914,121100,553693405,1608,1608,1608,1608,516
|
|
20230914,121000,552863677,1607,1611,1611,1607,45
|
|
20230914,120900,552791353,1612,1612,1612,1612,1
|
|
20230914,120800,552789741,1612,1616,1616,1612,346
|
|
20230914,120700,552230872,1613,1613,1613,1613,0
|
|
20230914,120600,552230872,1613,1613,1613,1613,0
|
|
20230914,120500,552230872,1613,1613,1613,1613,10
|
|
20230914,120400,552214742,1612,1612,1612,1612,1
|
|
20230914,120300,552213130,1625,1625,1625,1625,0
|
|
20230914,120200,552213130,1625,1625,1625,1625,2
|
|
20230914,120100,552209880,1618,1610,1618,1604,1403
|
|
20230914,120000,549951846,1606,1606,1606,1599,1715
|
|
20230914,115900,547197570,1606,1599,1606,1599,12194
|
|
20230914,115800,527659639,1599,1599,1599,1599,20
|
|
20230914,115700,527627659,1598,1597,1598,1596,512
|
|
20230914,115600,526809499,1598,1591,1598,1591,58
|
|
20230914,115500,526717151,1590,1590,1590,1590,0
|
|
20230914,115400,526717151,1590,1592,1592,1590,293
|
|
20230914,115300,526251227,1591,1591,1591,1591,0
|
|
20230914,115200,526251227,1591,1591,1591,1591,3043
|
|
20230914,115100,521409814,1590,1590,1590,1590,58
|
|
20230914,115000,521317594,1591,1596,1596,1590,1400
|
|
20230914,114900,519089316,1596,1595,1596,1595,34
|
|
20230914,114800,519035056,1595,1595,1595,1595,22
|
|
20230914,114700,518999966,1595,1595,1595,1595,99
|
|
20230914,114600,518842061,1598,1597,1598,1595,424
|
|
20230914,114500,518164594,1598,1595,1598,1595,12
|
|
20230914,114400,518145438,1598,1598,1598,1598,155
|
|
20230914,114300,517897748,1598,1598,1598,1598,0
|
|
20230914,114200,517897748,1598,1598,1598,1588,260
|
|
20230914,114100,517482298,1598,1596,1598,1588,1002
|
|
20230914,114000,515889460,1598,1598,1598,1598,1010
|
|
20230914,113900,514275480,1598,1598,1598,1598,50
|
|
20230914,113800,514195580,1597,1597,1597,1597,10
|
|
20230914,113700,514179610,1597,1597,1597,1597,50
|
|
20230914,113600,514099760,1597,1597,1597,1597,20
|
|
20230914,113500,514067820,1598,1598,1598,1598,1000
|
|
20230914,113400,512469820,1598,1598,1598,1598,10
|
|
20230914,113300,512453840,1598,1597,1598,1588,1321
|
|
20230914,113200,510352156,1598,1595,1598,1589,1816
|
|
20230914,113100,507458260,1601,1601,1601,1595,1201
|
|
20230914,113000,505541459,1601,1602,1602,1601,1347
|
|
20230914,112900,503383665,1603,1593,1603,1590,1102
|
|
20230914,112800,501629471,1594,1593,1594,1593,1092
|
|
20230914,112700,499888840,1590,1590,1590,1590,125
|
|
20230914,112600,499690090,1590,1588,1590,1588,50
|
|
20230914,112500,499610600,1585,1585,1585,1585,0
|
|
20230914,112400,499610600,1585,1585,1585,1585,5
|
|
20230914,112300,499602675,1590,1590,1590,1590,31
|
|
20230914,112200,499553385,1590,1591,1591,1590,130
|
|
20230914,112100,499346574,1585,1583,1585,1583,3046
|
|
20230914,112000,494518754,1585,1585,1585,1585,3049
|
|
20230914,111900,489686089,1585,1585,1585,1585,1
|
|
20230914,111800,489684504,1582,1582,1582,1582,2
|
|
20230914,111700,489681340,1582,1582,1582,1582,498
|
|
20230914,111600,488893504,1582,1582,1582,1582,279
|
|
20230914,111500,488452126,1582,1582,1582,1582,0
|
|
20230914,111400,488452126,1582,1582,1582,1582,0
|
|
20230914,111300,488452126,1582,1582,1582,1582,0
|
|
20230914,111200,488452126,1582,1590,1590,1582,1020
|
|
20230914,111100,486834488,1589,1589,1589,1589,6
|
|
20230914,111000,486824954,1589,1589,1589,1589,73
|
|
20230914,110900,486708957,1589,1589,1589,1589,95
|
|
20230914,110800,486558002,1591,1591,1591,1591,1899
|
|
20230914,110700,483536693,1590,1582,1590,1581,698
|
|
20230914,110600,482432787,1582,1582,1582,1582,40
|
|
20230914,110500,482369507,1582,1584,1584,1581,53
|
|
20230914,110400,482285623,1584,1585,1585,1584,3054
|
|
20230914,110300,477445479,1594,1593,1594,1585,3535
|
|
20230914,110200,471831113,1594,1589,1594,1589,12090
|
|
20230914,110100,452607819,1589,1587,1589,1587,13
|
|
20230914,110000,452587179,1589,1586,1589,1586,11
|
|
20230914,105900,452569722,1586,1586,1586,1586,149
|
|
20230914,105800,452333408,1586,1588,1588,1586,25
|
|
20230914,105700,452293738,1588,1586,1588,1586,80
|
|
20230914,105600,452166754,1588,1585,1588,1585,232
|
|
20230914,105500,451798456,1588,1588,1589,1588,545
|
|
20230914,105400,450932986,1588,1589,1589,1588,303
|
|
20230914,105300,450451630,1589,1584,1590,1584,2157
|
|
20230914,105200,447024418,1581,1580,1583,1580,4700
|
|
20230914,105100,439593530,1580,1580,1580,1580,280
|
|
20230914,105000,439151130,1580,1580,1580,1580,56
|
|
20230914,104900,439062650,1580,1580,1580,1580,0
|
|
20230914,104800,439062650,1580,1580,1580,1580,1
|
|
20230914,104700,439061070,1576,1580,1580,1576,302
|
|
20230914,104600,438585083,1577,1576,1577,1576,100
|
|
20230914,104500,438427482,1581,1581,1581,1581,0
|
|
20230914,104400,438427482,1581,1581,1581,1581,0
|
|
20230914,104300,438427482,1581,1581,1581,1581,300
|
|
20230914,104200,437953182,1581,1581,1581,1581,0
|
|
20230914,104100,437953182,1581,1579,1581,1579,15
|
|
20230914,104000,437929493,1575,1572,1575,1572,571
|
|
20230914,103900,437030757,1571,1574,1574,1571,1106
|
|
20230914,103800,435291002,1574,1572,1574,1572,89
|
|
20230914,103700,435150972,1572,1572,1572,1571,526
|
|
20230914,103600,434324126,1572,1572,1572,1571,256
|
|
20230914,103500,433921714,1574,1572,1574,1572,52
|
|
20230914,103400,433839968,1575,1575,1575,1575,299
|
|
20230914,103300,433369043,1575,1578,1581,1575,1114
|
|
20230914,103200,431613163,1582,1582,1582,1582,0
|
|
20230914,103100,431613163,1582,1581,1582,1581,632
|
|
20230914,103000,430613907,1582,1582,1582,1580,606
|
|
20230914,102900,429656215,1581,1584,1585,1581,1479
|
|
20230914,102800,427315837,1585,1585,1585,1585,171
|
|
20230914,102700,427044802,1585,1585,1585,1585,0
|
|
20230914,102600,427044802,1585,1585,1585,1585,10
|
|
20230914,102500,427028952,1585,1586,1586,1585,240
|
|
20230914,102400,426648352,1593,1592,1593,1592,14
|
|
20230914,102300,426626058,1594,1594,1594,1594,0
|
|
20230914,102200,426626058,1594,1594,1594,1594,200
|
|
20230914,102100,426307258,1594,1594,1594,1594,19
|
|
20230914,102000,426276972,1597,1589,1597,1589,20
|
|
20230914,101900,426245112,1598,1595,1598,1595,452
|
|
20230914,101800,425524030,1600,1581,1600,1578,973
|
|
20230914,101700,423982141,1578,1572,1578,1572,2593
|
|
20230914,101600,419898918,1572,1573,1573,1570,4718
|
|
20230914,101500,412487839,1571,1573,1574,1571,5141
|
|
20230914,101400,404407098,1573,1575,1575,1573,119
|
|
20230914,101300,404219890,1575,1573,1575,1573,185
|
|
20230914,101200,403928881,1573,1575,1575,1573,256
|
|
20230914,101100,403525992,1575,1572,1578,1572,1963
|
|
20230914,101000,400428918,1578,1579,1579,1571,5001
|
|
20230914,100900,392568940,1579,1580,1580,1579,178
|
|
20230914,100800,392287778,1579,1573,1579,1573,522
|
|
20230914,100700,391466072,1579,1579,1579,1579,392
|
|
20230914,100600,390847104,1581,1582,1582,1571,5088
|
|
20230914,100500,382815172,1583,1585,1585,1583,5747
|
|
20230914,100400,373713363,1585,1588,1588,1585,72
|
|
20230914,100300,373599150,1589,1585,1589,1585,1102
|
|
20230914,100200,371852472,1591,1586,1591,1585,1271
|
|
20230914,100100,369836426,1593,1590,1593,1586,858
|
|
20230914,100000,368472686,1586,1589,1590,1586,10650
|
|
20230914,095900,351571267,1587,1587,1587,1587,0
|
|
20230914,095800,351571267,1587,1587,1598,1587,856
|
|
20230914,095700,350207284,1587,1601,1604,1586,6680
|
|
20230914,095600,339561971,1604,1603,1604,1603,5
|
|
20230914,095500,339553952,1604,1599,1604,1599,13
|
|
20230914,095400,339533115,1604,1600,1604,1600,28
|
|
20230914,095300,339488295,1600,1599,1600,1599,255
|
|
20230914,095200,339080512,1599,1599,1600,1599,332
|
|
20230914,095100,338549642,1599,1599,1599,1599,212
|
|
20230914,095000,338210654,1600,1603,1603,1600,3142
|
|
20230914,094900,333175528,1603,1600,1604,1600,2661
|
|
20230914,094800,328912463,1600,1600,1600,1600,9
|
|
20230914,094700,328898063,1601,1598,1601,1598,2190
|
|
20230914,094600,325398156,1598,1599,1599,1598,443
|
|
20230914,094500,324690113,1599,1601,1601,1599,122
|
|
20230914,094400,324494991,1591,1590,1591,1590,492
|
|
20230914,094300,323712611,1590,1596,1596,1587,7244
|
|
20230914,094200,312179557,1603,1598,1603,1598,1692
|
|
20230914,094100,309473961,1598,1597,1598,1597,1132
|
|
20230914,094000,307666118,1597,1602,1602,1597,1571
|
|
20230914,093900,305152476,1603,1604,1605,1603,1095
|
|
20230914,093800,303395609,1604,1603,1605,1603,976
|
|
20230914,093700,301830563,1602,1603,1603,1602,445
|
|
20230914,093600,301117237,1603,1595,1603,1595,207
|
|
20230914,093500,300786440,1595,1591,1595,1591,1118
|
|
20230914,093400,299004695,1591,1590,1591,1587,3081
|
|
20230914,093300,294104123,1583,1584,1591,1583,8311
|
|
20230914,093200,280917814,1585,1581,1585,1580,7739
|
|
20230914,093100,268672844,1570,1571,1581,1570,3382
|
|
20230914,093000,263362575,1571,1583,1583,1570,12108
|
|
20230914,092900,244318234,1587,1575,1587,1573,13820
|
|
20230914,092800,222489508,1573,1583,1583,1573,5925
|
|
20230914,092700,213152483,1586,1610,1611,1570,9644
|
|
20230914,092600,197874399,1600,1610,1610,1600,20457
|
|
20230914,092500,165032390,1610,1614,1614,1610,7000
|
|
20230914,092400,153750662,1625,1625,1625,1625,1
|
|
20230914,092300,153749037,1613,1618,1618,1613,8562
|
|
20230914,092200,139921307,1614,1644,1644,1614,7281
|
|
20230914,092100,128080473,1643,1640,1643,1640,1118
|
|
20230914,092000,126245371,1640,1650,1650,1640,386
|
|
20230914,091900,125609351,1650,1663,1663,1650,1039
|
|
20230914,091800,123894975,1664,1660,1664,1653,1938
|
|
20230914,091700,120684269,1666,1667,1667,1659,1752
|
|
20230914,091600,117764974,1659,1649,1668,1649,11057
|
|
20230914,091500,99442237,1653,1638,1653,1638,2665
|
|
20230914,091400,95060505,1634,1639,1640,1634,163
|
|
20230914,091300,94793351,1640,1632,1640,1631,1207
|
|
20230914,091200,92824398,1630,1617,1630,1615,5339
|
|
20230914,091100,84157706,1615,1620,1620,1615,2699
|
|
20230914,091000,79796413,1617,1620,1620,1617,280
|
|
20230914,090900,79343647,1621,1622,1622,1621,55
|
|
20230914,090800,79254452,1616,1616,1624,1616,7105
|
|
20230914,090700,67772764,1624,1616,1624,1614,1751
|
|
20230914,090600,64943612,1617,1624,1624,1617,1031
|
|
20230914,090500,63276118,1626,1616,1626,1616,144
|
|
20230914,090400,63043364,1614,1616,1622,1610,11399
|
|
20230914,090300,44611022,1616,1611,1618,1610,2959
|
|
20230914,090200,39844108,1611,1611,1620,1610,8987
|
|
20230914,090100,25311118,1611,1629,1629,1610,6313
|
|
20230914,090000,15104509,1629,1630,1630,1625,9270
|