675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,201100,1074483104,1176,1176,1176,1176,0
|
|
20230904,201000,1074483104,1176,1176,1176,1176,0
|
|
20230904,200900,1074483104,1176,1176,1176,1176,0
|
|
20230904,200800,1074483104,1176,1176,1176,1176,0
|
|
20230904,200700,1074483104,1176,1176,1176,1176,0
|
|
20230904,200600,1074483104,1176,1176,1176,1176,0
|
|
20230904,200500,1074483104,1176,1176,1176,1176,0
|
|
20230904,200400,1074483104,1176,1176,1176,1176,0
|
|
20230904,200300,1074483104,1176,1176,1176,1176,0
|
|
20230904,200200,1074483104,1176,1176,1176,1176,0
|
|
20230904,200100,1074483104,1176,1176,1176,1176,0
|
|
20230904,200000,1074483104,1176,1176,1176,1176,0
|
|
20230904,195900,1074483104,1176,1176,1176,1176,0
|
|
20230904,195800,1074483104,1176,1176,1176,1176,0
|
|
20230904,195700,1074483104,1176,1176,1176,1176,0
|
|
20230904,195600,1074483104,1176,1176,1176,1176,0
|
|
20230904,195500,1074483104,1176,1176,1176,1176,0
|
|
20230904,195400,1074483104,1176,1176,1176,1176,0
|
|
20230904,195300,1074483104,1176,1176,1176,1176,0
|
|
20230904,195200,1074483104,1176,1176,1176,1176,0
|
|
20230904,195100,1074483104,1176,1176,1176,1176,0
|
|
20230904,195000,1074483104,1176,1176,1176,1176,0
|
|
20230904,194900,1074483104,1176,1176,1176,1176,0
|
|
20230904,194800,1074483104,1176,1176,1176,1176,0
|
|
20230904,194700,1074483104,1176,1176,1176,1176,0
|
|
20230904,194600,1074483104,1176,1176,1176,1176,0
|
|
20230904,194500,1074483104,1176,1176,1176,1176,0
|
|
20230904,194400,1074483104,1176,1176,1176,1176,0
|
|
20230904,194300,1074483104,1176,1176,1176,1176,0
|
|
20230904,194200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,194100,1074483104,1176,1176,1176,1176,0
|
|
20230904,194000,1074483104,1176,1176,1176,1176,0
|
|
20230904,193900,1074483104,1176,1176,1176,1176,0
|
|
20230904,193800,1074483104,1176,1176,1176,1176,0
|
|
20230904,193700,1074483104,1176,1176,1176,1176,0
|
|
20230904,193600,1074483104,1176,1176,1176,1176,0
|
|
20230904,193500,1074483104,1176,1176,1176,1176,0
|
|
20230904,193400,1074483104,1176,1176,1176,1176,0
|
|
20230904,193300,1074483104,1176,1176,1176,1176,0
|
|
20230904,193200,1074483104,1176,1176,1176,1176,0
|
|
20230904,193100,1074483104,1176,1176,1176,1176,0
|
|
20230904,193000,1074483104,1176,1176,1176,1176,0
|
|
20230904,192900,1074483104,1176,1176,1176,1176,0
|
|
20230904,192800,1074483104,1176,1176,1176,1176,0
|
|
20230904,192700,1074483104,1176,1176,1176,1176,0
|
|
20230904,192600,1074483104,1176,1176,1176,1176,0
|
|
20230904,192500,1074483104,1176,1176,1176,1176,0
|
|
20230904,192400,1074483104,1176,1176,1176,1176,0
|
|
20230904,192300,1074483104,1176,1176,1176,1176,0
|
|
20230904,192200,1074483104,1176,1176,1176,1176,0
|
|
20230904,192100,1074483104,1176,1176,1176,1176,0
|
|
20230904,192000,1074483104,1176,1176,1176,1176,0
|
|
20230904,191900,1074483104,1176,1176,1176,1176,0
|
|
20230904,191800,1074483104,1176,1176,1176,1176,0
|
|
20230904,191700,1074483104,1176,1176,1176,1176,0
|
|
20230904,191600,1074483104,1176,1176,1176,1176,0
|
|
20230904,191500,1074483104,1176,1176,1176,1176,0
|
|
20230904,191400,1074483104,1176,1176,1176,1176,0
|
|
20230904,191300,1074483104,1176,1176,1176,1176,0
|
|
20230904,191200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,191100,1074483104,1176,1176,1176,1176,0
|
|
20230904,191000,1074483104,1176,1176,1176,1176,0
|
|
20230904,190900,1074483104,1176,1176,1176,1176,0
|
|
20230904,190800,1074483104,1176,1176,1176,1176,0
|
|
20230904,190700,1074483104,1176,1176,1176,1176,0
|
|
20230904,190600,1074483104,1176,1176,1176,1176,0
|
|
20230904,190500,1074483104,1176,1176,1176,1176,0
|
|
20230904,190400,1074483104,1176,1176,1176,1176,0
|
|
20230904,190300,1074483104,1176,1176,1176,1176,0
|
|
20230904,190200,1074483104,1176,1176,1176,1176,0
|
|
20230904,190100,1074483104,1176,1176,1176,1176,0
|
|
20230904,190000,1074483104,1176,1176,1176,1176,0
|
|
20230904,185900,1074483104,1176,1176,1176,1176,0
|
|
20230904,185800,1074483104,1176,1176,1176,1176,0
|
|
20230904,185700,1074483104,1176,1176,1176,1176,0
|
|
20230904,185600,1074483104,1176,1176,1176,1176,0
|
|
20230904,185500,1074483104,1176,1176,1176,1176,0
|
|
20230904,185400,1074483104,1176,1176,1176,1176,0
|
|
20230904,185300,1074483104,1176,1176,1176,1176,0
|
|
20230904,185200,1074483104,1176,1176,1176,1176,0
|
|
20230904,185100,1074483104,1176,1176,1176,1176,0
|
|
20230904,185000,1074483104,1176,1176,1176,1176,0
|
|
20230904,184900,1074483104,1176,1176,1176,1176,0
|
|
20230904,184800,1074483104,1176,1176,1176,1176,0
|
|
20230904,184700,1074483104,1176,1176,1176,1176,0
|
|
20230904,184600,1074483104,1176,1176,1176,1176,0
|
|
20230904,184500,1074483104,1176,1176,1176,1176,0
|
|
20230904,184400,1074483104,1176,1176,1176,1176,0
|
|
20230904,184300,1074483104,1176,1176,1176,1176,0
|
|
20230904,184200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,184100,1074483104,1176,1176,1176,1176,0
|
|
20230904,184000,1074483104,1176,1176,1176,1176,0
|
|
20230904,183900,1074483104,1176,1176,1176,1176,0
|
|
20230904,183800,1074483104,1176,1176,1176,1176,0
|
|
20230904,183700,1074483104,1176,1176,1176,1176,0
|
|
20230904,183600,1074483104,1176,1176,1176,1176,0
|
|
20230904,183500,1074483104,1176,1176,1176,1176,0
|
|
20230904,183400,1074483104,1176,1176,1176,1176,0
|
|
20230904,183300,1074483104,1176,1176,1176,1176,0
|
|
20230904,183200,1074483104,1176,1176,1176,1176,0
|
|
20230904,183100,1074483104,1176,1176,1176,1176,0
|
|
20230904,183000,1074483104,1176,1176,1176,1176,0
|
|
20230904,182900,1074483104,1176,1176,1176,1176,0
|
|
20230904,182800,1074483104,1176,1176,1176,1176,0
|
|
20230904,182700,1074483104,1176,1176,1176,1176,0
|
|
20230904,182600,1074483104,1176,1176,1176,1176,0
|
|
20230904,182500,1074483104,1176,1176,1176,1176,0
|
|
20230904,182400,1074483104,1176,1176,1176,1176,0
|
|
20230904,182300,1074483104,1176,1176,1176,1176,0
|
|
20230904,182200,1074483104,1176,1176,1176,1176,0
|
|
20230904,182100,1074483104,1176,1176,1176,1176,0
|
|
20230904,182000,1074483104,1176,1176,1176,1176,0
|
|
20230904,181900,1074483104,1176,1176,1176,1176,0
|
|
20230904,181800,1074483104,1176,1176,1176,1176,0
|
|
20230904,181700,1074483104,1176,1176,1176,1176,0
|
|
20230904,181600,1074483104,1176,1176,1176,1176,0
|
|
20230904,181500,1074483104,1176,1176,1176,1176,0
|
|
20230904,181400,1074483104,1176,1176,1176,1176,0
|
|
20230904,181300,1074483104,1176,1176,1176,1176,0
|
|
20230904,181200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,181100,1074483104,1176,1176,1176,1176,0
|
|
20230904,181000,1074483104,1176,1176,1176,1176,0
|
|
20230904,180900,1074483104,1176,1176,1176,1176,0
|
|
20230904,180800,1074483104,1176,1176,1176,1176,0
|
|
20230904,180700,1074483104,1176,1176,1176,1176,0
|
|
20230904,180600,1074483104,1176,1176,1176,1176,0
|
|
20230904,180500,1074483104,1176,1176,1176,1176,0
|
|
20230904,180400,1074483104,1176,1176,1176,1176,0
|
|
20230904,180300,1074483104,1176,1176,1176,1176,0
|
|
20230904,180200,1074483104,1176,1176,1176,1176,0
|
|
20230904,180100,1074483104,1176,1176,1176,1176,0
|
|
20230904,180000,1074483104,1176,1176,1176,1176,0
|
|
20230904,175900,1074483104,1176,1176,1176,1176,0
|
|
20230904,175800,1074483104,1176,1176,1176,1176,0
|
|
20230904,175700,1074483104,1176,1176,1176,1176,0
|
|
20230904,175600,1074483104,1176,1176,1176,1176,0
|
|
20230904,175500,1074483104,1176,1176,1176,1176,0
|
|
20230904,175400,1074483104,1176,1176,1176,1176,0
|
|
20230904,175300,1074483104,1176,1176,1176,1176,0
|
|
20230904,175200,1074483104,1176,1176,1176,1176,0
|
|
20230904,175100,1074483104,1176,1176,1176,1176,0
|
|
20230904,175000,1074483104,1176,1176,1176,1176,0
|
|
20230904,174900,1074483104,1176,1176,1176,1176,0
|
|
20230904,174800,1074483104,1176,1176,1176,1176,0
|
|
20230904,174700,1074483104,1176,1176,1176,1176,0
|
|
20230904,174600,1074483104,1176,1176,1176,1176,0
|
|
20230904,174500,1074483104,1176,1176,1176,1176,0
|
|
20230904,174400,1074483104,1176,1176,1176,1176,0
|
|
20230904,174300,1074483104,1176,1176,1176,1176,0
|
|
20230904,174200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,174100,1074483104,1176,1176,1176,1176,0
|
|
20230904,174000,1074483104,1176,1176,1176,1176,0
|
|
20230904,173900,1074483104,1176,1176,1176,1176,0
|
|
20230904,173800,1074483104,1176,1176,1176,1176,0
|
|
20230904,173700,1074483104,1176,1176,1176,1176,0
|
|
20230904,173600,1074483104,1176,1176,1176,1176,0
|
|
20230904,173500,1074483104,1176,1176,1176,1176,0
|
|
20230904,173400,1074483104,1176,1176,1176,1176,0
|
|
20230904,173300,1074483104,1176,1176,1176,1176,0
|
|
20230904,173200,1074483104,1176,1176,1176,1176,0
|
|
20230904,173100,1074483104,1176,1176,1176,1176,0
|
|
20230904,173000,1074483104,1176,1176,1176,1176,0
|
|
20230904,172900,1074483104,1176,1176,1176,1176,0
|
|
20230904,172800,1074483104,1176,1176,1176,1176,0
|
|
20230904,172700,1074483104,1176,1176,1176,1176,0
|
|
20230904,172600,1074483104,1176,1176,1176,1176,0
|
|
20230904,172500,1074483104,1176,1176,1176,1176,0
|
|
20230904,172400,1074483104,1176,1176,1176,1176,0
|
|
20230904,172300,1074483104,1176,1176,1176,1176,0
|
|
20230904,172200,1074483104,1176,1176,1176,1176,0
|
|
20230904,172100,1074483104,1176,1176,1176,1176,0
|
|
20230904,172000,1074483104,1176,1176,1176,1176,0
|
|
20230904,171900,1074483104,1176,1176,1176,1176,0
|
|
20230904,171800,1074483104,1176,1176,1176,1176,0
|
|
20230904,171700,1074483104,1176,1176,1176,1176,0
|
|
20230904,171600,1074483104,1176,1176,1176,1176,0
|
|
20230904,171500,1074483104,1176,1176,1176,1176,0
|
|
20230904,171400,1074483104,1176,1176,1176,1176,0
|
|
20230904,171300,1074483104,1176,1176,1176,1176,0
|
|
20230904,171200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,171100,1074483104,1176,1176,1176,1176,0
|
|
20230904,171000,1074483104,1176,1176,1176,1176,0
|
|
20230904,170900,1074483104,1176,1176,1176,1176,0
|
|
20230904,170800,1074483104,1176,1176,1176,1176,0
|
|
20230904,170700,1074483104,1176,1176,1176,1176,0
|
|
20230904,170600,1074483104,1176,1176,1176,1176,0
|
|
20230904,170500,1074483104,1176,1176,1176,1176,0
|
|
20230904,170400,1074483104,1176,1176,1176,1176,0
|
|
20230904,170300,1074483104,1176,1176,1176,1176,0
|
|
20230904,170200,1074483104,1176,1176,1176,1176,0
|
|
20230904,170100,1074483104,1176,1176,1176,1176,0
|
|
20230904,170000,1074483104,1176,1176,1176,1176,0
|
|
20230904,165900,1074483104,1176,1176,1176,1176,0
|
|
20230904,165800,1074483104,1176,1176,1176,1176,0
|
|
20230904,165700,1074483104,1176,1176,1176,1176,0
|
|
20230904,165600,1074483104,1176,1176,1176,1176,0
|
|
20230904,165500,1074483104,1176,1176,1176,1176,0
|
|
20230904,165400,1074483104,1176,1176,1176,1176,0
|
|
20230904,165300,1074483104,1176,1176,1176,1176,0
|
|
20230904,165200,1074483104,1176,1176,1176,1176,0
|
|
20230904,165100,1074483104,1176,1176,1176,1176,0
|
|
20230904,165000,1074483104,1176,1176,1176,1176,0
|
|
20230904,164900,1074483104,1176,1176,1176,1176,0
|
|
20230904,164800,1074483104,1176,1176,1176,1176,0
|
|
20230904,164700,1074483104,1176,1176,1176,1176,0
|
|
20230904,164600,1074483104,1176,1176,1176,1176,0
|
|
20230904,164500,1074483104,1176,1176,1176,1176,0
|
|
20230904,164400,1074483104,1176,1176,1176,1176,0
|
|
20230904,164300,1074483104,1176,1176,1176,1176,0
|
|
20230904,164200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,164100,1074483104,1176,1176,1176,1176,0
|
|
20230904,164000,1074483104,1176,1176,1176,1176,0
|
|
20230904,163900,1074483104,1176,1176,1176,1176,0
|
|
20230904,163800,1074483104,1176,1176,1176,1176,0
|
|
20230904,163700,1074483104,1176,1176,1176,1176,0
|
|
20230904,163600,1074483104,1176,1176,1176,1176,0
|
|
20230904,163500,1074483104,1176,1176,1176,1176,0
|
|
20230904,163400,1074483104,1176,1176,1176,1176,0
|
|
20230904,163300,1074483104,1176,1176,1176,1176,0
|
|
20230904,163200,1074483104,1176,1176,1176,1176,0
|
|
20230904,163100,1074483104,1176,1176,1176,1176,0
|
|
20230904,163000,1074483104,1176,1176,1176,1176,0
|
|
20230904,162900,1074483104,1176,1176,1176,1176,0
|
|
20230904,162800,1074483104,1176,1176,1176,1176,0
|
|
20230904,162700,1074483104,1176,1176,1176,1176,0
|
|
20230904,162600,1074483104,1176,1176,1176,1176,0
|
|
20230904,162500,1074483104,1176,1176,1176,1176,0
|
|
20230904,162400,1074483104,1176,1176,1176,1176,0
|
|
20230904,162300,1074483104,1176,1176,1176,1176,0
|
|
20230904,162200,1074483104,1176,1176,1176,1176,0
|
|
20230904,162100,1074483104,1176,1176,1176,1176,0
|
|
20230904,162000,1074483104,1176,1176,1176,1176,0
|
|
20230904,161900,1074483104,1176,1176,1176,1176,0
|
|
20230904,161800,1074483104,1176,1176,1176,1176,0
|
|
20230904,161700,1074483104,1176,1176,1176,1176,0
|
|
20230904,161600,1074483104,1176,1176,1176,1176,0
|
|
20230904,161500,1074483104,1176,1176,1176,1176,0
|
|
20230904,161400,1074483104,1176,1176,1176,1176,0
|
|
20230904,161300,1074483104,1176,1176,1176,1176,0
|
|
20230904,161200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,161100,1074483104,1176,1176,1176,1176,0
|
|
20230904,161000,1074483104,1176,1176,1176,1176,0
|
|
20230904,160900,1074483104,1176,1176,1176,1176,0
|
|
20230904,160800,1074483104,1176,1176,1176,1176,0
|
|
20230904,160700,1074483104,1176,1176,1176,1176,0
|
|
20230904,160600,1074483104,1176,1176,1176,1176,0
|
|
20230904,160500,1074483104,1176,1176,1176,1176,0
|
|
20230904,160400,1074483104,1176,1176,1176,1176,0
|
|
20230904,160300,1074483104,1176,1176,1176,1176,0
|
|
20230904,160200,1074483104,1176,1176,1176,1176,0
|
|
20230904,160100,1074483104,1176,1176,1176,1176,0
|
|
20230904,160000,1074483104,1176,1176,1176,1176,0
|
|
20230904,155900,1074483104,1176,1176,1176,1176,0
|
|
20230904,155800,1074483104,1176,1176,1176,1176,0
|
|
20230904,155700,1074483104,1176,1176,1176,1176,0
|
|
20230904,155600,1074483104,1176,1176,1176,1176,0
|
|
20230904,155500,1074483104,1176,1176,1176,1176,0
|
|
20230904,155400,1074483104,1176,1176,1176,1176,0
|
|
20230904,155300,1074483104,1176,1176,1176,1176,0
|
|
20230904,155200,1074483104,1176,1176,1176,1176,0
|
|
20230904,155100,1074483104,1176,1176,1176,1176,0
|
|
20230904,155000,1074483104,1176,1176,1176,1176,0
|
|
20230904,154900,1074483104,1176,1176,1176,1176,0
|
|
20230904,154800,1074483104,1176,1176,1176,1176,0
|
|
20230904,154700,1074483104,1176,1176,1176,1176,0
|
|
20230904,154600,1074483104,1176,1176,1176,1176,0
|
|
20230904,154500,1074483104,1176,1176,1176,1176,0
|
|
20230904,154400,1074483104,1176,1176,1176,1176,0
|
|
20230904,154300,1074483104,1176,1176,1176,1176,0
|
|
20230904,154200,1074483104,1176,1176,1176,1176,4299
|
|
20230904,154100,1074483104,1176,1176,1176,1176,0
|
|
20230904,154000,1074483104,1176,1176,1176,1176,0
|
|
20230904,153900,1074483104,1176,1176,1176,1176,0
|
|
20230904,153800,1074483104,1176,1176,1176,1176,0
|
|
20230904,153700,1074483104,1176,1176,1176,1176,0
|
|
20230904,153600,1074483104,1176,1176,1176,1176,0
|
|
20230904,153500,1074483104,1176,1176,1176,1176,0
|
|
20230904,153400,1074483104,1176,1176,1176,1176,0
|
|
20230904,153300,1074483104,1176,1176,1176,1176,0
|
|
20230904,153200,1074483104,1176,1176,1176,1176,0
|
|
20230904,153100,1074483104,1176,1176,1176,1176,0
|
|
20230904,153000,1074483104,1176,1176,1176,1176,4299
|
|
20230904,152900,1069427480,1173,1173,1173,1173,0
|
|
20230904,152800,1069427480,1173,1173,1173,1173,0
|
|
20230904,152700,1069427480,1173,1173,1173,1173,0
|
|
20230904,152600,1069427480,1173,1173,1173,1173,0
|
|
20230904,152500,1069427480,1173,1173,1173,1173,0
|
|
20230904,152400,1069427480,1173,1173,1173,1173,0
|
|
20230904,152300,1069427480,1173,1173,1173,1173,0
|
|
20230904,152200,1069427480,1173,1173,1173,1173,0
|
|
20230904,152100,1069427480,1173,1173,1173,1173,0
|
|
20230904,152000,1069427480,1173,1173,1173,1173,0
|
|
20230904,151900,1069427480,1173,1172,1173,1172,6910
|
|
20230904,151800,1061323510,1172,1170,1172,1170,100
|
|
20230904,151700,1061206429,1170,1169,1170,1169,686
|
|
20230904,151600,1060404494,1169,1167,1169,1167,3045
|
|
20230904,151500,1056848331,1166,1166,1166,1166,300
|
|
20230904,151400,1056498531,1167,1167,1167,1167,102
|
|
20230904,151300,1056379497,1167,1165,1167,1165,1243
|
|
20230904,151200,1054930803,1165,1165,1165,1165,392
|
|
20230904,151100,1054474123,1165,1166,1166,1165,114
|
|
20230904,151000,1054341299,1166,1166,1166,1165,9926
|
|
20230904,150900,1042767783,1166,1165,1166,1165,1510
|
|
20230904,150800,1041008323,1165,1165,1165,1165,200
|
|
20230904,150700,1040775323,1165,1166,1166,1165,1597
|
|
20230904,150600,1038914795,1165,1165,1166,1165,703
|
|
20230904,150500,1038095798,1166,1166,1166,1165,653
|
|
20230904,150400,1037334900,1166,1165,1166,1165,101
|
|
20230904,150300,1037217234,1166,1166,1166,1166,8
|
|
20230904,150200,1037207906,1166,1167,1167,1165,8176
|
|
20230904,150100,1027677624,1167,1167,1168,1166,12062
|
|
20230904,150000,1013610846,1168,1168,1168,1167,6401
|
|
20230904,145900,1006139391,1169,1168,1169,1168,913
|
|
20230904,145800,1005072804,1169,1168,1169,1168,216
|
|
20230904,145700,1004820312,1169,1169,1169,1169,130
|
|
20230904,145600,1004668342,1169,1169,1169,1169,1000
|
|
20230904,145500,1003499342,1169,1168,1169,1168,2219
|
|
20230904,145400,1000905340,1169,1168,1169,1168,1057
|
|
20230904,145300,999670763,1168,1168,1168,1168,111
|
|
20230904,145200,999541115,1168,1169,1169,1168,993
|
|
20230904,145100,998381220,1169,1169,1169,1169,203
|
|
20230904,145000,998143913,1169,1168,1169,1168,510
|
|
20230904,144900,997547893,1168,1168,1168,1168,1969
|
|
20230904,144800,995248101,1168,1168,1168,1168,120
|
|
20230904,144700,995107941,1168,1168,1168,1168,1000
|
|
20230904,144600,993939941,1168,1168,1169,1168,238
|
|
20230904,144500,993661857,1169,1168,1169,1168,3018
|
|
20230904,144400,990136815,1169,1169,1169,1169,100
|
|
20230904,144300,990019915,1169,1168,1169,1167,1917
|
|
20230904,144200,987780957,1168,1170,1170,1168,1622
|
|
20230904,144100,985886452,1171,1172,1172,1168,3026
|
|
20230904,144000,982349263,1171,1171,1172,1171,24
|
|
20230904,143900,982321149,1170,1172,1172,1170,5152
|
|
20230904,143800,976290317,1172,1172,1172,1172,54
|
|
20230904,143700,976227029,1172,1172,1172,1172,122
|
|
20230904,143600,976084045,1172,1173,1173,1172,23
|
|
20230904,143500,976057085,1174,1174,1174,1174,0
|
|
20230904,143400,976057085,1174,1174,1174,1174,0
|
|
20230904,143300,976057085,1174,1173,1174,1173,6
|
|
20230904,143200,976050045,1174,1172,1174,1172,31
|
|
20230904,143100,976013711,1172,1172,1172,1172,901
|
|
20230904,143000,974957739,1172,1172,1172,1172,743
|
|
20230904,142900,974086943,1172,1172,1172,1172,2065
|
|
20230904,142800,971666763,1173,1174,1174,1173,122
|
|
20230904,142700,971523656,1174,1174,1174,1174,10
|
|
20230904,142600,971511916,1174,1174,1174,1174,1
|
|
20230904,142500,971510742,1174,1174,1174,1174,5635
|
|
20230904,142400,964895252,1174,1174,1174,1174,128
|
|
20230904,142300,964744980,1174,1173,1174,1173,1012
|
|
20230904,142200,963557899,1174,1174,1174,1174,3
|
|
20230904,142100,963554377,1174,1174,1174,1174,4
|
|
20230904,142000,963549681,1174,1173,1174,1173,856
|
|
20230904,141900,962545592,1174,1172,1174,1171,1277
|
|
20230904,141800,961050089,1174,1174,1174,1174,0
|
|
20230904,141700,961050089,1174,1171,1174,1171,272
|
|
20230904,141600,960731574,1171,1171,1171,1171,1946
|
|
20230904,141500,958452808,1171,1172,1172,1171,3218
|
|
20230904,141400,954681392,1172,1170,1172,1170,5965
|
|
20230904,141300,947697375,1171,1171,1171,1171,365
|
|
20230904,141200,947269960,1170,1171,1171,1170,52
|
|
20230904,141100,947209118,1172,1172,1172,1172,2
|
|
20230904,141000,947206774,1171,1172,1172,1170,1574
|
|
20230904,140900,945364351,1173,1171,1173,1171,1032
|
|
20230904,140800,944155846,1171,1171,1171,1171,1929
|
|
20230904,140700,941896987,1170,1171,1171,1170,651
|
|
20230904,140600,941135316,1171,1173,1173,1171,4265
|
|
20230904,140500,936132473,1173,1172,1173,1168,28154
|
|
20230904,140400,903200285,1173,1173,1174,1173,22
|
|
20230904,140300,903174459,1173,1174,1174,1173,571
|
|
20230904,140200,902504106,1172,1172,1172,1172,1096
|
|
20230904,140100,901219594,1172,1172,1172,1172,2429
|
|
20230904,140000,898372806,1172,1172,1172,1172,7
|
|
20230904,135900,898364602,1171,1173,1173,1170,8002
|
|
20230904,135800,888999144,1174,1176,1176,1174,63
|
|
20230904,135700,888925158,1176,1178,1178,1173,26115
|
|
20230904,135600,858188633,1178,1179,1179,1178,21
|
|
20230904,135500,858163875,1179,1179,1179,1179,20
|
|
20230904,135400,858140295,1179,1179,1179,1179,3
|
|
20230904,135300,858136758,1179,1179,1179,1179,354
|
|
20230904,135200,857719392,1178,1178,1178,1178,1
|
|
20230904,135100,857718214,1179,1179,1179,1179,20
|
|
20230904,135000,857694634,1179,1179,1179,1179,1742
|
|
20230904,134900,855640816,1179,1179,1179,1179,1888
|
|
20230904,134800,853414864,1178,1178,1178,1178,40
|
|
20230904,134700,853367744,1179,1179,1179,1179,41
|
|
20230904,134600,853319405,1179,1180,1180,1179,10
|
|
20230904,134500,853307614,1181,1181,1181,1181,35
|
|
20230904,134400,853266279,1181,1181,1181,1181,101
|
|
20230904,134300,853146998,1181,1181,1181,1181,0
|
|
20230904,134200,853146998,1181,1181,1181,1181,100
|
|
20230904,134100,853028898,1181,1181,1181,1181,2
|
|
20230904,134000,853026536,1181,1181,1181,1181,27
|
|
20230904,133900,852994649,1179,1178,1179,1178,2923
|
|
20230904,133800,849550032,1178,1179,1179,1178,938
|
|
20230904,133700,848444462,1179,1178,1179,1178,5492
|
|
20230904,133600,841970874,1178,1178,1178,1178,0
|
|
20230904,133500,841970874,1178,1178,1178,1178,1
|
|
20230904,133400,841969696,1177,1177,1177,1177,1979
|
|
20230904,133300,839640413,1178,1178,1178,1177,1019
|
|
20230904,133200,838441031,1177,1178,1178,1177,87
|
|
20230904,133100,838338619,1179,1178,1179,1178,2909
|
|
20230904,133000,834911674,1178,1178,1178,1178,913
|
|
20230904,132900,833836160,1178,1178,1178,1178,70
|
|
20230904,132800,833753700,1179,1179,1179,1179,47
|
|
20230904,132700,833698287,1178,1178,1178,1178,0
|
|
20230904,132600,833698287,1178,1178,1178,1178,0
|
|
20230904,132500,833698287,1178,1177,1178,1177,1932
|
|
20230904,132400,831424322,1177,1178,1178,1177,21
|
|
20230904,132300,831399601,1179,1179,1179,1179,112
|
|
20230904,132200,831267553,1179,1179,1179,1179,1
|
|
20230904,132100,831266374,1179,1179,1179,1178,1177
|
|
20230904,132000,829878957,1177,1177,1179,1177,4060
|
|
20230904,131900,825099477,1179,1178,1179,1177,4024
|
|
20230904,131800,820359410,1179,1178,1179,1177,567
|
|
20230904,131700,819691272,1177,1177,1178,1175,5438
|
|
20230904,131600,813295176,1178,1178,1178,1178,90
|
|
20230904,131500,813189156,1178,1178,1178,1176,488
|
|
20230904,131400,812614689,1178,1176,1178,1176,524
|
|
20230904,131300,811997668,1176,1180,1180,1176,565
|
|
20230904,131200,811332790,1177,1181,1181,1177,9758
|
|
20230904,131100,799834482,1181,1182,1182,1180,2637
|
|
20230904,131000,796719828,1186,1185,1186,1182,1702
|
|
20230904,130900,794706218,1183,1186,1186,1183,1271
|
|
20230904,130800,793201672,1186,1187,1187,1186,67
|
|
20230904,130700,793122149,1187,1187,1187,1187,116
|
|
20230904,130600,792984457,1185,1185,1185,1185,6
|
|
20230904,130500,792977347,1187,1187,1187,1186,180
|
|
20230904,130400,792763847,1186,1186,1186,1186,0
|
|
20230904,130300,792763847,1186,1187,1187,1186,4000
|
|
20230904,130200,788019726,1187,1187,1187,1187,2148
|
|
20230904,130100,785470050,1187,1187,1187,1187,608
|
|
20230904,130000,784748354,1188,1188,1188,1188,1031
|
|
20230904,125900,783523526,1188,1191,1191,1188,2054
|
|
20230904,125800,781081168,1192,1190,1192,1185,5592
|
|
20230904,125700,774421730,1191,1188,1192,1188,147
|
|
20230904,125600,774246675,1188,1193,1193,1188,645
|
|
20230904,125500,773478884,1193,1193,1193,1191,67
|
|
20230904,125400,773399025,1193,1192,1193,1192,103
|
|
20230904,125300,773276190,1193,1193,1193,1192,255
|
|
20230904,125200,772972035,1193,1192,1194,1192,926
|
|
20230904,125100,771866549,1191,1191,1191,1191,570
|
|
20230904,125000,771187679,1184,1184,1184,1184,10
|
|
20230904,124900,771175839,1183,1191,1197,1175,14242
|
|
20230904,124800,754350107,1191,1191,1197,1190,14928
|
|
20230904,124700,736536953,1194,1200,1202,1190,12050
|
|
20230904,124600,722158540,1200,1201,1203,1200,7818
|
|
20230904,124500,712773673,1200,1204,1208,1200,14553
|
|
20230904,124400,695235190,1205,1190,1205,1190,23004
|
|
20230904,124300,667688856,1188,1188,1188,1188,1930
|
|
20230904,124200,665396016,1188,1183,1188,1182,1456
|
|
20230904,124100,663671570,1183,1186,1186,1183,2644
|
|
20230904,124000,660540654,1186,1190,1190,1186,44
|
|
20230904,123900,660488366,1192,1192,1192,1192,10
|
|
20230904,123800,660476446,1193,1193,1193,1193,0
|
|
20230904,123700,660476446,1193,1188,1193,1188,12828
|
|
20230904,123600,645202287,1187,1186,1187,1186,6338
|
|
20230904,123500,637681561,1185,1183,1185,1183,1451
|
|
20230904,123400,635962977,1182,1182,1182,1182,1
|
|
20230904,123300,635961795,1182,1179,1182,1179,8307
|
|
20230904,123200,626161818,1178,1178,1178,1178,1177
|
|
20230904,123100,624775312,1178,1176,1178,1176,5104
|
|
20230904,123000,618764968,1176,1176,1176,1176,2326
|
|
20230904,122900,616029592,1176,1176,1176,1176,1231
|
|
20230904,122800,614581936,1176,1176,1176,1176,7420
|
|
20230904,122700,605856016,1176,1173,1176,1173,1930
|
|
20230904,122600,603592123,1171,1171,1171,1171,1150
|
|
20230904,122500,602245473,1171,1171,1171,1171,200
|
|
20230904,122400,602011273,1170,1171,1171,1170,1930
|
|
20230904,122300,599753123,1170,1170,1170,1170,0
|
|
20230904,122200,599753123,1170,1170,1170,1170,500
|
|
20230904,122100,599168123,1169,1169,1169,1169,1509
|
|
20230904,122000,597404102,1169,1169,1169,1169,1051
|
|
20230904,121900,596175483,1166,1165,1166,1165,7295
|
|
20230904,121800,587669613,1166,1166,1166,1165,5380
|
|
20230904,121700,581396553,1166,1168,1168,1165,18108
|
|
20230904,121600,560273747,1168,1168,1168,1167,4523
|
|
20230904,121500,554994883,1168,1174,1174,1168,13811
|
|
20230904,121400,538829323,1174,1175,1175,1174,9042
|
|
20230904,121300,528210401,1176,1175,1176,1175,934
|
|
20230904,121200,527112751,1176,1176,1176,1176,0
|
|
20230904,121100,527112751,1176,1176,1176,1176,208
|
|
20230904,121000,526868143,1176,1176,1176,1176,45
|
|
20230904,120900,526815223,1176,1176,1176,1174,886
|
|
20230904,120800,525774955,1175,1177,1177,1175,16059
|
|
20230904,120700,506897580,1178,1178,1178,1178,0
|
|
20230904,120600,506897580,1178,1178,1178,1178,0
|
|
20230904,120500,506897580,1178,1177,1178,1177,51
|
|
20230904,120400,506837552,1178,1178,1178,1178,0
|
|
20230904,120300,506837552,1178,1176,1178,1176,167
|
|
20230904,120200,506640830,1176,1177,1177,1176,5613
|
|
20230904,120100,500039880,1177,1177,1177,1177,3307
|
|
20230904,120000,496147541,1179,1179,1179,1179,350
|
|
20230904,115900,495734891,1179,1179,1179,1179,1000
|
|
20230904,115800,494555891,1179,1177,1179,1177,2731
|
|
20230904,115700,491341374,1177,1177,1177,1177,1021
|
|
20230904,115600,490139657,1177,1177,1177,1177,7
|
|
20230904,115500,490131418,1176,1177,1177,1176,666
|
|
20230904,115400,489347538,1177,1177,1177,1177,0
|
|
20230904,115300,489347538,1177,1179,1179,1177,1683
|
|
20230904,115200,487366581,1179,1178,1179,1177,363
|
|
20230904,115100,486938994,1179,1179,1179,1179,14
|
|
20230904,115000,486922488,1180,1178,1180,1178,862
|
|
20230904,114900,485907050,1178,1178,1178,1178,632
|
|
20230904,114800,485162554,1178,1178,1178,1178,436
|
|
20230904,114700,484648946,1178,1180,1180,1178,10
|
|
20230904,114600,484637156,1180,1180,1180,1180,18
|
|
20230904,114500,484615916,1180,1180,1180,1180,1
|
|
20230904,114400,484614736,1177,1177,1177,1177,6421
|
|
20230904,114300,477057219,1177,1177,1177,1177,2707
|
|
20230904,114200,473871080,1177,1177,1177,1177,71
|
|
20230904,114100,473787513,1176,1176,1176,1176,251
|
|
20230904,114000,473492337,1176,1176,1177,1176,1049
|
|
20230904,113900,472258706,1177,1179,1179,1177,1738
|
|
20230904,113800,470212328,1180,1183,1183,1180,15911
|
|
20230904,113700,451421387,1184,1186,1186,1184,3940
|
|
20230904,113600,446756416,1187,1187,1187,1187,0
|
|
20230904,113500,446756416,1187,1187,1187,1187,0
|
|
20230904,113400,446756416,1187,1187,1187,1187,5
|
|
20230904,113300,446750481,1187,1187,1187,1187,0
|
|
20230904,113200,446750481,1187,1187,1187,1187,2
|
|
20230904,113100,446748107,1188,1188,1188,1188,0
|
|
20230904,113000,446748107,1188,1188,1188,1188,1000
|
|
20230904,112900,445560107,1188,1188,1188,1188,0
|
|
20230904,112800,445560107,1188,1188,1188,1188,0
|
|
20230904,112700,445560107,1188,1188,1188,1188,2
|
|
20230904,112600,445557731,1188,1188,1188,1188,11569
|
|
20230904,112500,431813759,1188,1188,1188,1188,3000
|
|
20230904,112400,428249759,1188,1188,1188,1188,4
|
|
20230904,112300,428245007,1188,1184,1188,1184,3598
|
|
20230904,112200,423982747,1184,1184,1184,1184,481
|
|
20230904,112100,423413243,1184,1184,1184,1184,168
|
|
20230904,112000,423214331,1184,1184,1184,1184,1165
|
|
20230904,111900,421834971,1184,1184,1184,1184,115
|
|
20230904,111800,421698811,1184,1185,1185,1184,800
|
|
20230904,111700,420751581,1188,1188,1188,1188,0
|
|
20230904,111600,420751581,1188,1184,1188,1184,2127
|
|
20230904,111500,418233173,1184,1184,1184,1184,329
|
|
20230904,111400,417843637,1184,1186,1186,1184,8500
|
|
20230904,111300,407775575,1187,1188,1188,1187,2102
|
|
20230904,111200,405280433,1188,1188,1188,1188,2725
|
|
20230904,111100,402043133,1189,1189,1189,1189,635
|
|
20230904,111000,401288118,1189,1189,1189,1189,0
|
|
20230904,110900,401288118,1189,1189,1189,1189,1
|
|
20230904,110800,401286929,1189,1189,1189,1189,1114
|
|
20230904,110700,399962383,1189,1188,1189,1188,293
|
|
20230904,110600,399614036,1189,1189,1189,1189,509
|
|
20230904,110500,399008835,1189,1189,1189,1189,117
|
|
20230904,110400,398869722,1189,1189,1189,1189,1078
|
|
20230904,110300,397587980,1188,1188,1188,1188,1930
|
|
20230904,110200,395295140,1188,1188,1188,1188,3000
|
|
20230904,110100,391731140,1188,1190,1190,1188,1163
|
|
20230904,110000,390349386,1191,1191,1191,1191,1096
|
|
20230904,105900,389044050,1191,1191,1191,1191,0
|
|
20230904,105800,389044050,1191,1191,1191,1191,10
|
|
20230904,105700,389032140,1191,1192,1192,1191,205
|
|
20230904,105600,388787883,1193,1194,1194,1193,220
|
|
20230904,105500,388525303,1194,1194,1194,1194,0
|
|
20230904,105400,388525303,1194,1194,1194,1194,5
|
|
20230904,105300,388519333,1195,1195,1195,1195,0
|
|
20230904,105200,388519333,1195,1195,1195,1195,0
|
|
20230904,105100,388519333,1195,1195,1195,1195,12
|
|
20230904,105000,388504993,1195,1190,1195,1188,5908
|
|
20230904,104900,381476186,1190,1191,1191,1190,11300
|
|
20230904,104800,368028386,1191,1191,1191,1191,0
|
|
20230904,104700,368028386,1191,1191,1191,1191,2079
|
|
20230904,104600,365552297,1191,1191,1191,1191,0
|
|
20230904,104500,365552297,1191,1191,1191,1191,0
|
|
20230904,104400,365552297,1191,1191,1191,1191,100
|
|
20230904,104300,365433197,1191,1191,1191,1191,3200
|
|
20230904,104200,361621997,1192,1191,1192,1191,1110
|
|
20230904,104100,360299177,1192,1192,1192,1192,190
|
|
20230904,104000,360072697,1192,1192,1192,1192,3050
|
|
20230904,103900,356437097,1192,1192,1192,1192,156
|
|
20230904,103800,356251145,1192,1192,1192,1192,145
|
|
20230904,103700,356078305,1192,1192,1192,1192,0
|
|
20230904,103600,356078305,1192,1192,1192,1192,0
|
|
20230904,103500,356078305,1192,1192,1192,1192,472
|
|
20230904,103400,355515681,1192,1192,1192,1192,12
|
|
20230904,103300,355501377,1193,1193,1193,1193,166
|
|
20230904,103200,355303339,1193,1193,1193,1193,253
|
|
20230904,103100,355001510,1193,1193,1193,1193,252
|
|
20230904,103000,354700874,1193,1193,1193,1193,0
|
|
20230904,102900,354700874,1193,1193,1193,1193,570
|
|
20230904,102800,354020864,1194,1194,1194,1194,20
|
|
20230904,102700,353996984,1195,1196,1196,1195,590
|
|
20230904,102600,353291364,1196,1197,1197,1196,50
|
|
20230904,102500,353231534,1185,1185,1185,1185,0
|
|
20230904,102400,353231534,1185,1195,1195,1185,1224
|
|
20230904,102300,351777580,1190,1190,1190,1190,365
|
|
20230904,102200,351343230,1188,1193,1193,1188,6390
|
|
20230904,102100,343739772,1193,1195,1195,1193,332
|
|
20230904,102000,343343446,1198,1198,1198,1198,1
|
|
20230904,101900,343342248,1199,1199,1199,1199,0
|
|
20230904,101800,343342248,1199,1199,1199,1199,0
|
|
20230904,101700,343342248,1199,1199,1199,1199,0
|
|
20230904,101600,343342248,1199,1196,1199,1196,213
|
|
20230904,101500,343087015,1194,1193,1194,1191,980
|
|
20230904,101400,341918405,1194,1192,1194,1192,2536
|
|
20230904,101300,338894191,1192,1190,1192,1187,5086
|
|
20230904,101200,332839143,1190,1186,1190,1186,6921
|
|
20230904,101100,324614857,1185,1185,1185,1185,890
|
|
20230904,101000,323560207,1186,1186,1186,1186,1010
|
|
20230904,100900,322362347,1186,1186,1186,1185,1196
|
|
20230904,100800,320944291,1186,1186,1186,1186,0
|
|
20230904,100700,320944291,1186,1187,1187,1183,5518
|
|
20230904,100600,314405189,1188,1188,1188,1188,160
|
|
20230904,100500,314215109,1189,1189,1189,1189,1
|
|
20230904,100400,314213920,1190,1189,1190,1189,881
|
|
20230904,100300,313166380,1185,1186,1187,1185,3032
|
|
20230904,100200,309572307,1186,1187,1187,1186,1065
|
|
20230904,100100,308308435,1188,1188,1188,1182,111
|
|
20230904,100000,308177142,1183,1182,1186,1182,2884
|
|
20230904,095900,304767204,1182,1182,1183,1182,3347
|
|
20230904,095800,300809649,1183,1189,1189,1183,9698
|
|
20230904,095700,289302440,1189,1189,1189,1189,0
|
|
20230904,095600,289302440,1189,1189,1189,1189,100
|
|
20230904,095500,289183540,1190,1190,1190,1190,1815
|
|
20230904,095400,287023690,1190,1190,1190,1190,0
|
|
20230904,095300,287023690,1190,1192,1192,1190,53
|
|
20230904,095200,286960520,1192,1191,1192,1191,1701
|
|
20230904,095100,284934578,1190,1187,1190,1184,4863
|
|
20230904,095000,279159351,1188,1188,1188,1188,0
|
|
20230904,094900,279159351,1188,1188,1188,1188,1014
|
|
20230904,094800,277954719,1188,1188,1188,1188,510
|
|
20230904,094700,277348839,1188,1188,1188,1188,580
|
|
20230904,094600,276659799,1188,1182,1188,1182,6253
|
|
20230904,094500,269258627,1182,1183,1183,1182,109
|
|
20230904,094400,269129689,1183,1183,1183,1183,0
|
|
20230904,094300,269129689,1183,1183,1183,1183,150
|
|
20230904,094200,268952239,1183,1183,1183,1183,1002
|
|
20230904,094100,267766873,1184,1184,1184,1184,21
|
|
20230904,094000,267742009,1184,1184,1184,1184,101
|
|
20230904,093900,267622425,1184,1184,1184,1184,68
|
|
20230904,093800,267541913,1184,1180,1184,1180,3398
|
|
20230904,093700,263531475,1180,1180,1180,1180,504
|
|
20230904,093600,262936755,1178,1175,1178,1175,4214
|
|
20230904,093500,257978732,1174,1174,1175,1170,12063
|
|
20230904,093400,243828889,1174,1175,1175,1174,2005
|
|
20230904,093300,241474618,1175,1177,1177,1175,7493
|
|
20230904,093200,232668342,1177,1177,1177,1177,2
|
|
20230904,093100,232665988,1180,1180,1180,1178,3107
|
|
20230904,093000,229003512,1180,1180,1180,1180,1700
|
|
20230904,092900,226997512,1180,1180,1180,1180,953
|
|
20230904,092800,225872972,1180,1186,1186,1180,4934
|
|
20230904,092700,220050552,1187,1181,1187,1179,15012
|
|
20230904,092600,202342792,1180,1180,1186,1180,1284
|
|
20230904,092500,200820470,1179,1179,1179,1177,4094
|
|
20230904,092400,196000255,1179,1186,1186,1179,8476
|
|
20230904,092300,186001322,1186,1187,1188,1186,7051
|
|
20230904,092200,177633015,1186,1186,1187,1186,582
|
|
20230904,092100,176942713,1186,1177,1187,1176,3206
|
|
20230904,092000,173161315,1180,1188,1189,1177,12909
|
|
20230904,091900,157895709,1188,1187,1189,1181,6731
|
|
20230904,091800,149926149,1187,1193,1193,1181,9484
|
|
20230904,091700,138674890,1193,1194,1195,1188,6281
|
|
20230904,091600,131193744,1195,1196,1197,1195,7785
|
|
20230904,091500,121879704,1196,1199,1200,1195,5409
|
|
20230904,091400,115415225,1200,1200,1200,1200,344
|
|
20230904,091300,115002425,1201,1206,1206,1197,20425
|
|
20230904,091200,90446099,1206,1208,1214,1206,4957
|
|
20230904,091100,84463075,1208,1208,1208,1208,3400
|
|
20230904,091000,80355875,1208,1208,1209,1208,588
|
|
20230904,090900,79645526,1208,1218,1219,1208,286
|
|
20230904,090800,79298118,1220,1208,1220,1205,8273
|
|
20230904,090700,69312744,1205,1212,1212,1205,7127
|
|
20230904,090600,60708308,1220,1212,1220,1209,3968
|
|
20230904,090500,55892699,1211,1214,1215,1200,18828
|
|
20230904,090400,33183584,1214,1217,1219,1214,4409
|
|
20230904,090300,27829765,1219,1219,1219,1219,25
|
|
20230904,090200,27799290,1219,1210,1219,1209,4150
|
|
20230904,090100,22777389,1210,1221,1223,1210,3981
|
|
20230904,090000,17937366,1221,1232,1232,1221,14570
|