671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200800,496734688,1242,1242,1242,1242,31662
|
|
20230901,200700,496734688,1242,1242,1242,1242,0
|
|
20230901,200600,496734688,1242,1242,1242,1242,0
|
|
20230901,200500,496734688,1242,1242,1242,1242,0
|
|
20230901,200400,496734688,1242,1242,1242,1242,0
|
|
20230901,200300,496734688,1242,1242,1242,1242,0
|
|
20230901,200200,496734688,1242,1242,1242,1242,0
|
|
20230901,200100,496734688,1242,1242,1242,1242,0
|
|
20230901,200000,496734688,1242,1242,1242,1242,0
|
|
20230901,195900,496734688,1242,1242,1242,1242,0
|
|
20230901,195800,496734688,1242,1242,1242,1242,0
|
|
20230901,195700,496734688,1242,1242,1242,1242,0
|
|
20230901,195600,496734688,1242,1242,1242,1242,0
|
|
20230901,195500,496734688,1242,1242,1242,1242,0
|
|
20230901,195400,496734688,1242,1242,1242,1242,0
|
|
20230901,195300,496734688,1242,1242,1242,1242,0
|
|
20230901,195200,496734688,1242,1242,1242,1242,0
|
|
20230901,195100,496734688,1242,1242,1242,1242,0
|
|
20230901,195000,496734688,1242,1242,1242,1242,0
|
|
20230901,194900,496734688,1242,1242,1242,1242,0
|
|
20230901,194800,496734688,1242,1242,1242,1242,0
|
|
20230901,194700,496734688,1242,1242,1242,1242,0
|
|
20230901,194600,496734688,1242,1242,1242,1242,0
|
|
20230901,194500,496734688,1242,1242,1242,1242,0
|
|
20230901,194400,496734688,1242,1242,1242,1242,0
|
|
20230901,194300,496734688,1242,1242,1242,1242,0
|
|
20230901,194200,496734688,1242,1242,1242,1242,0
|
|
20230901,194100,496734688,1242,1242,1242,1242,0
|
|
20230901,194000,496734688,1242,1242,1242,1242,0
|
|
20230901,193900,496734688,1242,1242,1242,1242,0
|
|
20230901,193800,496734688,1242,1242,1242,1242,31662
|
|
20230901,193700,496734688,1242,1242,1242,1242,0
|
|
20230901,193600,496734688,1242,1242,1242,1242,0
|
|
20230901,193500,496734688,1242,1242,1242,1242,0
|
|
20230901,193400,496734688,1242,1242,1242,1242,0
|
|
20230901,193300,496734688,1242,1242,1242,1242,0
|
|
20230901,193200,496734688,1242,1242,1242,1242,0
|
|
20230901,193100,496734688,1242,1242,1242,1242,0
|
|
20230901,193000,496734688,1242,1242,1242,1242,0
|
|
20230901,192900,496734688,1242,1242,1242,1242,0
|
|
20230901,192800,496734688,1242,1242,1242,1242,0
|
|
20230901,192700,496734688,1242,1242,1242,1242,0
|
|
20230901,192600,496734688,1242,1242,1242,1242,0
|
|
20230901,192500,496734688,1242,1242,1242,1242,0
|
|
20230901,192400,496734688,1242,1242,1242,1242,0
|
|
20230901,192300,496734688,1242,1242,1242,1242,0
|
|
20230901,192200,496734688,1242,1242,1242,1242,0
|
|
20230901,192100,496734688,1242,1242,1242,1242,0
|
|
20230901,192000,496734688,1242,1242,1242,1242,0
|
|
20230901,191900,496734688,1242,1242,1242,1242,0
|
|
20230901,191800,496734688,1242,1242,1242,1242,0
|
|
20230901,191700,496734688,1242,1242,1242,1242,0
|
|
20230901,191600,496734688,1242,1242,1242,1242,0
|
|
20230901,191500,496734688,1242,1242,1242,1242,0
|
|
20230901,191400,496734688,1242,1242,1242,1242,0
|
|
20230901,191300,496734688,1242,1242,1242,1242,0
|
|
20230901,191200,496734688,1242,1242,1242,1242,0
|
|
20230901,191100,496734688,1242,1242,1242,1242,0
|
|
20230901,191000,496734688,1242,1242,1242,1242,0
|
|
20230901,190900,496734688,1242,1242,1242,1242,0
|
|
20230901,190800,496734688,1242,1242,1242,1242,31662
|
|
20230901,190700,496734688,1242,1242,1242,1242,0
|
|
20230901,190600,496734688,1242,1242,1242,1242,0
|
|
20230901,190500,496734688,1242,1242,1242,1242,0
|
|
20230901,190400,496734688,1242,1242,1242,1242,0
|
|
20230901,190300,496734688,1242,1242,1242,1242,0
|
|
20230901,190200,496734688,1242,1242,1242,1242,0
|
|
20230901,190100,496734688,1242,1242,1242,1242,0
|
|
20230901,190000,496734688,1242,1242,1242,1242,0
|
|
20230901,185900,496734688,1242,1242,1242,1242,0
|
|
20230901,185800,496734688,1242,1242,1242,1242,0
|
|
20230901,185700,496734688,1242,1242,1242,1242,0
|
|
20230901,185600,496734688,1242,1242,1242,1242,0
|
|
20230901,185500,496734688,1242,1242,1242,1242,0
|
|
20230901,185400,496734688,1242,1242,1242,1242,0
|
|
20230901,185300,496734688,1242,1242,1242,1242,0
|
|
20230901,185200,496734688,1242,1242,1242,1242,0
|
|
20230901,185100,496734688,1242,1242,1242,1242,0
|
|
20230901,185000,496734688,1242,1242,1242,1242,0
|
|
20230901,184900,496734688,1242,1242,1242,1242,0
|
|
20230901,184800,496734688,1242,1242,1242,1242,0
|
|
20230901,184700,496734688,1242,1242,1242,1242,0
|
|
20230901,184600,496734688,1242,1242,1242,1242,0
|
|
20230901,184500,496734688,1242,1242,1242,1242,0
|
|
20230901,184400,496734688,1242,1242,1242,1242,0
|
|
20230901,184300,496734688,1242,1242,1242,1242,0
|
|
20230901,184200,496734688,1242,1242,1242,1242,0
|
|
20230901,184100,496734688,1242,1242,1242,1242,0
|
|
20230901,184000,496734688,1242,1242,1242,1242,0
|
|
20230901,183900,496734688,1242,1242,1242,1242,0
|
|
20230901,183800,496734688,1242,1242,1242,1242,31662
|
|
20230901,183700,496734688,1242,1242,1242,1242,0
|
|
20230901,183600,496734688,1242,1242,1242,1242,0
|
|
20230901,183500,496734688,1242,1242,1242,1242,0
|
|
20230901,183400,496734688,1242,1242,1242,1242,0
|
|
20230901,183300,496734688,1242,1242,1242,1242,0
|
|
20230901,183200,496734688,1242,1242,1242,1242,0
|
|
20230901,183100,496734688,1242,1242,1242,1242,0
|
|
20230901,183000,496734688,1242,1242,1242,1242,0
|
|
20230901,182900,496734688,1242,1242,1242,1242,0
|
|
20230901,182800,496734688,1242,1242,1242,1242,0
|
|
20230901,182700,496734688,1242,1242,1242,1242,0
|
|
20230901,182600,496734688,1242,1242,1242,1242,0
|
|
20230901,182500,496734688,1242,1242,1242,1242,0
|
|
20230901,182400,496734688,1242,1242,1242,1242,0
|
|
20230901,182300,496734688,1242,1242,1242,1242,0
|
|
20230901,182200,496734688,1242,1242,1242,1242,0
|
|
20230901,182100,496734688,1242,1242,1242,1242,0
|
|
20230901,182000,496734688,1242,1242,1242,1242,0
|
|
20230901,181900,496734688,1242,1242,1242,1242,0
|
|
20230901,181800,496734688,1242,1242,1242,1242,0
|
|
20230901,181700,496734688,1242,1242,1242,1242,0
|
|
20230901,181600,496734688,1242,1242,1242,1242,0
|
|
20230901,181500,496734688,1242,1242,1242,1242,0
|
|
20230901,181400,496734688,1242,1242,1242,1242,0
|
|
20230901,181300,496734688,1242,1242,1242,1242,0
|
|
20230901,181200,496734688,1242,1242,1242,1242,0
|
|
20230901,181100,496734688,1242,1242,1242,1242,0
|
|
20230901,181000,496734688,1242,1242,1242,1242,0
|
|
20230901,180900,496734688,1242,1242,1242,1242,0
|
|
20230901,180800,496734688,1242,1242,1242,1242,31662
|
|
20230901,180700,496734688,1242,1242,1242,1242,0
|
|
20230901,180600,496734688,1242,1242,1242,1242,0
|
|
20230901,180500,496734688,1242,1242,1242,1242,0
|
|
20230901,180400,496734688,1242,1242,1242,1242,0
|
|
20230901,180300,496734688,1242,1242,1242,1242,0
|
|
20230901,180200,496734688,1242,1242,1242,1242,0
|
|
20230901,180100,496734688,1242,1242,1242,1242,0
|
|
20230901,180000,496734688,1242,1242,1242,1242,0
|
|
20230901,175900,496734688,1242,1242,1242,1242,0
|
|
20230901,175800,496734688,1242,1242,1242,1242,0
|
|
20230901,175700,496734688,1242,1242,1242,1242,0
|
|
20230901,175600,496734688,1242,1242,1242,1242,0
|
|
20230901,175500,496734688,1242,1242,1242,1242,0
|
|
20230901,175400,496734688,1242,1242,1242,1242,0
|
|
20230901,175300,496734688,1242,1242,1242,1242,0
|
|
20230901,175200,496734688,1242,1242,1242,1242,0
|
|
20230901,175100,496734688,1242,1242,1242,1242,0
|
|
20230901,175000,496734688,1242,1242,1242,1242,0
|
|
20230901,174900,496734688,1242,1242,1242,1242,0
|
|
20230901,174800,496734688,1242,1242,1242,1242,0
|
|
20230901,174700,496734688,1242,1242,1242,1242,0
|
|
20230901,174600,496734688,1242,1242,1242,1242,0
|
|
20230901,174500,496734688,1242,1242,1242,1242,0
|
|
20230901,174400,496734688,1242,1242,1242,1242,0
|
|
20230901,174300,496734688,1242,1242,1242,1242,0
|
|
20230901,174200,496734688,1242,1242,1242,1242,0
|
|
20230901,174100,496734688,1242,1242,1242,1242,0
|
|
20230901,174000,496734688,1242,1242,1242,1242,0
|
|
20230901,173900,496734688,1242,1242,1242,1242,0
|
|
20230901,173800,496734688,1242,1242,1242,1242,31662
|
|
20230901,173700,496734688,1242,1242,1242,1242,0
|
|
20230901,173600,496734688,1242,1242,1242,1242,0
|
|
20230901,173500,496734688,1242,1242,1242,1242,0
|
|
20230901,173400,496734688,1242,1242,1242,1242,0
|
|
20230901,173300,496734688,1242,1242,1242,1242,0
|
|
20230901,173200,496734688,1242,1242,1242,1242,0
|
|
20230901,173100,496734688,1242,1242,1242,1242,0
|
|
20230901,173000,496734688,1242,1242,1242,1242,0
|
|
20230901,172900,496734688,1242,1242,1242,1242,0
|
|
20230901,172800,496734688,1242,1242,1242,1242,0
|
|
20230901,172700,496734688,1242,1242,1242,1242,0
|
|
20230901,172600,496734688,1242,1242,1242,1242,0
|
|
20230901,172500,496734688,1242,1242,1242,1242,0
|
|
20230901,172400,496734688,1242,1242,1242,1242,0
|
|
20230901,172300,496734688,1242,1242,1242,1242,0
|
|
20230901,172200,496734688,1242,1242,1242,1242,0
|
|
20230901,172100,496734688,1242,1242,1242,1242,0
|
|
20230901,172000,496734688,1242,1242,1242,1242,0
|
|
20230901,171900,496734688,1242,1242,1242,1242,0
|
|
20230901,171800,496734688,1242,1242,1242,1242,0
|
|
20230901,171700,496734688,1242,1242,1242,1242,0
|
|
20230901,171600,496734688,1242,1242,1242,1242,0
|
|
20230901,171500,496734688,1242,1242,1242,1242,0
|
|
20230901,171400,496734688,1242,1242,1242,1242,0
|
|
20230901,171300,496734688,1242,1242,1242,1242,0
|
|
20230901,171200,496734688,1242,1242,1242,1242,0
|
|
20230901,171100,496734688,1242,1242,1242,1242,0
|
|
20230901,171000,496734688,1242,1242,1242,1242,0
|
|
20230901,170900,496734688,1242,1242,1242,1242,0
|
|
20230901,170800,496734688,1242,1242,1242,1242,31662
|
|
20230901,170700,496734688,1242,1242,1242,1242,0
|
|
20230901,170600,496734688,1242,1242,1242,1242,0
|
|
20230901,170500,496734688,1242,1242,1242,1242,0
|
|
20230901,170400,496734688,1242,1242,1242,1242,0
|
|
20230901,170300,496734688,1242,1242,1242,1242,0
|
|
20230901,170200,496734688,1242,1242,1242,1242,0
|
|
20230901,170100,496734688,1242,1242,1242,1242,0
|
|
20230901,170000,496734688,1242,1242,1242,1242,0
|
|
20230901,165900,496734688,1242,1242,1242,1242,0
|
|
20230901,165800,496734688,1242,1242,1242,1242,0
|
|
20230901,165700,496734688,1242,1242,1242,1242,0
|
|
20230901,165600,496734688,1242,1242,1242,1242,0
|
|
20230901,165500,496734688,1242,1242,1242,1242,0
|
|
20230901,165400,496734688,1242,1242,1242,1242,0
|
|
20230901,165300,496734688,1242,1242,1242,1242,0
|
|
20230901,165200,496734688,1242,1242,1242,1242,0
|
|
20230901,165100,496734688,1242,1242,1242,1242,0
|
|
20230901,165000,496734688,1242,1242,1242,1242,0
|
|
20230901,164900,496734688,1242,1242,1242,1242,0
|
|
20230901,164800,496734688,1242,1242,1242,1242,0
|
|
20230901,164700,496734688,1242,1242,1242,1242,0
|
|
20230901,164600,496734688,1242,1242,1242,1242,0
|
|
20230901,164500,496734688,1242,1242,1242,1242,0
|
|
20230901,164400,496734688,1242,1242,1242,1242,0
|
|
20230901,164300,496734688,1242,1242,1242,1242,0
|
|
20230901,164200,496734688,1242,1242,1242,1242,0
|
|
20230901,164100,496734688,1242,1242,1242,1242,0
|
|
20230901,164000,496734688,1242,1242,1242,1242,0
|
|
20230901,163900,496734688,1242,1242,1242,1242,0
|
|
20230901,163800,496734688,1242,1242,1242,1242,31662
|
|
20230901,163700,496734688,1242,1242,1242,1242,0
|
|
20230901,163600,496734688,1242,1242,1242,1242,0
|
|
20230901,163500,496734688,1242,1242,1242,1242,0
|
|
20230901,163400,496734688,1242,1242,1242,1242,0
|
|
20230901,163300,496734688,1242,1242,1242,1242,0
|
|
20230901,163200,496734688,1242,1242,1242,1242,0
|
|
20230901,163100,496734688,1242,1242,1242,1242,0
|
|
20230901,163000,496734688,1242,1242,1242,1242,0
|
|
20230901,162900,496734688,1242,1242,1242,1242,0
|
|
20230901,162800,496734688,1242,1242,1242,1242,0
|
|
20230901,162700,496734688,1242,1242,1242,1242,0
|
|
20230901,162600,496734688,1242,1242,1242,1242,0
|
|
20230901,162500,496734688,1242,1242,1242,1242,0
|
|
20230901,162400,496734688,1242,1242,1242,1242,0
|
|
20230901,162300,496734688,1242,1242,1242,1242,0
|
|
20230901,162200,496734688,1242,1242,1242,1242,0
|
|
20230901,162100,496734688,1242,1242,1242,1242,0
|
|
20230901,162000,496734688,1242,1242,1242,1242,0
|
|
20230901,161900,496734688,1242,1242,1242,1242,0
|
|
20230901,161800,496734688,1242,1242,1242,1242,0
|
|
20230901,161700,496734688,1242,1242,1242,1242,0
|
|
20230901,161600,496734688,1242,1242,1242,1242,0
|
|
20230901,161500,496734688,1242,1242,1242,1242,0
|
|
20230901,161400,496734688,1242,1242,1242,1242,0
|
|
20230901,161300,496734688,1242,1242,1242,1242,0
|
|
20230901,161200,496734688,1242,1242,1242,1242,0
|
|
20230901,161100,496734688,1242,1242,1242,1242,0
|
|
20230901,161000,496734688,1242,1242,1242,1242,0
|
|
20230901,160900,496734688,1242,1242,1242,1242,0
|
|
20230901,160800,496734688,1242,1242,1242,1242,31662
|
|
20230901,160700,496734688,1242,1242,1242,1242,0
|
|
20230901,160600,496734688,1242,1242,1242,1242,0
|
|
20230901,160500,496734688,1242,1242,1242,1242,0
|
|
20230901,160400,496734688,1242,1242,1242,1242,0
|
|
20230901,160300,496734688,1242,1242,1242,1242,0
|
|
20230901,160200,496734688,1242,1242,1242,1242,0
|
|
20230901,160100,496734688,1242,1242,1242,1242,0
|
|
20230901,160000,496734688,1242,1242,1242,1242,0
|
|
20230901,155900,496734688,1242,1242,1242,1242,0
|
|
20230901,155800,496734688,1242,1242,1242,1242,0
|
|
20230901,155700,496734688,1242,1242,1242,1242,0
|
|
20230901,155600,496734688,1242,1242,1242,1242,0
|
|
20230901,155500,496734688,1242,1242,1242,1242,0
|
|
20230901,155400,496734688,1242,1242,1242,1242,0
|
|
20230901,155300,496734688,1242,1242,1242,1242,0
|
|
20230901,155200,496734688,1242,1242,1242,1242,0
|
|
20230901,155100,496734688,1242,1242,1242,1242,0
|
|
20230901,155000,496734688,1242,1242,1242,1242,0
|
|
20230901,154900,496734688,1242,1242,1242,1242,0
|
|
20230901,154800,496734688,1242,1242,1242,1242,0
|
|
20230901,154700,496734688,1242,1242,1242,1242,0
|
|
20230901,154600,496734688,1242,1242,1242,1242,0
|
|
20230901,154500,496734688,1242,1242,1242,1242,0
|
|
20230901,154400,496734688,1242,1242,1242,1242,0
|
|
20230901,154300,496734688,1242,1242,1242,1242,0
|
|
20230901,154200,496734688,1242,1242,1242,1242,0
|
|
20230901,154100,496734688,1242,1242,1242,1242,0
|
|
20230901,154000,496734688,1242,1242,1242,1242,0
|
|
20230901,153900,496734688,1242,1242,1242,1242,0
|
|
20230901,153800,496734688,1242,1242,1242,1242,31662
|
|
20230901,153700,496734688,1242,1242,1242,1242,0
|
|
20230901,153600,496734688,1242,1242,1242,1242,0
|
|
20230901,153500,496734688,1242,1242,1242,1242,0
|
|
20230901,153400,496734688,1242,1242,1242,1242,0
|
|
20230901,153300,496734688,1242,1242,1242,1242,0
|
|
20230901,153200,496734688,1242,1242,1242,1242,0
|
|
20230901,153100,496734688,1242,1242,1242,1242,0
|
|
20230901,153000,496734688,1242,1242,1242,1242,31662
|
|
20230901,152900,457410484,1232,1232,1232,1232,0
|
|
20230901,152800,457410484,1232,1232,1232,1232,0
|
|
20230901,152700,457410484,1232,1232,1232,1232,0
|
|
20230901,152600,457410484,1232,1232,1232,1232,0
|
|
20230901,152500,457410484,1232,1232,1232,1232,0
|
|
20230901,152400,457410484,1232,1232,1232,1232,0
|
|
20230901,152300,457410484,1232,1232,1232,1232,0
|
|
20230901,152200,457410484,1232,1232,1232,1232,0
|
|
20230901,152100,457410484,1232,1232,1232,1232,0
|
|
20230901,152000,457410484,1232,1232,1232,1232,0
|
|
20230901,151900,457410484,1232,1230,1232,1230,104
|
|
20230901,151800,457282562,1229,1230,1230,1229,23
|
|
20230901,151700,457254273,1230,1230,1230,1230,325
|
|
20230901,151600,456854523,1230,1232,1232,1230,271
|
|
20230901,151500,456521059,1234,1234,1234,1234,22
|
|
20230901,151400,456493911,1231,1231,1231,1231,0
|
|
20230901,151300,456493911,1231,1231,1231,1230,60
|
|
20230901,151200,456420100,1234,1234,1234,1234,0
|
|
20230901,151100,456420100,1234,1233,1234,1233,2434
|
|
20230901,151000,453416600,1234,1234,1234,1234,10
|
|
20230901,150900,453404260,1234,1234,1234,1234,40
|
|
20230901,150800,453354900,1234,1234,1234,1234,1
|
|
20230901,150700,453353666,1232,1233,1233,1232,484
|
|
20230901,150600,452757298,1234,1233,1234,1233,1025
|
|
20230901,150500,451492868,1232,1230,1232,1230,2216
|
|
20230901,150400,448765996,1230,1229,1230,1229,403
|
|
20230901,150300,448270708,1229,1229,1229,1229,117
|
|
20230901,150200,448126915,1230,1230,1230,1230,250
|
|
20230901,150100,447819415,1230,1230,1230,1230,0
|
|
20230901,150000,447819415,1230,1230,1230,1230,1
|
|
20230901,145900,447818185,1230,1230,1230,1230,0
|
|
20230901,145800,447818185,1230,1229,1230,1229,2
|
|
20230901,145700,447815726,1230,1230,1230,1230,1
|
|
20230901,145600,447814496,1230,1230,1230,1230,501
|
|
20230901,145500,447198266,1229,1229,1230,1229,193
|
|
20230901,145400,446961068,1230,1230,1230,1230,0
|
|
20230901,145300,446961068,1230,1230,1230,1230,1
|
|
20230901,145200,446959838,1230,1230,1230,1230,1
|
|
20230901,145100,446958608,1229,1230,1230,1229,991
|
|
20230901,145000,445740646,1230,1230,1230,1230,338
|
|
20230901,144900,445324906,1230,1231,1232,1230,13
|
|
20230901,144800,445308911,1230,1231,1231,1230,6
|
|
20230901,144700,445301528,1234,1230,1234,1227,261
|
|
20230901,144600,444981244,1226,1231,1231,1226,9656
|
|
20230901,144500,433136201,1235,1232,1235,1232,34
|
|
20230901,144400,433094310,1235,1235,1235,1235,0
|
|
20230901,144300,433094310,1235,1231,1235,1231,900
|
|
20230901,144200,431984961,1230,1228,1230,1228,7285
|
|
20230901,144100,423031231,1229,1229,1229,1228,1022
|
|
20230901,144000,421776193,1229,1229,1230,1229,2763
|
|
20230901,143900,418377778,1229,1229,1230,1229,227
|
|
20230901,143800,418098789,1229,1229,1230,1229,1027
|
|
20230901,143700,416836603,1230,1230,1230,1230,103
|
|
20230901,143600,416709913,1230,1230,1230,1230,3
|
|
20230901,143500,416706223,1230,1230,1230,1230,37
|
|
20230901,143400,416660713,1231,1231,1231,1231,0
|
|
20230901,143300,416660713,1231,1229,1231,1228,10065
|
|
20230901,143200,404300888,1230,1230,1230,1230,0
|
|
20230901,143100,404300888,1230,1230,1230,1229,71
|
|
20230901,143000,404213559,1229,1229,1229,1229,539
|
|
20230901,142900,403551128,1229,1229,1230,1228,518
|
|
20230901,142800,402914829,1231,1231,1231,1231,0
|
|
20230901,142700,402914829,1231,1231,1231,1231,3
|
|
20230901,142600,402911136,1229,1229,1229,1229,7
|
|
20230901,142500,402902533,1229,1230,1231,1229,69
|
|
20230901,142400,402817616,1231,1231,1231,1231,3
|
|
20230901,142300,402813923,1229,1229,1229,1229,0
|
|
20230901,142200,402813923,1229,1230,1231,1229,2409
|
|
20230901,142100,399852458,1231,1231,1231,1231,2430
|
|
20230901,142000,396861128,1229,1229,1229,1229,50
|
|
20230901,141900,396799678,1230,1230,1230,1230,10098
|
|
20230901,141800,384379138,1231,1231,1231,1231,0
|
|
20230901,141700,384379138,1231,1231,1231,1231,1
|
|
20230901,141600,384377907,1230,1230,1230,1230,0
|
|
20230901,141500,384377907,1230,1231,1231,1230,286
|
|
20230901,141400,384026025,1232,1232,1232,1232,8
|
|
20230901,141300,384016169,1232,1232,1232,1232,80
|
|
20230901,141200,383917609,1232,1232,1232,1232,0
|
|
20230901,141100,383917609,1232,1232,1232,1232,35
|
|
20230901,141000,383874489,1232,1233,1233,1232,1055
|
|
20230901,140900,382574674,1230,1231,1231,1230,53
|
|
20230901,140800,382509476,1230,1230,1230,1230,0
|
|
20230901,140700,382509476,1230,1230,1230,1230,0
|
|
20230901,140600,382509476,1230,1230,1230,1230,0
|
|
20230901,140500,382509476,1230,1231,1231,1230,70
|
|
20230901,140400,382423326,1230,1232,1232,1230,2444
|
|
20230901,140300,379412926,1232,1232,1232,1232,0
|
|
20230901,140200,379412926,1232,1232,1232,1232,0
|
|
20230901,140100,379412926,1232,1232,1232,1232,0
|
|
20230901,140000,379412926,1232,1230,1232,1230,20
|
|
20230901,135900,379388316,1230,1231,1231,1230,11
|
|
20230901,135800,379374781,1231,1231,1231,1231,0
|
|
20230901,135700,379374781,1231,1231,1231,1231,50
|
|
20230901,135600,379313231,1232,1232,1232,1232,1497
|
|
20230901,135500,377468927,1232,1232,1232,1232,0
|
|
20230901,135400,377468927,1232,1232,1232,1232,77
|
|
20230901,135300,377374063,1232,1234,1234,1232,2103
|
|
20230901,135200,374780817,1234,1235,1235,1234,10
|
|
20230901,135100,374768470,1236,1236,1236,1236,0
|
|
20230901,135000,374768470,1236,1236,1236,1236,0
|
|
20230901,134900,374768470,1236,1236,1236,1236,3
|
|
20230901,134800,374764762,1236,1236,1236,1236,9
|
|
20230901,134700,374753638,1236,1236,1236,1235,309
|
|
20230901,134600,374372014,1236,1236,1236,1236,1
|
|
20230901,134500,374370778,1236,1236,1236,1236,9
|
|
20230901,134400,374359654,1236,1236,1236,1236,100
|
|
20230901,134300,374236054,1236,1235,1236,1235,24
|
|
20230901,134200,374206410,1235,1235,1235,1235,0
|
|
20230901,134100,374206410,1235,1235,1235,1235,810
|
|
20230901,134000,373206060,1235,1235,1235,1235,0
|
|
20230901,133900,373206060,1235,1235,1235,1235,0
|
|
20230901,133800,373206060,1235,1235,1235,1235,0
|
|
20230901,133700,373206060,1235,1235,1235,1235,147
|
|
20230901,133600,373024515,1235,1235,1235,1235,0
|
|
20230901,133500,373024515,1235,1235,1235,1235,0
|
|
20230901,133400,373024515,1235,1236,1236,1235,53
|
|
20230901,133300,372959057,1234,1234,1234,1234,0
|
|
20230901,133200,372959057,1234,1236,1236,1234,347
|
|
20230901,133100,372530195,1235,1236,1236,1235,13
|
|
20230901,133000,372514133,1235,1236,1236,1235,14
|
|
20230901,132900,372496837,1236,1236,1236,1236,5
|
|
20230901,132800,372490657,1235,1235,1235,1235,10
|
|
20230901,132700,372478307,1230,1235,1235,1230,30
|
|
20230901,132600,372441306,1230,1230,1230,1230,0
|
|
20230901,132500,372441306,1230,1230,1230,1230,3999
|
|
20230901,132400,367522536,1230,1230,1230,1229,12
|
|
20230901,132300,367507779,1236,1230,1236,1230,11
|
|
20230901,132200,367494243,1229,1229,1229,1229,0
|
|
20230901,132100,367494243,1229,1229,1229,1229,0
|
|
20230901,132000,367494243,1229,1230,1230,1229,210
|
|
20230901,131900,367236143,1236,1236,1236,1236,15
|
|
20230901,131800,367217603,1236,1236,1236,1236,0
|
|
20230901,131700,367217603,1236,1236,1236,1236,10
|
|
20230901,131600,367205243,1236,1236,1236,1236,2072
|
|
20230901,131500,364644251,1236,1230,1236,1230,8028
|
|
20230901,131400,354744815,1230,1230,1230,1230,420
|
|
20230901,131300,354228215,1229,1229,1229,1229,197
|
|
20230901,131200,353986102,1229,1228,1229,1228,9000
|
|
20230901,131100,342931102,1229,1227,1229,1224,12396
|
|
20230901,131000,327741367,1229,1229,1229,1229,5
|
|
20230901,130900,327735222,1228,1228,1228,1228,0
|
|
20230901,130800,327735222,1228,1228,1228,1228,1
|
|
20230901,130700,327733994,1229,1228,1229,1228,40
|
|
20230901,130600,327684835,1227,1227,1227,1227,30
|
|
20230901,130500,327648025,1228,1228,1228,1228,0
|
|
20230901,130400,327648025,1228,1229,1229,1228,3
|
|
20230901,130300,327644340,1227,1227,1227,1226,970
|
|
20230901,130200,326454808,1228,1228,1228,1228,3
|
|
20230901,130100,326451124,1228,1228,1228,1228,7
|
|
20230901,130000,326442528,1226,1227,1227,1226,9
|
|
20230901,125900,326431493,1227,1227,1227,1227,0
|
|
20230901,125800,326431493,1227,1229,1229,1227,213
|
|
20230901,125700,326170082,1229,1229,1229,1229,261
|
|
20230901,125600,325849313,1228,1227,1228,1227,300
|
|
20230901,125500,325481193,1227,1227,1227,1227,547
|
|
20230901,125400,324810024,1226,1226,1226,1226,10
|
|
20230901,125300,324797764,1227,1227,1227,1227,0
|
|
20230901,125200,324797764,1227,1227,1227,1227,10
|
|
20230901,125100,324785494,1227,1225,1227,1225,422
|
|
20230901,125000,324268404,1225,1226,1226,1225,477
|
|
20230901,124900,323683929,1226,1226,1226,1226,2096
|
|
20230901,124800,321114233,1227,1227,1227,1227,0
|
|
20230901,124700,321114233,1227,1229,1229,1227,70
|
|
20230901,124600,321028303,1229,1229,1229,1229,1
|
|
20230901,124500,321027074,1228,1228,1228,1228,2002
|
|
20230901,124400,318568618,1229,1229,1229,1229,0
|
|
20230901,124300,318568618,1229,1229,1229,1229,2249
|
|
20230901,124200,315804597,1230,1230,1230,1230,16
|
|
20230901,124100,315784917,1230,1230,1230,1230,1014
|
|
20230901,124000,314537697,1230,1230,1230,1230,21
|
|
20230901,123900,314511867,1230,1230,1230,1230,348
|
|
20230901,123800,314083827,1230,1230,1230,1230,1
|
|
20230901,123700,314082597,1229,1229,1229,1229,0
|
|
20230901,123600,314082597,1229,1229,1229,1229,0
|
|
20230901,123500,314082597,1229,1229,1229,1229,80
|
|
20230901,123400,313984277,1230,1232,1232,1230,1526
|
|
20230901,123300,312106897,1230,1230,1230,1230,0
|
|
20230901,123200,312106897,1230,1230,1230,1230,0
|
|
20230901,123100,312106897,1230,1230,1230,1230,0
|
|
20230901,123000,312106897,1230,1230,1230,1230,1144
|
|
20230901,122900,310699777,1230,1230,1230,1230,1529
|
|
20230901,122800,308819107,1229,1229,1229,1229,1064
|
|
20230901,122700,307511451,1230,1230,1230,1230,79
|
|
20230901,122600,307414281,1230,1230,1230,1230,0
|
|
20230901,122500,307414281,1230,1229,1230,1229,434
|
|
20230901,122400,306880733,1230,1230,1230,1230,180
|
|
20230901,122300,306659333,1230,1230,1230,1230,10
|
|
20230901,122200,306647033,1230,1230,1230,1230,50
|
|
20230901,122100,306585533,1230,1230,1230,1230,0
|
|
20230901,122000,306585533,1230,1230,1230,1230,7
|
|
20230901,121900,306576923,1230,1230,1230,1230,0
|
|
20230901,121800,306576923,1230,1230,1230,1230,29
|
|
20230901,121700,306541253,1229,1229,1229,1229,0
|
|
20230901,121600,306541253,1229,1229,1229,1229,2
|
|
20230901,121500,306538795,1229,1231,1231,1229,160
|
|
20230901,121400,306342005,1237,1237,1237,1237,1701
|
|
20230901,121300,304237868,1237,1233,1237,1233,2000
|
|
20230901,121200,301767733,1231,1231,1231,1231,0
|
|
20230901,121100,301767733,1231,1231,1231,1231,30
|
|
20230901,121000,301730803,1232,1232,1232,1232,0
|
|
20230901,120900,301730803,1232,1232,1232,1232,1000
|
|
20230901,120800,300498803,1232,1229,1232,1229,350
|
|
20230901,120700,300067903,1229,1229,1229,1229,0
|
|
20230901,120600,300067903,1229,1229,1229,1229,0
|
|
20230901,120500,300067903,1229,1229,1229,1229,0
|
|
20230901,120400,300067903,1229,1229,1229,1229,36
|
|
20230901,120300,300023659,1232,1232,1232,1232,2
|
|
20230901,120200,300021195,1233,1233,1233,1233,0
|
|
20230901,120100,300021195,1233,1233,1233,1233,0
|
|
20230901,120000,300021195,1233,1233,1233,1233,0
|
|
20230901,115900,300021195,1233,1228,1233,1228,495
|
|
20230901,115800,299411441,1228,1228,1228,1228,88
|
|
20230901,115700,299303377,1228,1228,1228,1228,130
|
|
20230901,115600,299143737,1228,1228,1228,1228,865
|
|
20230901,115500,298081517,1229,1230,1230,1229,107
|
|
20230901,115400,297950012,1230,1230,1230,1230,173
|
|
20230901,115300,297737222,1230,1230,1230,1230,0
|
|
20230901,115200,297737222,1230,1230,1230,1230,0
|
|
20230901,115100,297737222,1230,1230,1230,1230,0
|
|
20230901,115000,297737222,1230,1231,1231,1230,41
|
|
20230901,114900,297686762,1233,1233,1233,1231,30
|
|
20230901,114800,297649784,1232,1233,1233,1231,16
|
|
20230901,114700,297630074,1233,1233,1233,1233,107
|
|
20230901,114600,297498143,1233,1233,1233,1233,100
|
|
20230901,114500,297374843,1225,1225,1225,1225,0
|
|
20230901,114400,297374843,1225,1225,1225,1225,0
|
|
20230901,114300,297374843,1225,1228,1228,1225,2000
|
|
20230901,114200,294922512,1228,1230,1240,1228,4011
|
|
20230901,114100,289990861,1230,1230,1230,1230,0
|
|
20230901,114000,289990861,1230,1231,1231,1230,965
|
|
20230901,113900,288803862,1231,1231,1231,1231,1
|
|
20230901,113800,288802631,1241,1241,1241,1241,0
|
|
20230901,113700,288802631,1241,1239,1241,1230,10809
|
|
20230901,113600,275504708,1237,1237,1245,1237,600
|
|
20230901,113500,274759680,1237,1237,1237,1237,21
|
|
20230901,113400,274733703,1230,1236,1236,1230,2186
|
|
20230901,113300,272042875,1236,1238,1238,1236,52
|
|
20230901,113200,271978514,1237,1238,1238,1237,11
|
|
20230901,113100,271964897,1238,1240,1240,1238,26
|
|
20230901,113000,271932659,1241,1241,1241,1241,11
|
|
20230901,112900,271919008,1248,1248,1248,1248,1
|
|
20230901,112800,271917760,1248,1248,1248,1248,0
|
|
20230901,112700,271917760,1248,1248,1248,1248,10
|
|
20230901,112600,271905280,1248,1241,1248,1241,2
|
|
20230901,112500,271902791,1249,1249,1249,1249,0
|
|
20230901,112400,271902791,1249,1249,1249,1249,0
|
|
20230901,112300,271902791,1249,1242,1249,1242,20
|
|
20230901,112200,271877896,1242,1242,1243,1242,259
|
|
20230901,112100,271555970,1240,1240,1240,1240,333
|
|
20230901,112000,271143050,1238,1240,1240,1234,550
|
|
20230901,111900,270463350,1232,1233,1233,1232,1800
|
|
20230901,111800,268245346,1234,1234,1234,1230,11000
|
|
20230901,111700,254699789,1233,1233,1233,1233,0
|
|
20230901,111600,254699789,1233,1238,1238,1233,1706
|
|
20230901,111500,252591941,1238,1238,1238,1238,287
|
|
20230901,111400,252236635,1238,1238,1238,1238,0
|
|
20230901,111300,252236635,1238,1240,1240,1238,133
|
|
20230901,111200,252071915,1240,1240,1240,1240,125
|
|
20230901,111100,251916915,1240,1240,1240,1240,120
|
|
20230901,111000,251768115,1240,1244,1244,1240,1894
|
|
20230901,110900,249418457,1245,1245,1245,1245,50
|
|
20230901,110800,249356207,1249,1246,1249,1246,52
|
|
20230901,110700,249291263,1245,1245,1245,1245,502
|
|
20230901,110600,248666273,1244,1243,1244,1243,101
|
|
20230901,110500,248540630,1243,1243,1243,1240,514
|
|
20230901,110400,247901863,1240,1241,1242,1235,3724
|
|
20230901,110300,243297636,1242,1243,1243,1242,56
|
|
20230901,110200,243228053,1243,1245,1245,1243,155
|
|
20230901,110100,243035258,1241,1244,1244,1241,2720
|
|
20230901,110000,239659438,1239,1239,1239,1239,0
|
|
20230901,105900,239659438,1239,1239,1239,1239,4000
|
|
20230901,105800,234703438,1239,1245,1245,1239,2113
|
|
20230901,105700,232083797,1245,1243,1245,1241,1095
|
|
20230901,105600,230724156,1243,1243,1243,1243,0
|
|
20230901,105500,230724156,1243,1243,1243,1243,1056
|
|
20230901,105400,229411548,1243,1245,1245,1243,1427
|
|
20230901,105300,227637757,1246,1246,1246,1246,0
|
|
20230901,105200,227637757,1246,1246,1246,1246,0
|
|
20230901,105100,227637757,1246,1246,1246,1246,5
|
|
20230901,105000,227631527,1245,1247,1247,1245,1145
|
|
20230901,104900,226205837,1248,1248,1248,1248,3476
|
|
20230901,104800,221867789,1248,1249,1249,1248,60
|
|
20230901,104700,221792899,1249,1249,1249,1249,0
|
|
20230901,104600,221792899,1249,1249,1249,1249,753
|
|
20230901,104500,220852402,1249,1249,1249,1248,309
|
|
20230901,104400,220466470,1249,1249,1249,1249,0
|
|
20230901,104300,220466470,1249,1249,1249,1249,0
|
|
20230901,104200,220466470,1249,1248,1249,1248,42
|
|
20230901,104100,220414029,1249,1249,1249,1249,20
|
|
20230901,104000,220389049,1249,1249,1249,1249,50
|
|
20230901,103900,220326599,1250,1252,1252,1250,886
|
|
20230901,103800,219218980,1252,1252,1252,1252,216
|
|
20230901,103700,218948548,1252,1254,1254,1252,397
|
|
20230901,103600,218450779,1254,1251,1254,1251,2
|
|
20230901,103500,218448274,1251,1251,1251,1251,0
|
|
20230901,103400,218448274,1251,1253,1253,1251,1350
|
|
20230901,103300,216757024,1252,1250,1253,1250,3187
|
|
20230901,103200,212772177,1250,1246,1250,1246,5750
|
|
20230901,103100,205588953,1246,1246,1246,1246,0
|
|
20230901,103000,205588953,1246,1246,1246,1246,219
|
|
20230901,102900,205316079,1246,1244,1246,1244,988
|
|
20230901,102800,204086653,1243,1245,1245,1243,1299
|
|
20230901,102700,202471796,1245,1249,1249,1245,54
|
|
20230901,102600,202404507,1246,1246,1246,1246,0
|
|
20230901,102500,202404507,1246,1244,1246,1243,1114
|
|
20230901,102400,201019418,1243,1250,1250,1243,212
|
|
20230901,102300,200755489,1250,1250,1250,1250,10
|
|
20230901,102200,200742989,1250,1250,1250,1250,0
|
|
20230901,102100,200742989,1250,1250,1250,1250,6
|
|
20230901,102000,200735489,1250,1250,1250,1250,0
|
|
20230901,101900,200735489,1250,1250,1250,1250,40
|
|
20230901,101800,200685489,1245,1244,1250,1244,383
|
|
20230901,101700,200208043,1243,1243,1243,1243,176
|
|
20230901,101600,199989275,1243,1243,1243,1243,40
|
|
20230901,101500,199939555,1243,1243,1243,1243,490
|
|
20230901,101400,199330485,1250,1250,1250,1250,310
|
|
20230901,101300,198942985,1250,1250,1250,1250,0
|
|
20230901,101200,198942985,1250,1246,1250,1246,751
|
|
20230901,101100,198006920,1243,1244,1244,1243,470
|
|
20230901,101000,197422251,1244,1241,1244,1241,571
|
|
20230901,100900,196713427,1241,1246,1246,1241,6201
|
|
20230901,100800,189014908,1246,1246,1246,1245,1180
|
|
20230901,100700,187545741,1246,1248,1248,1246,452
|
|
20230901,100600,186982167,1250,1250,1250,1250,19
|
|
20230901,100500,186958417,1250,1252,1252,1250,1521
|
|
20230901,100400,185054307,1252,1253,1253,1252,335
|
|
20230901,100300,184634848,1252,1252,1252,1252,2
|
|
20230901,100200,184632344,1252,1252,1252,1252,3
|
|
20230901,100100,184628588,1252,1252,1252,1252,0
|
|
20230901,100000,184628588,1252,1252,1252,1252,168
|
|
20230901,095900,184418252,1252,1252,1252,1252,6
|
|
20230901,095800,184410740,1252,1254,1254,1252,11
|
|
20230901,095700,184396948,1252,1252,1252,1252,0
|
|
20230901,095600,184396948,1252,1252,1252,1252,0
|
|
20230901,095500,184396948,1252,1252,1252,1252,212
|
|
20230901,095400,184131524,1251,1250,1251,1250,1582
|
|
20230901,095300,182154016,1250,1254,1254,1250,6722
|
|
20230901,095200,173750971,1252,1255,1255,1252,807
|
|
20230901,095100,172739975,1255,1254,1255,1254,50
|
|
20230901,095000,172677255,1255,1255,1255,1255,63
|
|
20230901,094900,172598190,1255,1254,1255,1252,130
|
|
20230901,094800,172435250,1257,1257,1257,1257,289
|
|
20230901,094700,172071977,1250,1257,1257,1250,159
|
|
20230901,094600,171872198,1257,1254,1257,1243,3699
|
|
20230901,094500,167245207,1254,1261,1261,1254,3370
|
|
20230901,094400,163008757,1262,1263,1263,1262,2047
|
|
20230901,094300,160424188,1263,1263,1263,1262,380
|
|
20230901,094200,159944348,1264,1259,1264,1259,8945
|
|
20230901,094100,148668311,1259,1259,1259,1259,100
|
|
20230901,094000,148542411,1259,1259,1259,1259,0
|
|
20230901,093900,148542411,1259,1259,1259,1259,11
|
|
20230901,093800,148528562,1259,1259,1259,1259,100
|
|
20230901,093700,148402662,1259,1259,1259,1259,1202
|
|
20230901,093600,146889344,1259,1259,1259,1259,349
|
|
20230901,093500,146449953,1259,1259,1259,1259,200
|
|
20230901,093400,146198153,1258,1254,1258,1254,135
|
|
20230901,093300,146028328,1243,1252,1252,1243,1062
|
|
20230901,093200,144707314,1240,1260,1261,1240,5215
|
|
20230901,093100,138215655,1261,1260,1262,1259,1252
|
|
20230901,093000,136637825,1260,1263,1263,1260,6094
|
|
20230901,092900,128943503,1263,1255,1263,1255,1354
|
|
20230901,092800,127241551,1255,1253,1255,1251,1206
|
|
20230901,092700,125730042,1253,1258,1258,1251,3810
|
|
20230901,092600,120948891,1258,1265,1265,1258,1902
|
|
20230901,092500,118551467,1265,1265,1265,1265,1768
|
|
20230901,092400,116314947,1265,1265,1265,1265,1086
|
|
20230901,092300,114941157,1265,1265,1265,1260,396
|
|
20230901,092200,114440267,1266,1262,1266,1262,3997
|
|
20230901,092100,109390945,1262,1262,1262,1258,2926
|
|
20230901,092000,105698364,1262,1257,1262,1257,5590
|
|
20230901,091900,98651435,1255,1254,1255,1254,2151
|
|
20230901,091800,95953276,1254,1255,1255,1254,20
|
|
20230901,091700,95928186,1256,1256,1256,1256,10
|
|
20230901,091600,95915626,1251,1254,1254,1251,2704
|
|
20230901,091500,92528822,1257,1258,1258,1257,3089
|
|
20230901,091400,88643467,1258,1259,1262,1258,5458
|
|
20230901,091300,81759750,1261,1261,1261,1257,53
|
|
20230901,091200,81692997,1261,1260,1262,1260,827
|
|
20230901,091100,80650447,1260,1259,1261,1258,5441
|
|
20230901,091000,73798535,1259,1251,1259,1251,9331
|
|
20230901,090900,62084710,1251,1252,1252,1250,604
|
|
20230901,090800,61329268,1252,1253,1253,1250,3629
|
|
20230901,090700,56782885,1254,1251,1254,1244,2375
|
|
20230901,090600,53815504,1251,1251,1257,1251,3586
|
|
20230901,090500,49323540,1251,1248,1251,1244,2776
|
|
20230901,090400,45856934,1247,1246,1247,1244,1649
|
|
20230901,090300,43804627,1244,1250,1252,1244,3319
|
|
20230901,090200,39653597,1250,1233,1252,1233,14342
|
|
20230901,090100,21823111,1232,1228,1232,1228,4495
|
|
20230901,090000,16302287,1232,1221,1232,1221,13310
|