680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201700,381764427,1130,1130,1130,1130,5083
|
|
20230907,201600,381764427,1130,1130,1130,1130,0
|
|
20230907,201500,381764427,1130,1130,1130,1130,0
|
|
20230907,201400,381764427,1130,1130,1130,1130,0
|
|
20230907,201300,381764427,1130,1130,1130,1130,0
|
|
20230907,201200,381764427,1130,1130,1130,1130,0
|
|
20230907,201100,381764427,1130,1130,1130,1130,0
|
|
20230907,201000,381764427,1130,1130,1130,1130,0
|
|
20230907,200900,381764427,1130,1130,1130,1130,0
|
|
20230907,200800,381764427,1130,1130,1130,1130,0
|
|
20230907,200700,381764427,1130,1130,1130,1130,0
|
|
20230907,200600,381764427,1130,1130,1130,1130,0
|
|
20230907,200500,381764427,1130,1130,1130,1130,0
|
|
20230907,200400,381764427,1130,1130,1130,1130,0
|
|
20230907,200300,381764427,1130,1130,1130,1130,0
|
|
20230907,200200,381764427,1130,1130,1130,1130,0
|
|
20230907,200100,381764427,1130,1130,1130,1130,0
|
|
20230907,200000,381764427,1130,1130,1130,1130,0
|
|
20230907,195900,381764427,1130,1130,1130,1130,0
|
|
20230907,195800,381764427,1130,1130,1130,1130,0
|
|
20230907,195700,381764427,1130,1130,1130,1130,0
|
|
20230907,195600,381764427,1130,1130,1130,1130,0
|
|
20230907,195500,381764427,1130,1130,1130,1130,0
|
|
20230907,195400,381764427,1130,1130,1130,1130,0
|
|
20230907,195300,381764427,1130,1130,1130,1130,0
|
|
20230907,195200,381764427,1130,1130,1130,1130,0
|
|
20230907,195100,381764427,1130,1130,1130,1130,0
|
|
20230907,195000,381764427,1130,1130,1130,1130,0
|
|
20230907,194900,381764427,1130,1130,1130,1130,0
|
|
20230907,194800,381764427,1130,1130,1130,1130,0
|
|
20230907,194700,381764427,1130,1130,1130,1130,5083
|
|
20230907,194600,381764427,1130,1130,1130,1130,0
|
|
20230907,194500,381764427,1130,1130,1130,1130,0
|
|
20230907,194400,381764427,1130,1130,1130,1130,0
|
|
20230907,194300,381764427,1130,1130,1130,1130,0
|
|
20230907,194200,381764427,1130,1130,1130,1130,0
|
|
20230907,194100,381764427,1130,1130,1130,1130,0
|
|
20230907,194000,381764427,1130,1130,1130,1130,0
|
|
20230907,193900,381764427,1130,1130,1130,1130,0
|
|
20230907,193800,381764427,1130,1130,1130,1130,0
|
|
20230907,193700,381764427,1130,1130,1130,1130,0
|
|
20230907,193600,381764427,1130,1130,1130,1130,0
|
|
20230907,193500,381764427,1130,1130,1130,1130,0
|
|
20230907,193400,381764427,1130,1130,1130,1130,0
|
|
20230907,193300,381764427,1130,1130,1130,1130,0
|
|
20230907,193200,381764427,1130,1130,1130,1130,0
|
|
20230907,193100,381764427,1130,1130,1130,1130,0
|
|
20230907,193000,381764427,1130,1130,1130,1130,0
|
|
20230907,192900,381764427,1130,1130,1130,1130,0
|
|
20230907,192800,381764427,1130,1130,1130,1130,0
|
|
20230907,192700,381764427,1130,1130,1130,1130,0
|
|
20230907,192600,381764427,1130,1130,1130,1130,0
|
|
20230907,192500,381764427,1130,1130,1130,1130,0
|
|
20230907,192400,381764427,1130,1130,1130,1130,0
|
|
20230907,192300,381764427,1130,1130,1130,1130,0
|
|
20230907,192200,381764427,1130,1130,1130,1130,0
|
|
20230907,192100,381764427,1130,1130,1130,1130,0
|
|
20230907,192000,381764427,1130,1130,1130,1130,0
|
|
20230907,191900,381764427,1130,1130,1130,1130,0
|
|
20230907,191800,381764427,1130,1130,1130,1130,0
|
|
20230907,191700,381764427,1130,1130,1130,1130,5083
|
|
20230907,191600,381764427,1130,1130,1130,1130,0
|
|
20230907,191500,381764427,1130,1130,1130,1130,0
|
|
20230907,191400,381764427,1130,1130,1130,1130,0
|
|
20230907,191300,381764427,1130,1130,1130,1130,0
|
|
20230907,191200,381764427,1130,1130,1130,1130,0
|
|
20230907,191100,381764427,1130,1130,1130,1130,0
|
|
20230907,191000,381764427,1130,1130,1130,1130,0
|
|
20230907,190900,381764427,1130,1130,1130,1130,0
|
|
20230907,190800,381764427,1130,1130,1130,1130,0
|
|
20230907,190700,381764427,1130,1130,1130,1130,0
|
|
20230907,190600,381764427,1130,1130,1130,1130,0
|
|
20230907,190500,381764427,1130,1130,1130,1130,0
|
|
20230907,190400,381764427,1130,1130,1130,1130,0
|
|
20230907,190300,381764427,1130,1130,1130,1130,0
|
|
20230907,190200,381764427,1130,1130,1130,1130,0
|
|
20230907,190100,381764427,1130,1130,1130,1130,0
|
|
20230907,190000,381764427,1130,1130,1130,1130,0
|
|
20230907,185900,381764427,1130,1130,1130,1130,0
|
|
20230907,185800,381764427,1130,1130,1130,1130,0
|
|
20230907,185700,381764427,1130,1130,1130,1130,0
|
|
20230907,185600,381764427,1130,1130,1130,1130,0
|
|
20230907,185500,381764427,1130,1130,1130,1130,0
|
|
20230907,185400,381764427,1130,1130,1130,1130,0
|
|
20230907,185300,381764427,1130,1130,1130,1130,0
|
|
20230907,185200,381764427,1130,1130,1130,1130,0
|
|
20230907,185100,381764427,1130,1130,1130,1130,0
|
|
20230907,185000,381764427,1130,1130,1130,1130,0
|
|
20230907,184900,381764427,1130,1130,1130,1130,0
|
|
20230907,184800,381764427,1130,1130,1130,1130,0
|
|
20230907,184700,381764427,1130,1130,1130,1130,5083
|
|
20230907,184600,381764427,1130,1130,1130,1130,0
|
|
20230907,184500,381764427,1130,1130,1130,1130,0
|
|
20230907,184400,381764427,1130,1130,1130,1130,0
|
|
20230907,184300,381764427,1130,1130,1130,1130,0
|
|
20230907,184200,381764427,1130,1130,1130,1130,0
|
|
20230907,184100,381764427,1130,1130,1130,1130,0
|
|
20230907,184000,381764427,1130,1130,1130,1130,0
|
|
20230907,183900,381764427,1130,1130,1130,1130,0
|
|
20230907,183800,381764427,1130,1130,1130,1130,0
|
|
20230907,183700,381764427,1130,1130,1130,1130,0
|
|
20230907,183600,381764427,1130,1130,1130,1130,0
|
|
20230907,183500,381764427,1130,1130,1130,1130,0
|
|
20230907,183400,381764427,1130,1130,1130,1130,0
|
|
20230907,183300,381764427,1130,1130,1130,1130,0
|
|
20230907,183200,381764427,1130,1130,1130,1130,0
|
|
20230907,183100,381764427,1130,1130,1130,1130,0
|
|
20230907,183000,381764427,1130,1130,1130,1130,0
|
|
20230907,182900,381764427,1130,1130,1130,1130,0
|
|
20230907,182800,381764427,1130,1130,1130,1130,0
|
|
20230907,182700,381764427,1130,1130,1130,1130,0
|
|
20230907,182600,381764427,1130,1130,1130,1130,0
|
|
20230907,182500,381764427,1130,1130,1130,1130,0
|
|
20230907,182400,381764427,1130,1130,1130,1130,0
|
|
20230907,182300,381764427,1130,1130,1130,1130,0
|
|
20230907,182200,381764427,1130,1130,1130,1130,0
|
|
20230907,182100,381764427,1130,1130,1130,1130,0
|
|
20230907,182000,381764427,1130,1130,1130,1130,0
|
|
20230907,181900,381764427,1130,1130,1130,1130,0
|
|
20230907,181800,381764427,1130,1130,1130,1130,0
|
|
20230907,181700,381764427,1130,1130,1130,1130,5083
|
|
20230907,181600,381764427,1130,1130,1130,1130,0
|
|
20230907,181500,381764427,1130,1130,1130,1130,0
|
|
20230907,181400,381764427,1130,1130,1130,1130,0
|
|
20230907,181300,381764427,1130,1130,1130,1130,0
|
|
20230907,181200,381764427,1130,1130,1130,1130,0
|
|
20230907,181100,381764427,1130,1130,1130,1130,0
|
|
20230907,181000,381764427,1130,1130,1130,1130,0
|
|
20230907,180900,381764427,1130,1130,1130,1130,0
|
|
20230907,180800,381764427,1130,1130,1130,1130,0
|
|
20230907,180700,381764427,1130,1130,1130,1130,0
|
|
20230907,180600,381764427,1130,1130,1130,1130,0
|
|
20230907,180500,381764427,1130,1130,1130,1130,0
|
|
20230907,180400,381764427,1130,1130,1130,1130,0
|
|
20230907,180300,381764427,1130,1130,1130,1130,0
|
|
20230907,180200,381764427,1130,1130,1130,1130,0
|
|
20230907,180100,381764427,1130,1130,1130,1130,0
|
|
20230907,180000,381764427,1130,1130,1130,1130,0
|
|
20230907,175900,381764427,1130,1130,1130,1130,0
|
|
20230907,175800,381764427,1130,1130,1130,1130,0
|
|
20230907,175700,381764427,1130,1130,1130,1130,0
|
|
20230907,175600,381764427,1130,1130,1130,1130,0
|
|
20230907,175500,381764427,1130,1130,1130,1130,0
|
|
20230907,175400,381764427,1130,1130,1130,1130,0
|
|
20230907,175300,381764427,1130,1130,1130,1130,0
|
|
20230907,175200,381764427,1130,1130,1130,1130,0
|
|
20230907,175100,381764427,1130,1130,1130,1130,0
|
|
20230907,175000,381764427,1130,1130,1130,1130,0
|
|
20230907,174900,381764427,1130,1130,1130,1130,0
|
|
20230907,174800,381764427,1130,1130,1130,1130,0
|
|
20230907,174700,381764427,1130,1130,1130,1130,5083
|
|
20230907,174600,381764427,1130,1130,1130,1130,0
|
|
20230907,174500,381764427,1130,1130,1130,1130,0
|
|
20230907,174400,381764427,1130,1130,1130,1130,0
|
|
20230907,174300,381764427,1130,1130,1130,1130,0
|
|
20230907,174200,381764427,1130,1130,1130,1130,0
|
|
20230907,174100,381764427,1130,1130,1130,1130,0
|
|
20230907,174000,381764427,1130,1130,1130,1130,0
|
|
20230907,173900,381764427,1130,1130,1130,1130,0
|
|
20230907,173800,381764427,1130,1130,1130,1130,0
|
|
20230907,173700,381764427,1130,1130,1130,1130,0
|
|
20230907,173600,381764427,1130,1130,1130,1130,0
|
|
20230907,173500,381764427,1130,1130,1130,1130,0
|
|
20230907,173400,381764427,1130,1130,1130,1130,0
|
|
20230907,173300,381764427,1130,1130,1130,1130,0
|
|
20230907,173200,381764427,1130,1130,1130,1130,0
|
|
20230907,173100,381764427,1130,1130,1130,1130,0
|
|
20230907,173000,381764427,1130,1130,1130,1130,0
|
|
20230907,172900,381764427,1130,1130,1130,1130,0
|
|
20230907,172800,381764427,1130,1130,1130,1130,0
|
|
20230907,172700,381764427,1130,1130,1130,1130,0
|
|
20230907,172600,381764427,1130,1130,1130,1130,0
|
|
20230907,172500,381764427,1130,1130,1130,1130,0
|
|
20230907,172400,381764427,1130,1130,1130,1130,0
|
|
20230907,172300,381764427,1130,1130,1130,1130,0
|
|
20230907,172200,381764427,1130,1130,1130,1130,0
|
|
20230907,172100,381764427,1130,1130,1130,1130,0
|
|
20230907,172000,381764427,1130,1130,1130,1130,0
|
|
20230907,171900,381764427,1130,1130,1130,1130,0
|
|
20230907,171800,381764427,1130,1130,1130,1130,0
|
|
20230907,171700,381764427,1130,1130,1130,1130,5083
|
|
20230907,171600,381764427,1130,1130,1130,1130,0
|
|
20230907,171500,381764427,1130,1130,1130,1130,0
|
|
20230907,171400,381764427,1130,1130,1130,1130,0
|
|
20230907,171300,381764427,1130,1130,1130,1130,0
|
|
20230907,171200,381764427,1130,1130,1130,1130,0
|
|
20230907,171100,381764427,1130,1130,1130,1130,0
|
|
20230907,171000,381764427,1130,1130,1130,1130,0
|
|
20230907,170900,381764427,1130,1130,1130,1130,0
|
|
20230907,170800,381764427,1130,1130,1130,1130,0
|
|
20230907,170700,381764427,1130,1130,1130,1130,0
|
|
20230907,170600,381764427,1130,1130,1130,1130,0
|
|
20230907,170500,381764427,1130,1130,1130,1130,0
|
|
20230907,170400,381764427,1130,1130,1130,1130,0
|
|
20230907,170300,381764427,1130,1130,1130,1130,0
|
|
20230907,170200,381764427,1130,1130,1130,1130,0
|
|
20230907,170100,381764427,1130,1130,1130,1130,0
|
|
20230907,170000,381764427,1130,1130,1130,1130,0
|
|
20230907,165900,381764427,1130,1130,1130,1130,0
|
|
20230907,165800,381764427,1130,1130,1130,1130,0
|
|
20230907,165700,381764427,1130,1130,1130,1130,0
|
|
20230907,165600,381764427,1130,1130,1130,1130,0
|
|
20230907,165500,381764427,1130,1130,1130,1130,0
|
|
20230907,165400,381764427,1130,1130,1130,1130,0
|
|
20230907,165300,381764427,1130,1130,1130,1130,0
|
|
20230907,165200,381764427,1130,1130,1130,1130,0
|
|
20230907,165100,381764427,1130,1130,1130,1130,0
|
|
20230907,165000,381764427,1130,1130,1130,1130,0
|
|
20230907,164900,381764427,1130,1130,1130,1130,0
|
|
20230907,164800,381764427,1130,1130,1130,1130,0
|
|
20230907,164700,381764427,1130,1130,1130,1130,5083
|
|
20230907,164600,381764427,1130,1130,1130,1130,0
|
|
20230907,164500,381764427,1130,1130,1130,1130,0
|
|
20230907,164400,381764427,1130,1130,1130,1130,0
|
|
20230907,164300,381764427,1130,1130,1130,1130,0
|
|
20230907,164200,381764427,1130,1130,1130,1130,0
|
|
20230907,164100,381764427,1130,1130,1130,1130,0
|
|
20230907,164000,381764427,1130,1130,1130,1130,0
|
|
20230907,163900,381764427,1130,1130,1130,1130,0
|
|
20230907,163800,381764427,1130,1130,1130,1130,0
|
|
20230907,163700,381764427,1130,1130,1130,1130,0
|
|
20230907,163600,381764427,1130,1130,1130,1130,0
|
|
20230907,163500,381764427,1130,1130,1130,1130,0
|
|
20230907,163400,381764427,1130,1130,1130,1130,0
|
|
20230907,163300,381764427,1130,1130,1130,1130,0
|
|
20230907,163200,381764427,1130,1130,1130,1130,0
|
|
20230907,163100,381764427,1130,1130,1130,1130,0
|
|
20230907,163000,381764427,1130,1130,1130,1130,0
|
|
20230907,162900,381764427,1130,1130,1130,1130,0
|
|
20230907,162800,381764427,1130,1130,1130,1130,0
|
|
20230907,162700,381764427,1130,1130,1130,1130,0
|
|
20230907,162600,381764427,1130,1130,1130,1130,0
|
|
20230907,162500,381764427,1130,1130,1130,1130,0
|
|
20230907,162400,381764427,1130,1130,1130,1130,0
|
|
20230907,162300,381764427,1130,1130,1130,1130,0
|
|
20230907,162200,381764427,1130,1130,1130,1130,0
|
|
20230907,162100,381764427,1130,1130,1130,1130,0
|
|
20230907,162000,381764427,1130,1130,1130,1130,0
|
|
20230907,161900,381764427,1130,1130,1130,1130,0
|
|
20230907,161800,381764427,1130,1130,1130,1130,0
|
|
20230907,161700,381764427,1130,1130,1130,1130,5083
|
|
20230907,161600,381764427,1130,1130,1130,1130,0
|
|
20230907,161500,381764427,1130,1130,1130,1130,0
|
|
20230907,161400,381764427,1130,1130,1130,1130,0
|
|
20230907,161300,381764427,1130,1130,1130,1130,0
|
|
20230907,161200,381764427,1130,1130,1130,1130,0
|
|
20230907,161100,381764427,1130,1130,1130,1130,0
|
|
20230907,161000,381764427,1130,1130,1130,1130,0
|
|
20230907,160900,381764427,1130,1130,1130,1130,0
|
|
20230907,160800,381764427,1130,1130,1130,1130,0
|
|
20230907,160700,381764427,1130,1130,1130,1130,0
|
|
20230907,160600,381764427,1130,1130,1130,1130,0
|
|
20230907,160500,381764427,1130,1130,1130,1130,0
|
|
20230907,160400,381764427,1130,1130,1130,1130,0
|
|
20230907,160300,381764427,1130,1130,1130,1130,0
|
|
20230907,160200,381764427,1130,1130,1130,1130,0
|
|
20230907,160100,381764427,1130,1130,1130,1130,0
|
|
20230907,160000,381764427,1130,1130,1130,1130,0
|
|
20230907,155900,381764427,1130,1130,1130,1130,0
|
|
20230907,155800,381764427,1130,1130,1130,1130,0
|
|
20230907,155700,381764427,1130,1130,1130,1130,0
|
|
20230907,155600,381764427,1130,1130,1130,1130,0
|
|
20230907,155500,381764427,1130,1130,1130,1130,0
|
|
20230907,155400,381764427,1130,1130,1130,1130,0
|
|
20230907,155300,381764427,1130,1130,1130,1130,0
|
|
20230907,155200,381764427,1130,1130,1130,1130,0
|
|
20230907,155100,381764427,1130,1130,1130,1130,0
|
|
20230907,155000,381764427,1130,1130,1130,1130,0
|
|
20230907,154900,381764427,1130,1130,1130,1130,0
|
|
20230907,154800,381764427,1130,1130,1130,1130,0
|
|
20230907,154700,381764427,1130,1130,1130,1130,5083
|
|
20230907,154600,381764427,1130,1130,1130,1130,0
|
|
20230907,154500,381764427,1130,1130,1130,1130,0
|
|
20230907,154400,381764427,1130,1130,1130,1130,0
|
|
20230907,154300,381764427,1130,1130,1130,1130,0
|
|
20230907,154200,381764427,1130,1130,1130,1130,0
|
|
20230907,154100,381764427,1130,1130,1130,1130,0
|
|
20230907,154000,381764427,1130,1130,1130,1130,0
|
|
20230907,153900,381764427,1130,1130,1130,1130,0
|
|
20230907,153800,381764427,1130,1130,1130,1130,0
|
|
20230907,153700,381764427,1130,1130,1130,1130,0
|
|
20230907,153600,381764427,1130,1130,1130,1130,0
|
|
20230907,153500,381764427,1130,1130,1130,1130,0
|
|
20230907,153400,381764427,1130,1130,1130,1130,0
|
|
20230907,153300,381764427,1130,1130,1130,1130,0
|
|
20230907,153200,381764427,1130,1130,1130,1130,0
|
|
20230907,153100,381764427,1130,1130,1130,1130,0
|
|
20230907,153000,381764427,1130,1130,1130,1130,5083
|
|
20230907,152900,376020637,1128,1128,1128,1128,0
|
|
20230907,152800,376020637,1128,1128,1128,1128,0
|
|
20230907,152700,376020637,1128,1128,1128,1128,0
|
|
20230907,152600,376020637,1128,1128,1128,1128,0
|
|
20230907,152500,376020637,1128,1128,1128,1128,0
|
|
20230907,152400,376020637,1128,1128,1128,1128,0
|
|
20230907,152300,376020637,1128,1128,1128,1128,0
|
|
20230907,152200,376020637,1128,1128,1128,1128,0
|
|
20230907,152100,376020637,1128,1128,1128,1128,0
|
|
20230907,152000,376020637,1128,1128,1128,1128,0
|
|
20230907,151900,376020637,1128,1116,1128,1116,4035
|
|
20230907,151800,371513018,1117,1123,1123,1116,2848
|
|
20230907,151700,368331736,1125,1127,1127,1125,40
|
|
20230907,151600,368286667,1127,1127,1127,1127,33
|
|
20230907,151500,368249476,1126,1126,1126,1126,3
|
|
20230907,151400,368246098,1128,1128,1128,1128,0
|
|
20230907,151300,368246098,1128,1128,1128,1128,0
|
|
20230907,151200,368246098,1128,1128,1128,1128,0
|
|
20230907,151100,368246098,1128,1128,1128,1128,10
|
|
20230907,151000,368234818,1128,1128,1128,1128,1
|
|
20230907,150900,368233690,1128,1128,1128,1128,0
|
|
20230907,150800,368233690,1128,1128,1128,1128,0
|
|
20230907,150700,368233690,1128,1128,1128,1128,0
|
|
20230907,150600,368233690,1128,1128,1128,1128,103
|
|
20230907,150500,368117506,1128,1128,1128,1128,38
|
|
20230907,150400,368074642,1128,1129,1130,1128,1036
|
|
20230907,150300,366904644,1128,1128,1128,1128,1
|
|
20230907,150200,366903516,1126,1126,1126,1126,0
|
|
20230907,150100,366903516,1126,1126,1126,1126,0
|
|
20230907,150000,366903516,1126,1126,1126,1126,0
|
|
20230907,145900,366903516,1126,1126,1126,1126,0
|
|
20230907,145800,366903516,1126,1126,1126,1126,0
|
|
20230907,145700,366903516,1126,1126,1126,1126,0
|
|
20230907,145600,366903516,1126,1126,1126,1126,0
|
|
20230907,145500,366903516,1126,1126,1126,1126,1
|
|
20230907,145400,366902390,1128,1128,1128,1128,0
|
|
20230907,145300,366902390,1128,1129,1129,1128,1943
|
|
20230907,145200,364710369,1128,1128,1128,1128,0
|
|
20230907,145100,364710369,1128,1125,1129,1125,286
|
|
20230907,145000,364387488,1122,1122,1122,1122,250
|
|
20230907,144900,364106988,1123,1123,1125,1123,1332
|
|
20230907,144800,362611150,1123,1123,1123,1119,10403
|
|
20230907,144700,350930181,1119,1119,1119,1119,90
|
|
20230907,144600,350829471,1123,1123,1123,1123,0
|
|
20230907,144500,350829471,1123,1123,1123,1123,0
|
|
20230907,144400,350829471,1123,1123,1123,1123,76
|
|
20230907,144300,350744123,1117,1117,1117,1117,0
|
|
20230907,144200,350744123,1117,1117,1117,1115,5600
|
|
20230907,144100,344494765,1118,1118,1118,1117,6790
|
|
20230907,144000,336906795,1118,1122,1122,1118,10901
|
|
20230907,143900,324697784,1123,1124,1124,1122,5897
|
|
20230907,143800,318079784,1126,1126,1126,1126,451
|
|
20230907,143700,317571958,1127,1127,1127,1127,1646
|
|
20230907,143600,315716916,1131,1129,1131,1129,90
|
|
20230907,143500,315615130,1129,1127,1129,1127,1076
|
|
20230907,143400,314402280,1126,1126,1126,1126,0
|
|
20230907,143300,314402280,1126,1126,1126,1126,0
|
|
20230907,143200,314402280,1126,1126,1126,1126,3930
|
|
20230907,143100,309977100,1126,1126,1126,1126,1000
|
|
20230907,143000,308851100,1126,1126,1126,1126,4
|
|
20230907,142900,308846596,1126,1121,1126,1121,10
|
|
20230907,142800,308835345,1119,1118,1119,1118,3174
|
|
20230907,142700,305283805,1118,1118,1118,1118,1
|
|
20230907,142600,305282687,1118,1118,1118,1118,896
|
|
20230907,142500,304280959,1111,1111,1111,1111,0
|
|
20230907,142400,304280959,1111,1111,1111,1111,0
|
|
20230907,142300,304280959,1111,1115,1115,1111,13236
|
|
20230907,142200,289561105,1115,1117,1117,1115,9
|
|
20230907,142100,289551063,1114,1121,1121,1114,17325
|
|
20230907,142000,270157360,1121,1123,1123,1121,7000
|
|
20230907,141900,262306153,1123,1123,1123,1123,0
|
|
20230907,141800,262306153,1123,1123,1123,1123,0
|
|
20230907,141700,262306153,1123,1123,1123,1123,0
|
|
20230907,141600,262306153,1123,1123,1123,1123,0
|
|
20230907,141500,262306153,1123,1123,1123,1123,200
|
|
20230907,141400,262081553,1123,1123,1123,1123,0
|
|
20230907,141300,262081553,1123,1123,1123,1123,15
|
|
20230907,141200,262064708,1126,1126,1126,1126,0
|
|
20230907,141100,262064708,1126,1126,1126,1126,10
|
|
20230907,141000,262053448,1126,1126,1126,1126,20
|
|
20230907,140900,262030928,1126,1126,1126,1126,1
|
|
20230907,140800,262029802,1123,1123,1123,1123,100
|
|
20230907,140700,261917502,1126,1126,1126,1126,14
|
|
20230907,140600,261901738,1127,1124,1127,1124,400
|
|
20230907,140500,261452060,1124,1124,1124,1124,0
|
|
20230907,140400,261452060,1124,1124,1124,1124,10
|
|
20230907,140300,261440820,1124,1123,1124,1123,122
|
|
20230907,140200,261303713,1124,1124,1124,1124,1
|
|
20230907,140100,261302589,1121,1121,1121,1121,50
|
|
20230907,140000,261246539,1121,1124,1124,1121,2724
|
|
20230907,135900,258191509,1124,1124,1124,1124,101
|
|
20230907,135800,258077985,1124,1124,1124,1124,296
|
|
20230907,135700,257745281,1124,1124,1124,1124,0
|
|
20230907,135600,257745281,1124,1124,1124,1124,0
|
|
20230907,135500,257745281,1124,1122,1124,1122,8753
|
|
20230907,135400,247922849,1122,1123,1123,1121,6163
|
|
20230907,135300,241010355,1122,1123,1123,1122,256
|
|
20230907,135200,240723117,1123,1124,1124,1123,5963
|
|
20230907,135100,234022223,1129,1129,1129,1129,20
|
|
20230907,135000,233999643,1125,1125,1125,1125,0
|
|
20230907,134900,233999643,1125,1125,1125,1125,1378
|
|
20230907,134800,232449393,1126,1126,1126,1126,0
|
|
20230907,134700,232449393,1126,1126,1126,1126,50
|
|
20230907,134600,232393093,1126,1126,1126,1126,0
|
|
20230907,134500,232393093,1126,1126,1126,1126,15
|
|
20230907,134400,232376203,1126,1126,1126,1126,10
|
|
20230907,134300,232364943,1126,1129,1129,1126,105
|
|
20230907,134200,232246413,1126,1126,1126,1126,662
|
|
20230907,134100,231501001,1126,1126,1126,1126,1630
|
|
20230907,134000,229665621,1127,1127,1127,1127,0
|
|
20230907,133900,229665621,1127,1127,1127,1127,0
|
|
20230907,133800,229665621,1127,1127,1127,1127,0
|
|
20230907,133700,229665621,1127,1127,1127,1127,0
|
|
20230907,133600,229665621,1127,1127,1127,1127,0
|
|
20230907,133500,229665621,1127,1127,1127,1127,0
|
|
20230907,133400,229665621,1127,1127,1127,1127,1079
|
|
20230907,133300,228449588,1128,1128,1128,1128,14
|
|
20230907,133200,228433796,1128,1128,1128,1128,86
|
|
20230907,133100,228336788,1127,1127,1127,1127,110
|
|
20230907,133000,228212818,1127,1128,1128,1127,1000
|
|
20230907,132900,227085768,1128,1128,1128,1128,0
|
|
20230907,132800,227085768,1128,1128,1128,1128,1712
|
|
20230907,132700,225154632,1129,1130,1130,1129,1119
|
|
20230907,132600,223891278,1129,1129,1129,1129,0
|
|
20230907,132500,223891278,1129,1129,1129,1129,0
|
|
20230907,132400,223891278,1129,1131,1131,1129,2149
|
|
20230907,132300,221462904,1131,1131,1131,1131,0
|
|
20230907,132200,221462904,1131,1131,1131,1131,482
|
|
20230907,132100,220917762,1131,1131,1131,1131,18
|
|
20230907,132000,220897404,1131,1131,1131,1131,0
|
|
20230907,131900,220897404,1131,1131,1131,1131,0
|
|
20230907,131800,220897404,1131,1130,1131,1130,201
|
|
20230907,131700,220670074,1131,1131,1131,1131,0
|
|
20230907,131600,220670074,1131,1131,1131,1131,50
|
|
20230907,131500,220613524,1131,1131,1131,1131,0
|
|
20230907,131400,220613524,1131,1131,1131,1131,0
|
|
20230907,131300,220613524,1131,1131,1131,1131,0
|
|
20230907,131200,220613524,1131,1131,1131,1131,53
|
|
20230907,131100,220553581,1131,1131,1131,1131,0
|
|
20230907,131000,220553581,1131,1131,1131,1131,2892
|
|
20230907,130900,217282729,1131,1131,1131,1131,10
|
|
20230907,130800,217271419,1131,1131,1131,1131,0
|
|
20230907,130700,217271419,1131,1131,1131,1131,0
|
|
20230907,130600,217271419,1131,1132,1132,1131,1916
|
|
20230907,130500,215103519,1132,1132,1132,1132,107
|
|
20230907,130400,214982395,1132,1133,1133,1132,185
|
|
20230907,130300,214772829,1135,1135,1135,1135,0
|
|
20230907,130200,214772829,1135,1136,1136,1135,941
|
|
20230907,130100,213703859,1137,1137,1137,1137,0
|
|
20230907,130000,213703859,1137,1137,1137,1137,0
|
|
20230907,125900,213703859,1137,1137,1137,1137,0
|
|
20230907,125800,213703859,1137,1137,1137,1137,0
|
|
20230907,125700,213703859,1137,1137,1137,1137,0
|
|
20230907,125600,213703859,1137,1137,1137,1137,0
|
|
20230907,125500,213703859,1137,1137,1137,1137,3
|
|
20230907,125400,213700448,1137,1137,1137,1137,0
|
|
20230907,125300,213700448,1137,1137,1137,1137,0
|
|
20230907,125200,213700448,1137,1137,1137,1137,6
|
|
20230907,125100,213693626,1137,1137,1137,1137,0
|
|
20230907,125000,213693626,1137,1137,1137,1137,1
|
|
20230907,124900,213692489,1132,1132,1132,1132,0
|
|
20230907,124800,213692489,1132,1132,1132,1132,89
|
|
20230907,124700,213591741,1133,1133,1133,1133,104
|
|
20230907,124600,213473909,1134,1134,1134,1134,0
|
|
20230907,124500,213473909,1134,1135,1135,1134,646
|
|
20230907,124400,212741343,1134,1134,1134,1134,0
|
|
20230907,124300,212741343,1134,1134,1134,1134,0
|
|
20230907,124200,212741343,1134,1134,1134,1134,0
|
|
20230907,124100,212741343,1134,1134,1134,1134,60
|
|
20230907,124000,212673303,1136,1136,1136,1136,0
|
|
20230907,123900,212673303,1136,1136,1136,1136,0
|
|
20230907,123800,212673303,1136,1136,1136,1136,2
|
|
20230907,123700,212671031,1134,1134,1134,1134,0
|
|
20230907,123600,212671031,1134,1134,1134,1134,0
|
|
20230907,123500,212671031,1134,1134,1134,1134,0
|
|
20230907,123400,212671031,1134,1134,1134,1134,2
|
|
20230907,123300,212668763,1130,1130,1130,1130,0
|
|
20230907,123200,212668763,1130,1131,1137,1130,930
|
|
20230907,123100,211617397,1130,1130,1130,1130,0
|
|
20230907,123000,211617397,1130,1130,1130,1130,500
|
|
20230907,122900,211052397,1131,1131,1131,1131,1000
|
|
20230907,122800,209921397,1131,1131,1131,1131,3573
|
|
20230907,122700,205880334,1130,1130,1130,1130,70
|
|
20230907,122600,205801234,1130,1130,1130,1130,30
|
|
20230907,122500,205767334,1130,1130,1130,1130,0
|
|
20230907,122400,205767334,1130,1130,1130,1130,38
|
|
20230907,122300,205724394,1130,1132,1132,1130,1039
|
|
20230907,122200,204549318,1131,1131,1131,1131,0
|
|
20230907,122100,204549318,1131,1131,1131,1131,0
|
|
20230907,122000,204549318,1131,1131,1131,1131,0
|
|
20230907,121900,204549318,1131,1131,1131,1131,0
|
|
20230907,121800,204549318,1131,1131,1131,1131,0
|
|
20230907,121700,204549318,1131,1131,1131,1131,500
|
|
20230907,121600,203983818,1131,1131,1131,1131,173
|
|
20230907,121500,203788155,1130,1130,1130,1130,0
|
|
20230907,121400,203788155,1130,1130,1130,1130,874
|
|
20230907,121300,202800535,1130,1130,1130,1130,0
|
|
20230907,121200,202800535,1130,1130,1130,1130,0
|
|
20230907,121100,202800535,1130,1130,1130,1130,0
|
|
20230907,121000,202800535,1130,1130,1130,1130,1
|
|
20230907,120900,202799405,1130,1130,1130,1130,130
|
|
20230907,120800,202652505,1130,1131,1131,1130,38
|
|
20230907,120700,202609528,1131,1131,1131,1131,0
|
|
20230907,120600,202609528,1131,1131,1131,1131,0
|
|
20230907,120500,202609528,1131,1131,1131,1131,0
|
|
20230907,120400,202609528,1131,1131,1131,1131,0
|
|
20230907,120300,202609528,1131,1134,1134,1131,5358
|
|
20230907,120200,196539378,1134,1134,1134,1134,0
|
|
20230907,120100,196539378,1134,1134,1134,1134,0
|
|
20230907,120000,196539378,1134,1134,1134,1134,0
|
|
20230907,115900,196539378,1134,1134,1134,1134,0
|
|
20230907,115800,196539378,1134,1134,1134,1134,0
|
|
20230907,115700,196539378,1134,1134,1134,1134,500
|
|
20230907,115600,195972378,1134,1134,1134,1134,0
|
|
20230907,115500,195972378,1134,1134,1134,1134,0
|
|
20230907,115400,195972378,1134,1134,1134,1134,0
|
|
20230907,115300,195972378,1134,1134,1134,1134,0
|
|
20230907,115200,195972378,1134,1134,1134,1134,0
|
|
20230907,115100,195972378,1134,1134,1134,1134,0
|
|
20230907,115000,195972378,1134,1134,1134,1134,0
|
|
20230907,114900,195972378,1134,1134,1134,1134,0
|
|
20230907,114800,195972378,1134,1134,1134,1134,0
|
|
20230907,114700,195972378,1134,1135,1135,1134,1920
|
|
20230907,114600,193794378,1135,1135,1135,1135,5
|
|
20230907,114500,193788703,1135,1135,1135,1135,244
|
|
20230907,114400,193511763,1135,1135,1135,1135,0
|
|
20230907,114300,193511763,1135,1135,1135,1135,0
|
|
20230907,114200,193511763,1135,1135,1135,1135,267
|
|
20230907,114100,193208718,1142,1142,1142,1142,1
|
|
20230907,114000,193207576,1135,1135,1135,1135,0
|
|
20230907,113900,193207576,1135,1135,1135,1135,0
|
|
20230907,113800,193207576,1135,1135,1135,1135,0
|
|
20230907,113700,193207576,1135,1137,1137,1135,372
|
|
20230907,113600,192785081,1138,1139,1139,1138,6
|
|
20230907,113500,192778248,1139,1139,1139,1139,0
|
|
20230907,113400,192778248,1139,1139,1139,1139,0
|
|
20230907,113300,192778248,1139,1139,1139,1139,0
|
|
20230907,113200,192778248,1139,1139,1139,1139,0
|
|
20230907,113100,192778248,1139,1139,1139,1139,0
|
|
20230907,113000,192778248,1139,1139,1139,1139,0
|
|
20230907,112900,192778248,1139,1139,1139,1139,1
|
|
20230907,112800,192777109,1142,1140,1142,1140,14
|
|
20230907,112700,192761123,1142,1142,1142,1142,0
|
|
20230907,112600,192761123,1142,1142,1142,1142,0
|
|
20230907,112500,192761123,1142,1142,1142,1142,0
|
|
20230907,112400,192761123,1142,1142,1142,1142,0
|
|
20230907,112300,192761123,1142,1140,1142,1140,258
|
|
20230907,112200,192466607,1140,1140,1140,1140,0
|
|
20230907,112100,192466607,1140,1140,1140,1140,0
|
|
20230907,112000,192466607,1140,1140,1140,1140,2063
|
|
20230907,111900,190114787,1141,1141,1141,1141,100
|
|
20230907,111800,190000687,1141,1141,1141,1141,17
|
|
20230907,111700,189981290,1141,1141,1141,1141,0
|
|
20230907,111600,189981290,1141,1141,1141,1141,0
|
|
20230907,111500,189981290,1141,1141,1141,1141,0
|
|
20230907,111400,189981290,1141,1141,1141,1141,90
|
|
20230907,111300,189878600,1142,1142,1142,1142,0
|
|
20230907,111200,189878600,1142,1142,1142,1142,1351
|
|
20230907,111100,188335758,1142,1142,1142,1142,0
|
|
20230907,111000,188335758,1142,1143,1143,1142,450
|
|
20230907,110900,187821816,1147,1147,1147,1147,0
|
|
20230907,110800,187821816,1147,1147,1147,1147,0
|
|
20230907,110700,187821816,1147,1147,1147,1147,1
|
|
20230907,110600,187820669,1142,1142,1142,1142,0
|
|
20230907,110500,187820669,1142,1142,1142,1142,0
|
|
20230907,110400,187820669,1142,1144,1144,1142,3085
|
|
20230907,110300,184296712,1147,1147,1147,1147,0
|
|
20230907,110200,184296712,1147,1147,1147,1147,1
|
|
20230907,110100,184295565,1150,1146,1150,1146,416
|
|
20230907,110000,183818439,1146,1146,1146,1146,0
|
|
20230907,105900,183818439,1146,1146,1146,1146,0
|
|
20230907,105800,183818439,1146,1146,1146,1146,0
|
|
20230907,105700,183818439,1146,1150,1150,1146,313
|
|
20230907,105600,183458493,1150,1150,1151,1150,3
|
|
20230907,105500,183455042,1146,1146,1146,1146,12
|
|
20230907,105400,183441290,1150,1150,1150,1150,0
|
|
20230907,105300,183441290,1150,1145,1150,1145,4864
|
|
20230907,105200,177859875,1145,1145,1145,1145,9
|
|
20230907,105100,177849570,1145,1145,1145,1145,0
|
|
20230907,105000,177849570,1145,1145,1145,1145,0
|
|
20230907,104900,177849570,1145,1145,1145,1145,0
|
|
20230907,104800,177849570,1145,1145,1145,1145,62
|
|
20230907,104700,177778580,1145,1145,1145,1145,4
|
|
20230907,104600,177774000,1145,1145,1145,1145,0
|
|
20230907,104500,177774000,1145,1143,1145,1143,1608
|
|
20230907,104400,175935315,1141,1141,1141,1141,185
|
|
20230907,104300,175724230,1136,1136,1136,1136,2
|
|
20230907,104200,175721958,1140,1140,1140,1140,50
|
|
20230907,104100,175664958,1141,1141,1141,1141,0
|
|
20230907,104000,175664958,1141,1140,1141,1140,30
|
|
20230907,103900,175630757,1130,1130,1130,1130,0
|
|
20230907,103800,175630757,1130,1135,1135,1130,23796
|
|
20230907,103700,148711588,1135,1135,1135,1135,13
|
|
20230907,103600,148696833,1135,1135,1135,1135,100
|
|
20230907,103500,148583333,1135,1135,1135,1135,6
|
|
20230907,103400,148576523,1135,1135,1135,1135,0
|
|
20230907,103300,148576523,1135,1135,1135,1135,401
|
|
20230907,103200,148121388,1135,1135,1135,1135,0
|
|
20230907,103100,148121388,1135,1135,1135,1135,0
|
|
20230907,103000,148121388,1135,1135,1135,1135,0
|
|
20230907,102900,148121388,1135,1135,1135,1135,0
|
|
20230907,102800,148121388,1135,1135,1135,1135,0
|
|
20230907,102700,148121388,1135,1135,1135,1135,275
|
|
20230907,102600,147809263,1135,1135,1135,1135,0
|
|
20230907,102500,147809263,1135,1135,1135,1135,0
|
|
20230907,102400,147809263,1135,1135,1135,1135,0
|
|
20230907,102300,147809263,1135,1135,1135,1135,0
|
|
20230907,102200,147809263,1135,1135,1135,1135,0
|
|
20230907,102100,147809263,1135,1135,1135,1135,0
|
|
20230907,102000,147809263,1135,1135,1135,1135,202
|
|
20230907,101900,147579993,1136,1136,1136,1136,1496
|
|
20230907,101800,145880537,1136,1136,1136,1136,2056
|
|
20230907,101700,143544921,1136,1136,1136,1136,49
|
|
20230907,101600,143489257,1140,1140,1140,1140,200
|
|
20230907,101500,143261257,1143,1143,1143,1143,0
|
|
20230907,101400,143261257,1143,1143,1143,1142,504
|
|
20230907,101300,142685264,1144,1144,1144,1144,1
|
|
20230907,101200,142684120,1135,1135,1135,1135,260
|
|
20230907,101100,142389020,1145,1144,1145,1144,2
|
|
20230907,101000,142386731,1141,1135,1141,1135,610
|
|
20230907,100900,141692821,1141,1141,1141,1141,23860
|
|
20230907,100800,114468561,1141,1141,1141,1141,0
|
|
20230907,100700,114468561,1141,1141,1141,1141,1
|
|
20230907,100600,114467420,1135,1133,1135,1133,228
|
|
20230907,100500,114208644,1131,1131,1131,1131,500
|
|
20230907,100400,113643144,1133,1136,1136,1133,2714
|
|
20230907,100300,110562638,1136,1136,1136,1136,1
|
|
20230907,100200,110561502,1135,1135,1135,1135,0
|
|
20230907,100100,110561502,1135,1129,1150,1129,43003
|
|
20230907,100000,61144644,1124,1124,1124,1124,781
|
|
20230907,095900,60266800,1124,1124,1124,1124,1060
|
|
20230907,095800,59075360,1126,1126,1126,1126,459
|
|
20230907,095700,58558526,1126,1126,1126,1126,550
|
|
20230907,095600,57939226,1126,1122,1126,1122,883
|
|
20230907,095500,56948296,1122,1123,1123,1122,1209
|
|
20230907,095400,55591462,1122,1122,1122,1122,38
|
|
20230907,095300,55548826,1123,1123,1123,1123,1614
|
|
20230907,095200,53736304,1126,1126,1126,1126,103
|
|
20230907,095100,53620326,1126,1126,1127,1125,4998
|
|
20230907,095000,47995576,1126,1127,1127,1126,1400
|
|
20230907,094900,46418124,1130,1130,1130,1130,48
|
|
20230907,094800,46363884,1128,1128,1128,1127,614
|
|
20230907,094700,45671778,1129,1129,1129,1129,15
|
|
20230907,094600,45654843,1130,1130,1130,1130,0
|
|
20230907,094500,45654843,1130,1131,1131,1130,1728
|
|
20230907,094400,43700688,1132,1132,1132,1132,883
|
|
20230907,094300,42701132,1131,1131,1131,1131,0
|
|
20230907,094200,42701132,1131,1132,1132,1131,1008
|
|
20230907,094100,41560116,1137,1137,1137,1137,0
|
|
20230907,094000,41560116,1137,1137,1137,1137,68
|
|
20230907,093900,41482800,1137,1137,1137,1137,1900
|
|
20230907,093800,39322500,1137,1137,1137,1137,6
|
|
20230907,093700,39315678,1137,1137,1137,1137,2
|
|
20230907,093600,39313404,1137,1137,1137,1137,17
|
|
20230907,093500,39294075,1137,1137,1137,1137,4
|
|
20230907,093400,39289527,1137,1138,1138,1132,113
|
|
20230907,093300,39161544,1138,1138,1138,1138,611
|
|
20230907,093200,38466226,1138,1139,1139,1138,17
|
|
20230907,093100,38446864,1132,1133,1139,1132,1503
|
|
20230907,093000,36744910,1133,1139,1139,1133,1609
|
|
20230907,092900,34917752,1140,1140,1140,1140,0
|
|
20230907,092800,34917752,1140,1140,1140,1140,5
|
|
20230907,092700,34912052,1139,1139,1139,1139,0
|
|
20230907,092600,34912052,1139,1139,1139,1139,1
|
|
20230907,092500,34910913,1147,1144,1148,1144,153
|
|
20230907,092400,34735280,1133,1133,1133,1133,0
|
|
20230907,092300,34735280,1133,1146,1147,1133,2516
|
|
20230907,092200,31866834,1147,1147,1147,1147,27
|
|
20230907,092100,31835865,1147,1147,1147,1147,0
|
|
20230907,092000,31835865,1147,1147,1147,1147,13
|
|
20230907,091900,31820954,1147,1147,1147,1147,579
|
|
20230907,091800,31156841,1141,1141,1141,1141,100
|
|
20230907,091700,31042741,1141,1141,1141,1141,0
|
|
20230907,091600,31042741,1141,1141,1141,1141,0
|
|
20230907,091500,31042741,1141,1142,1142,1141,6000
|
|
20230907,091400,24196474,1141,1148,1148,1141,200
|
|
20230907,091300,23967548,1147,1147,1147,1147,110
|
|
20230907,091200,23841378,1147,1147,1147,1147,202
|
|
20230907,091100,23609684,1149,1149,1149,1149,0
|
|
20230907,091000,23609684,1149,1149,1149,1149,0
|
|
20230907,090900,23609684,1149,1149,1149,1149,1
|
|
20230907,090800,23608535,1140,1140,1140,1140,0
|
|
20230907,090700,23608535,1140,1140,1140,1140,0
|
|
20230907,090600,23608535,1140,1140,1140,1140,510
|
|
20230907,090500,23027135,1150,1137,1150,1137,1342
|
|
20230907,090400,21496870,1126,1126,1126,1126,0
|
|
20230907,090300,21496870,1126,1126,1126,1126,71
|
|
20230907,090200,21416924,1126,1130,1130,1126,6245
|
|
20230907,090100,14374626,1126,1133,1140,1126,3055
|
|
20230907,090000,10934012,1123,1141,1141,1120,9653
|