655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195200,1446403870,17170,17170,17170,17170,689
|
|
20230907,195100,1446403870,17170,17170,17170,17170,0
|
|
20230907,195000,1446403870,17170,17170,17170,17170,0
|
|
20230907,194900,1446403870,17170,17170,17170,17170,0
|
|
20230907,194800,1446403870,17170,17170,17170,17170,0
|
|
20230907,194700,1446403870,17170,17170,17170,17170,0
|
|
20230907,194600,1446403870,17170,17170,17170,17170,0
|
|
20230907,194500,1446403870,17170,17170,17170,17170,0
|
|
20230907,194400,1446403870,17170,17170,17170,17170,0
|
|
20230907,194300,1446403870,17170,17170,17170,17170,0
|
|
20230907,194200,1446403870,17170,17170,17170,17170,0
|
|
20230907,194100,1446403870,17170,17170,17170,17170,0
|
|
20230907,194000,1446403870,17170,17170,17170,17170,0
|
|
20230907,193900,1446403870,17170,17170,17170,17170,0
|
|
20230907,193800,1446403870,17170,17170,17170,17170,0
|
|
20230907,193700,1446403870,17170,17170,17170,17170,0
|
|
20230907,193600,1446403870,17170,17170,17170,17170,0
|
|
20230907,193500,1446403870,17170,17170,17170,17170,0
|
|
20230907,193400,1446403870,17170,17170,17170,17170,0
|
|
20230907,193300,1446403870,17170,17170,17170,17170,0
|
|
20230907,193200,1446403870,17170,17170,17170,17170,0
|
|
20230907,193100,1446403870,17170,17170,17170,17170,0
|
|
20230907,193000,1446403870,17170,17170,17170,17170,0
|
|
20230907,192900,1446403870,17170,17170,17170,17170,0
|
|
20230907,192800,1446403870,17170,17170,17170,17170,0
|
|
20230907,192700,1446403870,17170,17170,17170,17170,0
|
|
20230907,192600,1446403870,17170,17170,17170,17170,0
|
|
20230907,192500,1446403870,17170,17170,17170,17170,0
|
|
20230907,192400,1446403870,17170,17170,17170,17170,0
|
|
20230907,192300,1446403870,17170,17170,17170,17170,0
|
|
20230907,192200,1446403870,17170,17170,17170,17170,689
|
|
20230907,192100,1446403870,17170,17170,17170,17170,0
|
|
20230907,192000,1446403870,17170,17170,17170,17170,0
|
|
20230907,191900,1446403870,17170,17170,17170,17170,0
|
|
20230907,191800,1446403870,17170,17170,17170,17170,0
|
|
20230907,191700,1446403870,17170,17170,17170,17170,0
|
|
20230907,191600,1446403870,17170,17170,17170,17170,0
|
|
20230907,191500,1446403870,17170,17170,17170,17170,0
|
|
20230907,191400,1446403870,17170,17170,17170,17170,0
|
|
20230907,191300,1446403870,17170,17170,17170,17170,0
|
|
20230907,191200,1446403870,17170,17170,17170,17170,0
|
|
20230907,191100,1446403870,17170,17170,17170,17170,0
|
|
20230907,191000,1446403870,17170,17170,17170,17170,0
|
|
20230907,190900,1446403870,17170,17170,17170,17170,0
|
|
20230907,190800,1446403870,17170,17170,17170,17170,0
|
|
20230907,190700,1446403870,17170,17170,17170,17170,0
|
|
20230907,190600,1446403870,17170,17170,17170,17170,0
|
|
20230907,190500,1446403870,17170,17170,17170,17170,0
|
|
20230907,190400,1446403870,17170,17170,17170,17170,0
|
|
20230907,190300,1446403870,17170,17170,17170,17170,0
|
|
20230907,190200,1446403870,17170,17170,17170,17170,0
|
|
20230907,190100,1446403870,17170,17170,17170,17170,0
|
|
20230907,190000,1446403870,17170,17170,17170,17170,0
|
|
20230907,185900,1446403870,17170,17170,17170,17170,0
|
|
20230907,185800,1446403870,17170,17170,17170,17170,0
|
|
20230907,185700,1446403870,17170,17170,17170,17170,0
|
|
20230907,185600,1446403870,17170,17170,17170,17170,0
|
|
20230907,185500,1446403870,17170,17170,17170,17170,0
|
|
20230907,185400,1446403870,17170,17170,17170,17170,0
|
|
20230907,185300,1446403870,17170,17170,17170,17170,0
|
|
20230907,185200,1446403870,17170,17170,17170,17170,689
|
|
20230907,185100,1446403870,17170,17170,17170,17170,0
|
|
20230907,185000,1446403870,17170,17170,17170,17170,0
|
|
20230907,184900,1446403870,17170,17170,17170,17170,0
|
|
20230907,184800,1446403870,17170,17170,17170,17170,0
|
|
20230907,184700,1446403870,17170,17170,17170,17170,0
|
|
20230907,184600,1446403870,17170,17170,17170,17170,0
|
|
20230907,184500,1446403870,17170,17170,17170,17170,0
|
|
20230907,184400,1446403870,17170,17170,17170,17170,0
|
|
20230907,184300,1446403870,17170,17170,17170,17170,0
|
|
20230907,184200,1446403870,17170,17170,17170,17170,0
|
|
20230907,184100,1446403870,17170,17170,17170,17170,0
|
|
20230907,184000,1446403870,17170,17170,17170,17170,0
|
|
20230907,183900,1446403870,17170,17170,17170,17170,0
|
|
20230907,183800,1446403870,17170,17170,17170,17170,0
|
|
20230907,183700,1446403870,17170,17170,17170,17170,0
|
|
20230907,183600,1446403870,17170,17170,17170,17170,0
|
|
20230907,183500,1446403870,17170,17170,17170,17170,0
|
|
20230907,183400,1446403870,17170,17170,17170,17170,0
|
|
20230907,183300,1446403870,17170,17170,17170,17170,0
|
|
20230907,183200,1446403870,17170,17170,17170,17170,0
|
|
20230907,183100,1446403870,17170,17170,17170,17170,0
|
|
20230907,183000,1446403870,17170,17170,17170,17170,0
|
|
20230907,182900,1446403870,17170,17170,17170,17170,0
|
|
20230907,182800,1446403870,17170,17170,17170,17170,0
|
|
20230907,182700,1446403870,17170,17170,17170,17170,0
|
|
20230907,182600,1446403870,17170,17170,17170,17170,0
|
|
20230907,182500,1446403870,17170,17170,17170,17170,0
|
|
20230907,182400,1446403870,17170,17170,17170,17170,0
|
|
20230907,182300,1446403870,17170,17170,17170,17170,0
|
|
20230907,182200,1446403870,17170,17170,17170,17170,689
|
|
20230907,182100,1446403870,17170,17170,17170,17170,0
|
|
20230907,182000,1446403870,17170,17170,17170,17170,0
|
|
20230907,181900,1446403870,17170,17170,17170,17170,0
|
|
20230907,181800,1446403870,17170,17170,17170,17170,0
|
|
20230907,181700,1446403870,17170,17170,17170,17170,0
|
|
20230907,181600,1446403870,17170,17170,17170,17170,0
|
|
20230907,181500,1446403870,17170,17170,17170,17170,0
|
|
20230907,181400,1446403870,17170,17170,17170,17170,0
|
|
20230907,181300,1446403870,17170,17170,17170,17170,0
|
|
20230907,181200,1446403870,17170,17170,17170,17170,0
|
|
20230907,181100,1446403870,17170,17170,17170,17170,0
|
|
20230907,181000,1446403870,17170,17170,17170,17170,0
|
|
20230907,180900,1446403870,17170,17170,17170,17170,0
|
|
20230907,180800,1446403870,17170,17170,17170,17170,0
|
|
20230907,180700,1446403870,17170,17170,17170,17170,0
|
|
20230907,180600,1446403870,17170,17170,17170,17170,0
|
|
20230907,180500,1446403870,17170,17170,17170,17170,0
|
|
20230907,180400,1446403870,17170,17170,17170,17170,0
|
|
20230907,180300,1446403870,17170,17170,17170,17170,0
|
|
20230907,180200,1446403870,17170,17170,17170,17170,0
|
|
20230907,180100,1446403870,17170,17170,17170,17170,0
|
|
20230907,180000,1446403870,17170,17170,17170,17170,0
|
|
20230907,175900,1446403870,17170,17170,17170,17170,0
|
|
20230907,175800,1446403870,17170,17170,17170,17170,0
|
|
20230907,175700,1446403870,17170,17170,17170,17170,0
|
|
20230907,175600,1446403870,17170,17170,17170,17170,0
|
|
20230907,175500,1446403870,17170,17170,17170,17170,0
|
|
20230907,175400,1446403870,17170,17170,17170,17170,0
|
|
20230907,175300,1446403870,17170,17170,17170,17170,0
|
|
20230907,175200,1446403870,17170,17170,17170,17170,689
|
|
20230907,175100,1446403870,17170,17170,17170,17170,0
|
|
20230907,175000,1446403870,17170,17170,17170,17170,0
|
|
20230907,174900,1446403870,17170,17170,17170,17170,0
|
|
20230907,174800,1446403870,17170,17170,17170,17170,0
|
|
20230907,174700,1446403870,17170,17170,17170,17170,0
|
|
20230907,174600,1446403870,17170,17170,17170,17170,0
|
|
20230907,174500,1446403870,17170,17170,17170,17170,0
|
|
20230907,174400,1446403870,17170,17170,17170,17170,0
|
|
20230907,174300,1446403870,17170,17170,17170,17170,0
|
|
20230907,174200,1446403870,17170,17170,17170,17170,0
|
|
20230907,174100,1446403870,17170,17170,17170,17170,0
|
|
20230907,174000,1446403870,17170,17170,17170,17170,0
|
|
20230907,173900,1446403870,17170,17170,17170,17170,0
|
|
20230907,173800,1446403870,17170,17170,17170,17170,0
|
|
20230907,173700,1446403870,17170,17170,17170,17170,0
|
|
20230907,173600,1446403870,17170,17170,17170,17170,0
|
|
20230907,173500,1446403870,17170,17170,17170,17170,0
|
|
20230907,173400,1446403870,17170,17170,17170,17170,0
|
|
20230907,173300,1446403870,17170,17170,17170,17170,0
|
|
20230907,173200,1446403870,17170,17170,17170,17170,0
|
|
20230907,173100,1446403870,17170,17170,17170,17170,0
|
|
20230907,173000,1446403870,17170,17170,17170,17170,0
|
|
20230907,172900,1446403870,17170,17170,17170,17170,0
|
|
20230907,172800,1446403870,17170,17170,17170,17170,0
|
|
20230907,172700,1446403870,17170,17170,17170,17170,0
|
|
20230907,172600,1446403870,17170,17170,17170,17170,0
|
|
20230907,172500,1446403870,17170,17170,17170,17170,0
|
|
20230907,172400,1446403870,17170,17170,17170,17170,0
|
|
20230907,172300,1446403870,17170,17170,17170,17170,0
|
|
20230907,172200,1446403870,17170,17170,17170,17170,689
|
|
20230907,172100,1446403870,17170,17170,17170,17170,0
|
|
20230907,172000,1446403870,17170,17170,17170,17170,0
|
|
20230907,171900,1446403870,17170,17170,17170,17170,0
|
|
20230907,171800,1446403870,17170,17170,17170,17170,0
|
|
20230907,171700,1446403870,17170,17170,17170,17170,0
|
|
20230907,171600,1446403870,17170,17170,17170,17170,0
|
|
20230907,171500,1446403870,17170,17170,17170,17170,0
|
|
20230907,171400,1446403870,17170,17170,17170,17170,0
|
|
20230907,171300,1446403870,17170,17170,17170,17170,0
|
|
20230907,171200,1446403870,17170,17170,17170,17170,0
|
|
20230907,171100,1446403870,17170,17170,17170,17170,0
|
|
20230907,171000,1446403870,17170,17170,17170,17170,0
|
|
20230907,170900,1446403870,17170,17170,17170,17170,0
|
|
20230907,170800,1446403870,17170,17170,17170,17170,0
|
|
20230907,170700,1446403870,17170,17170,17170,17170,0
|
|
20230907,170600,1446403870,17170,17170,17170,17170,0
|
|
20230907,170500,1446403870,17170,17170,17170,17170,0
|
|
20230907,170400,1446403870,17170,17170,17170,17170,0
|
|
20230907,170300,1446403870,17170,17170,17170,17170,0
|
|
20230907,170200,1446403870,17170,17170,17170,17170,0
|
|
20230907,170100,1446403870,17170,17170,17170,17170,0
|
|
20230907,170000,1446403870,17170,17170,17170,17170,0
|
|
20230907,165900,1446403870,17170,17170,17170,17170,0
|
|
20230907,165800,1446403870,17170,17170,17170,17170,0
|
|
20230907,165700,1446403870,17170,17170,17170,17170,0
|
|
20230907,165600,1446403870,17170,17170,17170,17170,0
|
|
20230907,165500,1446403870,17170,17170,17170,17170,0
|
|
20230907,165400,1446403870,17170,17170,17170,17170,0
|
|
20230907,165300,1446403870,17170,17170,17170,17170,0
|
|
20230907,165200,1446403870,17170,17170,17170,17170,689
|
|
20230907,165100,1446403870,17170,17170,17170,17170,0
|
|
20230907,165000,1446403870,17170,17170,17170,17170,0
|
|
20230907,164900,1446403870,17170,17170,17170,17170,0
|
|
20230907,164800,1446403870,17170,17170,17170,17170,0
|
|
20230907,164700,1446403870,17170,17170,17170,17170,0
|
|
20230907,164600,1446403870,17170,17170,17170,17170,0
|
|
20230907,164500,1446403870,17170,17170,17170,17170,0
|
|
20230907,164400,1446403870,17170,17170,17170,17170,0
|
|
20230907,164300,1446403870,17170,17170,17170,17170,0
|
|
20230907,164200,1446403870,17170,17170,17170,17170,0
|
|
20230907,164100,1446403870,17170,17170,17170,17170,0
|
|
20230907,164000,1446403870,17170,17170,17170,17170,0
|
|
20230907,163900,1446403870,17170,17170,17170,17170,0
|
|
20230907,163800,1446403870,17170,17170,17170,17170,0
|
|
20230907,163700,1446403870,17170,17170,17170,17170,0
|
|
20230907,163600,1446403870,17170,17170,17170,17170,0
|
|
20230907,163500,1446403870,17170,17170,17170,17170,0
|
|
20230907,163400,1446403870,17170,17170,17170,17170,0
|
|
20230907,163300,1446403870,17170,17170,17170,17170,0
|
|
20230907,163200,1446403870,17170,17170,17170,17170,0
|
|
20230907,163100,1446403870,17170,17170,17170,17170,0
|
|
20230907,163000,1446403870,17170,17170,17170,17170,0
|
|
20230907,162900,1446403870,17170,17170,17170,17170,0
|
|
20230907,162800,1446403870,17170,17170,17170,17170,0
|
|
20230907,162700,1446403870,17170,17170,17170,17170,0
|
|
20230907,162600,1446403870,17170,17170,17170,17170,0
|
|
20230907,162500,1446403870,17170,17170,17170,17170,0
|
|
20230907,162400,1446403870,17170,17170,17170,17170,0
|
|
20230907,162300,1446403870,17170,17170,17170,17170,0
|
|
20230907,162200,1446403870,17170,17170,17170,17170,689
|
|
20230907,162100,1446403870,17170,17170,17170,17170,0
|
|
20230907,162000,1446403870,17170,17170,17170,17170,0
|
|
20230907,161900,1446403870,17170,17170,17170,17170,0
|
|
20230907,161800,1446403870,17170,17170,17170,17170,0
|
|
20230907,161700,1446403870,17170,17170,17170,17170,0
|
|
20230907,161600,1446403870,17170,17170,17170,17170,0
|
|
20230907,161500,1446403870,17170,17170,17170,17170,0
|
|
20230907,161400,1446403870,17170,17170,17170,17170,0
|
|
20230907,161300,1446403870,17170,17170,17170,17170,0
|
|
20230907,161200,1446403870,17170,17170,17170,17170,0
|
|
20230907,161100,1446403870,17170,17170,17170,17170,0
|
|
20230907,161000,1446403870,17170,17170,17170,17170,0
|
|
20230907,160900,1446403870,17170,17170,17170,17170,0
|
|
20230907,160800,1446403870,17170,17170,17170,17170,0
|
|
20230907,160700,1446403870,17170,17170,17170,17170,0
|
|
20230907,160600,1446403870,17170,17170,17170,17170,0
|
|
20230907,160500,1446403870,17170,17170,17170,17170,0
|
|
20230907,160400,1446403870,17170,17170,17170,17170,0
|
|
20230907,160300,1446403870,17170,17170,17170,17170,0
|
|
20230907,160200,1446403870,17170,17170,17170,17170,0
|
|
20230907,160100,1446403870,17170,17170,17170,17170,0
|
|
20230907,160000,1446403870,17170,17170,17170,17170,0
|
|
20230907,155900,1446403870,17170,17170,17170,17170,0
|
|
20230907,155800,1446403870,17170,17170,17170,17170,0
|
|
20230907,155700,1446403870,17170,17170,17170,17170,0
|
|
20230907,155600,1446403870,17170,17170,17170,17170,0
|
|
20230907,155500,1446403870,17170,17170,17170,17170,0
|
|
20230907,155400,1446403870,17170,17170,17170,17170,0
|
|
20230907,155300,1446403870,17170,17170,17170,17170,0
|
|
20230907,155200,1446403870,17170,17170,17170,17170,689
|
|
20230907,155100,1446403870,17170,17170,17170,17170,0
|
|
20230907,155000,1446403870,17170,17170,17170,17170,0
|
|
20230907,154900,1446403870,17170,17170,17170,17170,0
|
|
20230907,154800,1446403870,17170,17170,17170,17170,0
|
|
20230907,154700,1446403870,17170,17170,17170,17170,0
|
|
20230907,154600,1446403870,17170,17170,17170,17170,0
|
|
20230907,154500,1446403870,17170,17170,17170,17170,0
|
|
20230907,154400,1446403870,17170,17170,17170,17170,0
|
|
20230907,154300,1446403870,17170,17170,17170,17170,0
|
|
20230907,154200,1446403870,17170,17170,17170,17170,0
|
|
20230907,154100,1446403870,17170,17170,17170,17170,0
|
|
20230907,154000,1446403870,17170,17170,17170,17170,0
|
|
20230907,153900,1446403870,17170,17170,17170,17170,0
|
|
20230907,153800,1446403870,17170,17170,17170,17170,0
|
|
20230907,153700,1446403870,17170,17170,17170,17170,0
|
|
20230907,153600,1446403870,17170,17170,17170,17170,0
|
|
20230907,153500,1446403870,17170,17170,17170,17170,0
|
|
20230907,153400,1446403870,17170,17170,17170,17170,0
|
|
20230907,153300,1446403870,17170,17170,17170,17170,0
|
|
20230907,153200,1446403870,17170,17170,17170,17170,0
|
|
20230907,153100,1446403870,17170,17170,17170,17170,0
|
|
20230907,153000,1446403870,17170,17170,17170,17170,689
|
|
20230907,152900,1434573740,17270,17270,17270,17270,0
|
|
20230907,152800,1434573740,17270,17270,17270,17270,0
|
|
20230907,152700,1434573740,17270,17270,17270,17270,0
|
|
20230907,152600,1434573740,17270,17270,17270,17270,0
|
|
20230907,152500,1434573740,17270,17270,17270,17270,0
|
|
20230907,152400,1434573740,17270,17270,17270,17270,0
|
|
20230907,152300,1434573740,17270,17270,17270,17270,0
|
|
20230907,152200,1434573740,17270,17270,17270,17270,0
|
|
20230907,152100,1434573740,17270,17270,17270,17270,0
|
|
20230907,152000,1434573740,17270,17270,17270,17270,0
|
|
20230907,151900,1434573740,17270,17210,17270,17150,3002
|
|
20230907,151800,1383026090,17260,17260,17260,17260,10
|
|
20230907,151700,1382853490,17260,17260,17260,17260,138
|
|
20230907,151600,1380471610,17260,17260,17260,17260,1
|
|
20230907,151500,1380454350,17190,17190,17190,17180,44
|
|
20230907,151400,1379698040,17260,17260,17260,17260,1
|
|
20230907,151300,1379680780,17170,17260,17260,17170,605
|
|
20230907,151200,1369292120,17170,17200,17270,17170,1530
|
|
20230907,151100,1343003790,17200,17210,17210,17200,275
|
|
20230907,151000,1338272700,17210,17280,17280,17210,104
|
|
20230907,150900,1336482010,17270,17270,17270,17270,7
|
|
20230907,150800,1336361120,17270,17260,17270,17260,202
|
|
20230907,150700,1332873570,17270,17270,17270,17270,0
|
|
20230907,150600,1332873570,17270,17230,17270,17200,189
|
|
20230907,150500,1329622100,17230,17240,17240,17230,22
|
|
20230907,150400,1329242990,17250,17250,17250,17250,32
|
|
20230907,150300,1328690990,17250,17250,17250,17250,34
|
|
20230907,150200,1328104490,17250,17250,17250,17250,24
|
|
20230907,150100,1327690490,17250,17280,17280,17250,2
|
|
20230907,150000,1327655960,17280,17250,17280,17250,7
|
|
20230907,145900,1327535120,17250,17250,17250,17250,20
|
|
20230907,145800,1327190120,17290,17290,17290,17290,0
|
|
20230907,145700,1327190120,17290,17290,17290,17290,1
|
|
20230907,145600,1327172830,17230,17230,17230,17230,3
|
|
20230907,145500,1327121140,17230,17230,17230,17230,33
|
|
20230907,145400,1326552550,17230,17200,17230,17200,380
|
|
20230907,145300,1320015050,17190,17190,17190,17190,54
|
|
20230907,145200,1319086790,17190,17190,17190,17190,0
|
|
20230907,145100,1319086790,17190,17190,17190,17190,103
|
|
20230907,145000,1317316220,17190,17190,17190,17190,0
|
|
20230907,144900,1317316220,17190,17190,17190,17190,0
|
|
20230907,144800,1317316220,17190,17190,17190,17190,4
|
|
20230907,144700,1317247460,17180,17180,17180,17180,12
|
|
20230907,144600,1317041300,17180,17180,17180,17180,100
|
|
20230907,144500,1315323300,17180,17200,17200,17180,60
|
|
20230907,144400,1314291900,17200,17200,17200,17200,265
|
|
20230907,144300,1309733900,17200,17200,17200,17200,379
|
|
20230907,144200,1303215100,17200,17200,17200,17200,0
|
|
20230907,144100,1303215100,17200,17170,17200,17170,23
|
|
20230907,144000,1302820160,17170,17170,17170,17170,71
|
|
20230907,143900,1301601090,17180,17200,17200,17180,539
|
|
20230907,143800,1292341050,17200,17200,17200,17200,0
|
|
20230907,143700,1292341050,17200,17210,17210,17200,1102
|
|
20230907,143600,1273379440,17210,17210,17210,17210,13
|
|
20230907,143500,1273155710,17210,17210,17210,17210,136
|
|
20230907,143400,1270815150,17210,17220,17220,17210,222
|
|
20230907,143300,1266992360,17220,17220,17220,17220,24
|
|
20230907,143200,1266579080,17240,17240,17240,17240,11
|
|
20230907,143100,1266389440,17220,17240,17240,17220,304
|
|
20230907,143000,1261153180,17230,17230,17230,17230,0
|
|
20230907,142900,1261153180,17230,17230,17230,17230,0
|
|
20230907,142800,1261153180,17230,17230,17230,17230,0
|
|
20230907,142700,1261153180,17230,17230,17230,17230,0
|
|
20230907,142600,1261153180,17230,17230,17230,17230,0
|
|
20230907,142500,1261153180,17230,17230,17230,17230,0
|
|
20230907,142400,1261153180,17230,17230,17230,17230,0
|
|
20230907,142300,1261153180,17230,17230,17230,17230,50
|
|
20230907,142200,1260291680,17230,17230,17230,17230,0
|
|
20230907,142100,1260291680,17230,17230,17230,17230,1
|
|
20230907,142000,1260274450,17230,17230,17230,17230,10
|
|
20230907,141900,1260102150,17230,17220,17230,17220,113
|
|
20230907,141800,1258156270,17230,17230,17230,17230,0
|
|
20230907,141700,1258156270,17230,17230,17230,17230,47
|
|
20230907,141600,1257346460,17230,17230,17230,17230,1
|
|
20230907,141500,1257329230,17230,17230,17230,17230,0
|
|
20230907,141400,1257329230,17230,17230,17230,17230,0
|
|
20230907,141300,1257329230,17230,17230,17230,17230,0
|
|
20230907,141200,1257329230,17230,17230,17230,17230,20
|
|
20230907,141100,1256984630,17230,17290,17290,17230,22
|
|
20230907,141000,1256604370,17290,17290,17290,17290,8
|
|
20230907,140900,1256466050,17290,17290,17290,17290,25
|
|
20230907,140800,1256033800,17290,17290,17290,17290,0
|
|
20230907,140700,1256033800,17290,17220,17290,17220,108
|
|
20230907,140600,1254166900,17290,17290,17290,17290,0
|
|
20230907,140500,1254166900,17290,17240,17290,17240,419
|
|
20230907,140400,1246933590,17210,17210,17210,17210,0
|
|
20230907,140300,1246933590,17210,17210,17210,17210,0
|
|
20230907,140200,1246933590,17210,17210,17220,17210,326
|
|
20230907,140100,1241321840,17220,17220,17220,17220,393
|
|
20230907,140000,1234554380,17230,17230,17240,17230,920
|
|
20230907,135900,1218702770,17230,17240,17240,17230,4
|
|
20230907,135800,1218633820,17240,17250,17250,17240,19
|
|
20230907,135700,1218306210,17240,17240,17240,17240,2
|
|
20230907,135600,1218271730,17250,17270,17270,17250,25
|
|
20230907,135500,1217840000,17270,17230,17270,17230,44
|
|
20230907,135400,1217080820,17230,17230,17230,17230,28
|
|
20230907,135300,1216598380,17240,17230,17240,17230,243
|
|
20230907,135200,1212409330,17230,17250,17250,17230,524
|
|
20230907,135100,1203379090,17260,17260,17260,17260,1
|
|
20230907,135000,1203361830,17270,17260,17270,17260,11
|
|
20230907,134900,1203171880,17260,17260,17260,17260,8
|
|
20230907,134800,1203033800,17230,17250,17250,17230,61
|
|
20230907,134700,1201982570,17230,17230,17230,17230,8
|
|
20230907,134600,1201844730,17230,17230,17230,17230,17
|
|
20230907,134500,1201551820,17230,17240,17240,17230,202
|
|
20230907,134400,1198071000,17240,17250,17250,17240,268
|
|
20230907,134300,1193449330,17250,17250,17250,17250,4
|
|
20230907,134200,1193380330,17250,17260,17260,17250,108
|
|
20230907,134100,1191517310,17260,17260,17260,17260,3
|
|
20230907,134000,1191465530,17280,17260,17280,17250,56
|
|
20230907,133900,1190499350,17280,17250,17280,17250,24
|
|
20230907,133800,1190085320,17250,17270,17270,17250,435
|
|
20230907,133700,1182579980,17270,17280,17280,17270,215
|
|
20230907,133600,1178866860,17280,17280,17280,17280,0
|
|
20230907,133500,1178866860,17280,17290,17290,17280,10
|
|
20230907,133400,1178694000,17280,17280,17280,17280,0
|
|
20230907,133300,1178694000,17280,17280,17280,17280,11
|
|
20230907,133200,1178503920,17270,17270,17270,17270,127
|
|
20230907,133100,1176310630,17280,17280,17280,17280,185
|
|
20230907,133000,1173113830,17290,17310,17320,17290,3301
|
|
20230907,132900,1116003320,17310,17310,17310,17310,48
|
|
20230907,132800,1115172440,17320,17310,17320,17310,53
|
|
20230907,132700,1114254940,17310,17330,17330,17310,1258
|
|
20230907,132600,1092463540,17350,17350,17350,17350,6
|
|
20230907,132500,1092359440,17360,17360,17360,17360,1
|
|
20230907,132400,1092342080,17340,17340,17340,17340,5
|
|
20230907,132300,1092255380,17340,17340,17340,17340,1
|
|
20230907,132200,1092238040,17320,17330,17330,17320,3
|
|
20230907,132100,1092186060,17350,17330,17350,17320,37
|
|
20230907,132000,1091545130,17330,17330,17330,17330,12
|
|
20230907,131900,1091337170,17330,17320,17330,17320,327
|
|
20230907,131800,1085673510,17320,17330,17330,17320,34
|
|
20230907,131700,1085084300,17330,17320,17330,17320,98
|
|
20230907,131600,1083386030,17320,17330,17330,17320,34
|
|
20230907,131500,1082796820,17330,17350,17350,17330,85
|
|
20230907,131400,1081322130,17330,17330,17330,17330,0
|
|
20230907,131300,1081322130,17330,17330,17330,17330,1
|
|
20230907,131200,1081304800,17330,17350,17350,17330,21
|
|
20230907,131100,1080940470,17360,17360,17360,17360,17
|
|
20230907,131000,1080645350,17360,17360,17360,17360,20
|
|
20230907,130900,1080298150,17370,17370,17370,17370,0
|
|
20230907,130800,1080298150,17370,17370,17370,17370,0
|
|
20230907,130700,1080298150,17370,17370,17370,17370,10
|
|
20230907,130600,1080124450,17400,17400,17400,17400,0
|
|
20230907,130500,1080124450,17400,17340,17400,17320,246
|
|
20230907,130400,1075862570,17320,17320,17320,17320,0
|
|
20230907,130300,1075862570,17320,17330,17330,17320,200
|
|
20230907,130200,1072397470,17330,17330,17330,17330,0
|
|
20230907,130100,1072397470,17330,17330,17330,17330,1
|
|
20230907,130000,1072380140,17320,17320,17320,17320,0
|
|
20230907,125900,1072380140,17320,17320,17320,17320,0
|
|
20230907,125800,1072380140,17320,17320,17320,17320,5
|
|
20230907,125700,1072293540,17330,17330,17330,17330,0
|
|
20230907,125600,1072293540,17330,17330,17330,17330,0
|
|
20230907,125500,1072293540,17330,17330,17330,17330,0
|
|
20230907,125400,1072293540,17330,17330,17330,17330,0
|
|
20230907,125300,1072293540,17330,17330,17330,17330,0
|
|
20230907,125200,1072293540,17330,17330,17330,17330,0
|
|
20230907,125100,1072293540,17330,17330,17330,17330,1
|
|
20230907,125000,1072276210,17320,17320,17320,17320,1
|
|
20230907,124900,1072258890,17320,17370,17400,17320,312
|
|
20230907,124800,1066838120,17320,17320,17320,17320,0
|
|
20230907,124700,1066838120,17320,17320,17320,17320,0
|
|
20230907,124600,1066838120,17320,17320,17320,17320,10
|
|
20230907,124500,1066664920,17310,17310,17310,17310,7
|
|
20230907,124400,1066543750,17310,17310,17310,17310,13
|
|
20230907,124300,1066318720,17400,17380,17400,17380,175
|
|
20230907,124200,1063275460,17330,17330,17330,17330,0
|
|
20230907,124100,1063275460,17330,17330,17330,17330,229
|
|
20230907,124000,1059306890,17330,17360,17360,17330,1147
|
|
20230907,123900,1039401610,17350,17350,17350,17350,0
|
|
20230907,123800,1039401610,17350,17350,17350,17350,0
|
|
20230907,123700,1039401610,17350,17350,17350,17350,0
|
|
20230907,123600,1039401610,17350,17340,17350,17340,111
|
|
20230907,123500,1037475970,17340,17340,17340,17340,1
|
|
20230907,123400,1037458630,17330,17330,17330,17330,0
|
|
20230907,123300,1037458630,17330,17330,17330,17330,31
|
|
20230907,123200,1036921400,17340,17330,17340,17330,58
|
|
20230907,123100,1035916070,17330,17330,17330,17330,5
|
|
20230907,123000,1035829420,17310,17310,17310,17310,14
|
|
20230907,122900,1035587080,17310,17310,17310,17310,0
|
|
20230907,122800,1035587080,17310,17310,17310,17310,100
|
|
20230907,122700,1033856080,17300,17300,17300,17300,0
|
|
20230907,122600,1033856080,17300,17300,17300,17300,100
|
|
20230907,122500,1032126080,17300,17310,17310,17300,20
|
|
20230907,122400,1031779960,17300,17300,17300,17300,0
|
|
20230907,122300,1031779960,17300,17310,17310,17300,133
|
|
20230907,122200,1029478540,17310,17300,17310,17300,49
|
|
20230907,122100,1028630500,17300,17300,17300,17300,0
|
|
20230907,122000,1028630500,17300,17320,17320,17300,1073
|
|
20230907,121900,1010057140,17320,17320,17320,17320,3
|
|
20230907,121800,1010005180,17320,17320,17320,17320,0
|
|
20230907,121700,1010005180,17320,17320,17320,17320,42
|
|
20230907,121600,1009277740,17320,17320,17320,17320,4
|
|
20230907,121500,1009208460,17320,17320,17320,17320,106
|
|
20230907,121400,1007372540,17320,17320,17320,17320,11
|
|
20230907,121300,1007182020,17320,17320,17320,17320,31
|
|
20230907,121200,1006645100,17310,17320,17330,17310,250
|
|
20230907,121100,1002315160,17350,17320,17350,17320,44
|
|
20230907,121000,1001552840,17320,17320,17320,17320,35
|
|
20230907,120900,1000946640,17320,17350,17350,17320,964
|
|
20230907,120800,984236640,17360,17350,17360,17350,7
|
|
20230907,120700,984115170,17350,17350,17350,17350,111
|
|
20230907,120600,982189320,17350,17350,17350,17350,25
|
|
20230907,120500,981755570,17330,17330,17330,17330,5
|
|
20230907,120400,981668920,17320,17320,17320,17320,6
|
|
20230907,120300,981565000,17330,17320,17330,17320,139
|
|
20230907,120200,979156190,17320,17330,17330,17320,28
|
|
20230907,120100,978670960,17330,17330,17330,17330,10
|
|
20230907,120000,978497660,17320,17320,17320,17320,4
|
|
20230907,115900,978428380,17320,17320,17320,17320,4
|
|
20230907,115800,978359100,17350,17340,17350,17320,128
|
|
20230907,115700,976140530,17350,17350,17350,17350,0
|
|
20230907,115600,976140530,17350,17350,17350,17350,133
|
|
20230907,115500,973832980,17360,17360,17360,17360,100
|
|
20230907,115400,972096980,17370,17370,17370,17370,0
|
|
20230907,115300,972096980,17370,17370,17370,17370,3
|
|
20230907,115200,972044870,17370,17370,17370,17370,61
|
|
20230907,115100,970985300,17350,17350,17350,17350,42
|
|
20230907,115000,970256600,17350,17370,17370,17350,176
|
|
20230907,114900,967201250,17370,17380,17380,17370,151
|
|
20230907,114800,964577940,17400,17400,17400,17400,0
|
|
20230907,114700,964577940,17400,17400,17400,17400,10
|
|
20230907,114600,964403940,17400,17400,17400,17400,5
|
|
20230907,114500,964316940,17400,17390,17400,17390,16
|
|
20230907,114400,964038690,17400,17400,17400,17400,0
|
|
20230907,114300,964038690,17400,17400,17400,17400,200
|
|
20230907,114200,960558690,17450,17450,17450,17450,0
|
|
20230907,114100,960558690,17450,17450,17450,17450,0
|
|
20230907,114000,960558690,17450,17450,17450,17450,0
|
|
20230907,113900,960558690,17450,17410,17450,17390,101
|
|
20230907,113800,958801740,17450,17450,17450,17450,0
|
|
20230907,113700,958801740,17450,17450,17450,17450,1
|
|
20230907,113600,958784290,17400,17400,17400,17400,0
|
|
20230907,113500,958784290,17400,17400,17400,17400,15
|
|
20230907,113400,958523290,17450,17450,17450,17450,0
|
|
20230907,113300,958523290,17450,17450,17450,17450,1
|
|
20230907,113200,958505840,17400,17420,17450,17400,324
|
|
20230907,113100,952866260,17450,17450,17450,17450,0
|
|
20230907,113000,952866260,17450,17450,17450,17450,0
|
|
20230907,112900,952866260,17450,17450,17450,17450,1
|
|
20230907,112800,952848810,17410,17450,17450,17410,315
|
|
20230907,112700,947364620,17410,17410,17410,17410,0
|
|
20230907,112600,947364620,17410,17410,17410,17410,0
|
|
20230907,112500,947364620,17410,17410,17410,17410,0
|
|
20230907,112400,947364620,17410,17410,17410,17410,55
|
|
20230907,112300,946407070,17420,17440,17440,17420,55
|
|
20230907,112200,945448550,17440,17450,17450,17440,62
|
|
20230907,112100,944366670,17450,17450,17450,17450,10
|
|
20230907,112000,944192170,17530,17530,17530,17530,0
|
|
20230907,111900,944192170,17530,17530,17530,17530,0
|
|
20230907,111800,944192170,17530,17530,17530,17530,0
|
|
20230907,111700,944192170,17530,17530,17530,17530,5
|
|
20230907,111600,944104520,17530,17510,17530,17510,4
|
|
20230907,111500,944034460,17510,17510,17510,17510,12
|
|
20230907,111400,943824340,17540,17420,17540,17420,7
|
|
20230907,111300,943701720,17500,17490,17500,17490,115
|
|
20230907,111200,941689510,17490,17490,17490,17490,0
|
|
20230907,111100,941689510,17490,17490,17490,17490,1
|
|
20230907,111000,941672020,17460,17460,17460,17460,78
|
|
20230907,110900,940310140,17460,17460,17460,17460,4
|
|
20230907,110800,940240300,17460,17460,17460,17460,24
|
|
20230907,110700,939821260,17470,17470,17470,17410,98
|
|
20230907,110600,938109680,17400,17400,17400,17400,0
|
|
20230907,110500,938109680,17400,17400,17400,17400,12
|
|
20230907,110400,937900880,17400,17400,17400,17400,0
|
|
20230907,110300,937900880,17400,17400,17400,17400,1
|
|
20230907,110200,937883480,17410,17410,17410,17410,0
|
|
20230907,110100,937883480,17410,17410,17410,17410,10
|
|
20230907,110000,937709380,17460,17460,17460,17460,0
|
|
20230907,105900,937709380,17460,17460,17460,17460,0
|
|
20230907,105800,937709380,17460,17460,17460,17460,21
|
|
20230907,105700,937342720,17470,17470,17470,17470,0
|
|
20230907,105600,937342720,17470,17420,17470,17390,564
|
|
20230907,105500,927524150,17420,17420,17420,17420,16
|
|
20230907,105400,927245430,17420,17430,17430,17420,42
|
|
20230907,105300,926513560,17430,17430,17430,17430,8
|
|
20230907,105200,926374120,17470,17460,17470,17460,135
|
|
20230907,105100,924016170,17430,17430,17430,17430,3
|
|
20230907,105000,923963880,17430,17460,17460,17430,265
|
|
20230907,104900,919338420,17460,17540,17540,17460,56
|
|
20230907,104800,918360350,17500,17550,17550,17500,924
|
|
20230907,104700,902181830,17560,17550,17560,17550,6
|
|
20230907,104600,902076520,17550,17550,17550,17550,4
|
|
20230907,104500,902006320,17550,17650,17650,17550,130
|
|
20230907,104400,899720860,17660,17660,17660,17660,0
|
|
20230907,104300,899720860,17660,17660,17660,17660,0
|
|
20230907,104200,899720860,17660,17660,17660,17660,0
|
|
20230907,104100,899720860,17660,17650,17660,17650,170
|
|
20230907,104000,896718720,17660,17660,17660,17660,0
|
|
20230907,103900,896718720,17660,17660,17660,17660,0
|
|
20230907,103800,896718720,17660,17660,17660,17660,1
|
|
20230907,103700,896701060,17580,17540,17580,17540,174
|
|
20230907,103600,893647290,17550,17550,17550,17550,0
|
|
20230907,103500,893647290,17550,17520,17550,17520,339
|
|
20230907,103400,887707960,17520,17540,17550,17520,486
|
|
20230907,103300,879190060,17540,17550,17550,17540,222
|
|
20230907,103200,875295210,17550,17560,17560,17550,309
|
|
20230907,103100,869869910,17580,17590,17700,17560,1242
|
|
20230907,103000,847956300,17590,17640,17640,17590,40
|
|
20230907,102900,847251700,17590,17640,17640,17590,15
|
|
20230907,102800,846987600,17640,17640,17640,17640,1
|
|
20230907,102700,846969960,17650,17650,17650,17650,0
|
|
20230907,102600,846969960,17650,17650,17650,17650,44
|
|
20230907,102500,846193360,17580,17580,17580,17580,758
|
|
20230907,102400,832867720,17580,17590,17590,17580,508
|
|
20230907,102300,823936780,17640,17640,17640,17640,0
|
|
20230907,102200,823936780,17640,17640,17650,17640,300
|
|
20230907,102100,818643340,17640,17640,17640,17640,1
|
|
20230907,102000,818625700,17550,17550,17550,17550,0
|
|
20230907,101900,818625700,17550,17550,17550,17550,0
|
|
20230907,101800,818625700,17550,17550,17550,17550,0
|
|
20230907,101700,818625700,17550,17680,17680,17550,204
|
|
20230907,101600,815019500,17680,17550,17690,17550,347
|
|
20230907,101500,808922870,17710,17660,17710,17540,556
|
|
20230907,101400,799113680,17550,17740,17780,17550,385
|
|
20230907,101300,792314410,17780,17580,17800,17580,903
|
|
20230907,101200,776306210,17590,17550,17590,17550,70
|
|
20230907,101100,775076530,17550,17560,17560,17550,43
|
|
20230907,101000,774321620,17600,17600,17600,17600,0
|
|
20230907,100900,774321620,17600,17500,17600,17500,709
|
|
20230907,100800,761846730,17500,17460,17500,17460,311
|
|
20230907,100700,756408830,17430,17430,17430,17430,0
|
|
20230907,100600,756408830,17430,17420,17430,17420,4
|
|
20230907,100500,756339120,17350,17350,17350,17350,25
|
|
20230907,100400,755905370,17430,17310,17430,17310,573
|
|
20230907,100300,745976440,17320,17330,17330,17320,868
|
|
20230907,100200,730935360,17340,17340,17340,17340,709
|
|
20230907,100100,718641300,17340,17340,17340,17340,7
|
|
20230907,100000,718519920,17340,17340,17340,17340,0
|
|
20230907,095900,718519920,17340,17340,17340,17340,3
|
|
20230907,095800,718467900,17340,17470,17470,17340,10
|
|
20230907,095700,718293850,17310,17500,17500,17310,1783
|
|
20230907,095600,687365150,17390,17400,17500,17390,1475
|
|
20230907,095500,661690330,17400,17390,17400,17390,65
|
|
20230907,095400,660559400,17390,17400,17400,17390,131
|
|
20230907,095300,658281110,17400,17360,17400,17340,141
|
|
20230907,095200,655832980,17370,17390,17390,17360,732
|
|
20230907,095100,643118130,17390,17400,17400,17390,127
|
|
20230907,095000,640908920,17410,17430,17430,17410,724
|
|
20230907,094900,628297440,17430,17430,17430,17420,287
|
|
20230907,094800,623296530,17420,17500,17500,17420,6098
|
|
20230907,094700,516597530,17510,17520,17520,17510,267
|
|
20230907,094600,511921730,17520,17520,17520,17510,177
|
|
20230907,094500,508821280,17540,17590,17590,17540,1431
|
|
20230907,094400,483685100,17590,17590,17670,17590,1516
|
|
20230907,094300,457015740,17590,17590,17590,17590,219
|
|
20230907,094200,453163530,17590,17630,17630,17590,1902
|
|
20230907,094100,419696480,17620,17630,17630,17620,14
|
|
20230907,094000,419449680,17630,17630,17630,17630,90
|
|
20230907,093900,417862980,17640,17650,17650,17640,511
|
|
20230907,093800,408848630,17650,17640,17670,17640,518
|
|
20230907,093700,399709590,17640,17670,17670,17640,1265
|
|
20230907,093600,377368750,17670,17670,17670,17670,61
|
|
20230907,093500,376290880,17700,17700,17700,17700,88
|
|
20230907,093400,374733280,17700,17690,17700,17690,351
|
|
20230907,093300,368522640,17670,17670,17670,17670,275
|
|
20230907,093200,363663390,17730,17680,17730,17670,420
|
|
20230907,093100,356241500,17680,17690,17690,17680,581
|
|
20230907,093000,345969050,17740,17750,17750,17740,1065
|
|
20230907,092900,327065350,17750,17740,17750,17660,407
|
|
20230907,092800,319868300,17750,17660,17750,17660,522
|
|
20230907,092700,310605720,17640,17640,17640,17640,34
|
|
20230907,092600,310005960,17660,17660,17660,17660,20
|
|
20230907,092500,309652760,17660,17690,17690,17660,136
|
|
20230907,092400,307250570,17690,17730,17730,17690,1348
|
|
20230907,092300,283371220,17760,17760,17760,17760,21
|
|
20230907,092200,282998260,17760,17760,17760,17760,300
|
|
20230907,092100,277670260,17770,17770,17770,17770,8
|
|
20230907,092000,277528100,17770,17750,17830,17750,150
|
|
20230907,091900,274862310,17730,17700,17750,17700,366
|
|
20230907,091800,268370010,17740,17740,17740,17740,6
|
|
20230907,091700,268263570,17740,17740,17740,17740,5
|
|
20230907,091600,268174870,17740,17680,17740,17670,289
|
|
20230907,091500,263062900,17670,17610,17670,17610,148
|
|
20230907,091400,260452790,17610,17680,17680,17600,2355
|
|
20230907,091300,218981360,17690,17600,17690,17600,469
|
|
20230907,091200,210726490,17590,17690,17690,17590,1449
|
|
20230907,091100,185167960,17690,17730,17730,17690,724
|
|
20230907,091000,172348680,17710,17800,17840,17710,1832
|
|
20230907,090900,139736150,17800,17880,17940,17800,1248
|
|
20230907,090800,117426580,17870,17940,17940,17870,2140
|
|
20230907,090700,79080720,17940,17830,17940,17830,658
|
|
20230907,090600,67319400,17810,17750,17890,17750,696
|
|
20230907,090500,54912740,17740,17750,17790,17740,1447
|
|
20230907,090400,29192840,17780,17740,17780,17740,8
|
|
20230907,090300,29050680,17770,17680,17770,17670,282
|
|
20230907,090200,24061410,17680,17690,17690,17670,181
|
|
20230907,090100,20862000,17690,17670,17790,17670,227
|
|
20230907,090000,16835240,17660,17590,17660,17590,648
|