671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,200800,249874892,1042,1042,1042,1042,7643
|
|
20230914,200700,249874892,1042,1042,1042,1042,0
|
|
20230914,200600,249874892,1042,1042,1042,1042,0
|
|
20230914,200500,249874892,1042,1042,1042,1042,0
|
|
20230914,200400,249874892,1042,1042,1042,1042,0
|
|
20230914,200300,249874892,1042,1042,1042,1042,0
|
|
20230914,200200,249874892,1042,1042,1042,1042,0
|
|
20230914,200100,249874892,1042,1042,1042,1042,0
|
|
20230914,200000,249874892,1042,1042,1042,1042,0
|
|
20230914,195900,249874892,1042,1042,1042,1042,0
|
|
20230914,195800,249874892,1042,1042,1042,1042,0
|
|
20230914,195700,249874892,1042,1042,1042,1042,0
|
|
20230914,195600,249874892,1042,1042,1042,1042,0
|
|
20230914,195500,249874892,1042,1042,1042,1042,0
|
|
20230914,195400,249874892,1042,1042,1042,1042,0
|
|
20230914,195300,249874892,1042,1042,1042,1042,0
|
|
20230914,195200,249874892,1042,1042,1042,1042,0
|
|
20230914,195100,249874892,1042,1042,1042,1042,0
|
|
20230914,195000,249874892,1042,1042,1042,1042,0
|
|
20230914,194900,249874892,1042,1042,1042,1042,0
|
|
20230914,194800,249874892,1042,1042,1042,1042,0
|
|
20230914,194700,249874892,1042,1042,1042,1042,0
|
|
20230914,194600,249874892,1042,1042,1042,1042,0
|
|
20230914,194500,249874892,1042,1042,1042,1042,0
|
|
20230914,194400,249874892,1042,1042,1042,1042,0
|
|
20230914,194300,249874892,1042,1042,1042,1042,0
|
|
20230914,194200,249874892,1042,1042,1042,1042,0
|
|
20230914,194100,249874892,1042,1042,1042,1042,0
|
|
20230914,194000,249874892,1042,1042,1042,1042,0
|
|
20230914,193900,249874892,1042,1042,1042,1042,0
|
|
20230914,193800,249874892,1042,1042,1042,1042,7643
|
|
20230914,193700,249874892,1042,1042,1042,1042,0
|
|
20230914,193600,249874892,1042,1042,1042,1042,0
|
|
20230914,193500,249874892,1042,1042,1042,1042,0
|
|
20230914,193400,249874892,1042,1042,1042,1042,0
|
|
20230914,193300,249874892,1042,1042,1042,1042,0
|
|
20230914,193200,249874892,1042,1042,1042,1042,0
|
|
20230914,193100,249874892,1042,1042,1042,1042,0
|
|
20230914,193000,249874892,1042,1042,1042,1042,0
|
|
20230914,192900,249874892,1042,1042,1042,1042,0
|
|
20230914,192800,249874892,1042,1042,1042,1042,0
|
|
20230914,192700,249874892,1042,1042,1042,1042,0
|
|
20230914,192600,249874892,1042,1042,1042,1042,0
|
|
20230914,192500,249874892,1042,1042,1042,1042,0
|
|
20230914,192400,249874892,1042,1042,1042,1042,0
|
|
20230914,192300,249874892,1042,1042,1042,1042,0
|
|
20230914,192200,249874892,1042,1042,1042,1042,0
|
|
20230914,192100,249874892,1042,1042,1042,1042,0
|
|
20230914,192000,249874892,1042,1042,1042,1042,0
|
|
20230914,191900,249874892,1042,1042,1042,1042,0
|
|
20230914,191800,249874892,1042,1042,1042,1042,0
|
|
20230914,191700,249874892,1042,1042,1042,1042,0
|
|
20230914,191600,249874892,1042,1042,1042,1042,0
|
|
20230914,191500,249874892,1042,1042,1042,1042,0
|
|
20230914,191400,249874892,1042,1042,1042,1042,0
|
|
20230914,191300,249874892,1042,1042,1042,1042,0
|
|
20230914,191200,249874892,1042,1042,1042,1042,0
|
|
20230914,191100,249874892,1042,1042,1042,1042,0
|
|
20230914,191000,249874892,1042,1042,1042,1042,0
|
|
20230914,190900,249874892,1042,1042,1042,1042,0
|
|
20230914,190800,249874892,1042,1042,1042,1042,7643
|
|
20230914,190700,249874892,1042,1042,1042,1042,0
|
|
20230914,190600,249874892,1042,1042,1042,1042,0
|
|
20230914,190500,249874892,1042,1042,1042,1042,0
|
|
20230914,190400,249874892,1042,1042,1042,1042,0
|
|
20230914,190300,249874892,1042,1042,1042,1042,0
|
|
20230914,190200,249874892,1042,1042,1042,1042,0
|
|
20230914,190100,249874892,1042,1042,1042,1042,0
|
|
20230914,190000,249874892,1042,1042,1042,1042,0
|
|
20230914,185900,249874892,1042,1042,1042,1042,0
|
|
20230914,185800,249874892,1042,1042,1042,1042,0
|
|
20230914,185700,249874892,1042,1042,1042,1042,0
|
|
20230914,185600,249874892,1042,1042,1042,1042,0
|
|
20230914,185500,249874892,1042,1042,1042,1042,0
|
|
20230914,185400,249874892,1042,1042,1042,1042,0
|
|
20230914,185300,249874892,1042,1042,1042,1042,0
|
|
20230914,185200,249874892,1042,1042,1042,1042,0
|
|
20230914,185100,249874892,1042,1042,1042,1042,0
|
|
20230914,185000,249874892,1042,1042,1042,1042,0
|
|
20230914,184900,249874892,1042,1042,1042,1042,0
|
|
20230914,184800,249874892,1042,1042,1042,1042,0
|
|
20230914,184700,249874892,1042,1042,1042,1042,0
|
|
20230914,184600,249874892,1042,1042,1042,1042,0
|
|
20230914,184500,249874892,1042,1042,1042,1042,0
|
|
20230914,184400,249874892,1042,1042,1042,1042,0
|
|
20230914,184300,249874892,1042,1042,1042,1042,0
|
|
20230914,184200,249874892,1042,1042,1042,1042,0
|
|
20230914,184100,249874892,1042,1042,1042,1042,0
|
|
20230914,184000,249874892,1042,1042,1042,1042,0
|
|
20230914,183900,249874892,1042,1042,1042,1042,0
|
|
20230914,183800,249874892,1042,1042,1042,1042,7643
|
|
20230914,183700,249874892,1042,1042,1042,1042,0
|
|
20230914,183600,249874892,1042,1042,1042,1042,0
|
|
20230914,183500,249874892,1042,1042,1042,1042,0
|
|
20230914,183400,249874892,1042,1042,1042,1042,0
|
|
20230914,183300,249874892,1042,1042,1042,1042,0
|
|
20230914,183200,249874892,1042,1042,1042,1042,0
|
|
20230914,183100,249874892,1042,1042,1042,1042,0
|
|
20230914,183000,249874892,1042,1042,1042,1042,0
|
|
20230914,182900,249874892,1042,1042,1042,1042,0
|
|
20230914,182800,249874892,1042,1042,1042,1042,0
|
|
20230914,182700,249874892,1042,1042,1042,1042,0
|
|
20230914,182600,249874892,1042,1042,1042,1042,0
|
|
20230914,182500,249874892,1042,1042,1042,1042,0
|
|
20230914,182400,249874892,1042,1042,1042,1042,0
|
|
20230914,182300,249874892,1042,1042,1042,1042,0
|
|
20230914,182200,249874892,1042,1042,1042,1042,0
|
|
20230914,182100,249874892,1042,1042,1042,1042,0
|
|
20230914,182000,249874892,1042,1042,1042,1042,0
|
|
20230914,181900,249874892,1042,1042,1042,1042,0
|
|
20230914,181800,249874892,1042,1042,1042,1042,0
|
|
20230914,181700,249874892,1042,1042,1042,1042,0
|
|
20230914,181600,249874892,1042,1042,1042,1042,0
|
|
20230914,181500,249874892,1042,1042,1042,1042,0
|
|
20230914,181400,249874892,1042,1042,1042,1042,0
|
|
20230914,181300,249874892,1042,1042,1042,1042,0
|
|
20230914,181200,249874892,1042,1042,1042,1042,0
|
|
20230914,181100,249874892,1042,1042,1042,1042,0
|
|
20230914,181000,249874892,1042,1042,1042,1042,0
|
|
20230914,180900,249874892,1042,1042,1042,1042,0
|
|
20230914,180800,249874892,1042,1042,1042,1042,7643
|
|
20230914,180700,249874892,1042,1042,1042,1042,0
|
|
20230914,180600,249874892,1042,1042,1042,1042,0
|
|
20230914,180500,249874892,1042,1042,1042,1042,0
|
|
20230914,180400,249874892,1042,1042,1042,1042,0
|
|
20230914,180300,249874892,1042,1042,1042,1042,0
|
|
20230914,180200,249874892,1042,1042,1042,1042,0
|
|
20230914,180100,249874892,1042,1042,1042,1042,0
|
|
20230914,180000,249874892,1042,1042,1042,1042,0
|
|
20230914,175900,249874892,1042,1042,1042,1042,0
|
|
20230914,175800,249874892,1042,1042,1042,1042,0
|
|
20230914,175700,249874892,1042,1042,1042,1042,0
|
|
20230914,175600,249874892,1042,1042,1042,1042,0
|
|
20230914,175500,249874892,1042,1042,1042,1042,0
|
|
20230914,175400,249874892,1042,1042,1042,1042,0
|
|
20230914,175300,249874892,1042,1042,1042,1042,0
|
|
20230914,175200,249874892,1042,1042,1042,1042,0
|
|
20230914,175100,249874892,1042,1042,1042,1042,0
|
|
20230914,175000,249874892,1042,1042,1042,1042,0
|
|
20230914,174900,249874892,1042,1042,1042,1042,0
|
|
20230914,174800,249874892,1042,1042,1042,1042,0
|
|
20230914,174700,249874892,1042,1042,1042,1042,0
|
|
20230914,174600,249874892,1042,1042,1042,1042,0
|
|
20230914,174500,249874892,1042,1042,1042,1042,0
|
|
20230914,174400,249874892,1042,1042,1042,1042,0
|
|
20230914,174300,249874892,1042,1042,1042,1042,0
|
|
20230914,174200,249874892,1042,1042,1042,1042,0
|
|
20230914,174100,249874892,1042,1042,1042,1042,0
|
|
20230914,174000,249874892,1042,1042,1042,1042,0
|
|
20230914,173900,249874892,1042,1042,1042,1042,0
|
|
20230914,173800,249874892,1042,1042,1042,1042,7643
|
|
20230914,173700,249874892,1042,1042,1042,1042,0
|
|
20230914,173600,249874892,1042,1042,1042,1042,0
|
|
20230914,173500,249874892,1042,1042,1042,1042,0
|
|
20230914,173400,249874892,1042,1042,1042,1042,0
|
|
20230914,173300,249874892,1042,1042,1042,1042,0
|
|
20230914,173200,249874892,1042,1042,1042,1042,0
|
|
20230914,173100,249874892,1042,1042,1042,1042,0
|
|
20230914,173000,249874892,1042,1042,1042,1042,0
|
|
20230914,172900,249874892,1042,1042,1042,1042,0
|
|
20230914,172800,249874892,1042,1042,1042,1042,0
|
|
20230914,172700,249874892,1042,1042,1042,1042,0
|
|
20230914,172600,249874892,1042,1042,1042,1042,0
|
|
20230914,172500,249874892,1042,1042,1042,1042,0
|
|
20230914,172400,249874892,1042,1042,1042,1042,0
|
|
20230914,172300,249874892,1042,1042,1042,1042,0
|
|
20230914,172200,249874892,1042,1042,1042,1042,0
|
|
20230914,172100,249874892,1042,1042,1042,1042,0
|
|
20230914,172000,249874892,1042,1042,1042,1042,0
|
|
20230914,171900,249874892,1042,1042,1042,1042,0
|
|
20230914,171800,249874892,1042,1042,1042,1042,0
|
|
20230914,171700,249874892,1042,1042,1042,1042,0
|
|
20230914,171600,249874892,1042,1042,1042,1042,0
|
|
20230914,171500,249874892,1042,1042,1042,1042,0
|
|
20230914,171400,249874892,1042,1042,1042,1042,0
|
|
20230914,171300,249874892,1042,1042,1042,1042,0
|
|
20230914,171200,249874892,1042,1042,1042,1042,0
|
|
20230914,171100,249874892,1042,1042,1042,1042,0
|
|
20230914,171000,249874892,1042,1042,1042,1042,0
|
|
20230914,170900,249874892,1042,1042,1042,1042,0
|
|
20230914,170800,249874892,1042,1042,1042,1042,7643
|
|
20230914,170700,249874892,1042,1042,1042,1042,0
|
|
20230914,170600,249874892,1042,1042,1042,1042,0
|
|
20230914,170500,249874892,1042,1042,1042,1042,0
|
|
20230914,170400,249874892,1042,1042,1042,1042,0
|
|
20230914,170300,249874892,1042,1042,1042,1042,0
|
|
20230914,170200,249874892,1042,1042,1042,1042,0
|
|
20230914,170100,249874892,1042,1042,1042,1042,0
|
|
20230914,170000,249874892,1042,1042,1042,1042,0
|
|
20230914,165900,249874892,1042,1042,1042,1042,0
|
|
20230914,165800,249874892,1042,1042,1042,1042,0
|
|
20230914,165700,249874892,1042,1042,1042,1042,0
|
|
20230914,165600,249874892,1042,1042,1042,1042,0
|
|
20230914,165500,249874892,1042,1042,1042,1042,0
|
|
20230914,165400,249874892,1042,1042,1042,1042,0
|
|
20230914,165300,249874892,1042,1042,1042,1042,0
|
|
20230914,165200,249874892,1042,1042,1042,1042,0
|
|
20230914,165100,249874892,1042,1042,1042,1042,0
|
|
20230914,165000,249874892,1042,1042,1042,1042,0
|
|
20230914,164900,249874892,1042,1042,1042,1042,0
|
|
20230914,164800,249874892,1042,1042,1042,1042,0
|
|
20230914,164700,249874892,1042,1042,1042,1042,0
|
|
20230914,164600,249874892,1042,1042,1042,1042,0
|
|
20230914,164500,249874892,1042,1042,1042,1042,0
|
|
20230914,164400,249874892,1042,1042,1042,1042,0
|
|
20230914,164300,249874892,1042,1042,1042,1042,0
|
|
20230914,164200,249874892,1042,1042,1042,1042,0
|
|
20230914,164100,249874892,1042,1042,1042,1042,0
|
|
20230914,164000,249874892,1042,1042,1042,1042,0
|
|
20230914,163900,249874892,1042,1042,1042,1042,0
|
|
20230914,163800,249874892,1042,1042,1042,1042,7643
|
|
20230914,163700,249874892,1042,1042,1042,1042,0
|
|
20230914,163600,249874892,1042,1042,1042,1042,0
|
|
20230914,163500,249874892,1042,1042,1042,1042,0
|
|
20230914,163400,249874892,1042,1042,1042,1042,0
|
|
20230914,163300,249874892,1042,1042,1042,1042,0
|
|
20230914,163200,249874892,1042,1042,1042,1042,0
|
|
20230914,163100,249874892,1042,1042,1042,1042,0
|
|
20230914,163000,249874892,1042,1042,1042,1042,0
|
|
20230914,162900,249874892,1042,1042,1042,1042,0
|
|
20230914,162800,249874892,1042,1042,1042,1042,0
|
|
20230914,162700,249874892,1042,1042,1042,1042,0
|
|
20230914,162600,249874892,1042,1042,1042,1042,0
|
|
20230914,162500,249874892,1042,1042,1042,1042,0
|
|
20230914,162400,249874892,1042,1042,1042,1042,0
|
|
20230914,162300,249874892,1042,1042,1042,1042,0
|
|
20230914,162200,249874892,1042,1042,1042,1042,0
|
|
20230914,162100,249874892,1042,1042,1042,1042,0
|
|
20230914,162000,249874892,1042,1042,1042,1042,0
|
|
20230914,161900,249874892,1042,1042,1042,1042,0
|
|
20230914,161800,249874892,1042,1042,1042,1042,0
|
|
20230914,161700,249874892,1042,1042,1042,1042,0
|
|
20230914,161600,249874892,1042,1042,1042,1042,0
|
|
20230914,161500,249874892,1042,1042,1042,1042,0
|
|
20230914,161400,249874892,1042,1042,1042,1042,0
|
|
20230914,161300,249874892,1042,1042,1042,1042,0
|
|
20230914,161200,249874892,1042,1042,1042,1042,0
|
|
20230914,161100,249874892,1042,1042,1042,1042,0
|
|
20230914,161000,249874892,1042,1042,1042,1042,0
|
|
20230914,160900,249874892,1042,1042,1042,1042,0
|
|
20230914,160800,249874892,1042,1042,1042,1042,7643
|
|
20230914,160700,249874892,1042,1042,1042,1042,0
|
|
20230914,160600,249874892,1042,1042,1042,1042,0
|
|
20230914,160500,249874892,1042,1042,1042,1042,0
|
|
20230914,160400,249874892,1042,1042,1042,1042,0
|
|
20230914,160300,249874892,1042,1042,1042,1042,0
|
|
20230914,160200,249874892,1042,1042,1042,1042,0
|
|
20230914,160100,249874892,1042,1042,1042,1042,0
|
|
20230914,160000,249874892,1042,1042,1042,1042,0
|
|
20230914,155900,249874892,1042,1042,1042,1042,0
|
|
20230914,155800,249874892,1042,1042,1042,1042,0
|
|
20230914,155700,249874892,1042,1042,1042,1042,0
|
|
20230914,155600,249874892,1042,1042,1042,1042,0
|
|
20230914,155500,249874892,1042,1042,1042,1042,0
|
|
20230914,155400,249874892,1042,1042,1042,1042,0
|
|
20230914,155300,249874892,1042,1042,1042,1042,0
|
|
20230914,155200,249874892,1042,1042,1042,1042,0
|
|
20230914,155100,249874892,1042,1042,1042,1042,0
|
|
20230914,155000,249874892,1042,1042,1042,1042,0
|
|
20230914,154900,249874892,1042,1042,1042,1042,0
|
|
20230914,154800,249874892,1042,1042,1042,1042,0
|
|
20230914,154700,249874892,1042,1042,1042,1042,0
|
|
20230914,154600,249874892,1042,1042,1042,1042,0
|
|
20230914,154500,249874892,1042,1042,1042,1042,0
|
|
20230914,154400,249874892,1042,1042,1042,1042,0
|
|
20230914,154300,249874892,1042,1042,1042,1042,0
|
|
20230914,154200,249874892,1042,1042,1042,1042,0
|
|
20230914,154100,249874892,1042,1042,1042,1042,0
|
|
20230914,154000,249874892,1042,1042,1042,1042,0
|
|
20230914,153900,249874892,1042,1042,1042,1042,0
|
|
20230914,153800,249874892,1042,1042,1042,1042,7643
|
|
20230914,153700,249874892,1042,1042,1042,1042,0
|
|
20230914,153600,249874892,1042,1042,1042,1042,0
|
|
20230914,153500,249874892,1042,1042,1042,1042,0
|
|
20230914,153400,249874892,1042,1042,1042,1042,0
|
|
20230914,153300,249874892,1042,1042,1042,1042,0
|
|
20230914,153200,249874892,1042,1042,1042,1042,0
|
|
20230914,153100,249874892,1042,1042,1042,1042,0
|
|
20230914,153000,249874892,1042,1042,1042,1042,7643
|
|
20230914,152900,241910886,1034,1034,1034,1034,0
|
|
20230914,152800,241910886,1034,1034,1034,1034,0
|
|
20230914,152700,241910886,1034,1034,1034,1034,0
|
|
20230914,152600,241910886,1034,1034,1034,1034,0
|
|
20230914,152500,241910886,1034,1034,1034,1034,0
|
|
20230914,152400,241910886,1034,1034,1034,1034,0
|
|
20230914,152300,241910886,1034,1034,1034,1034,0
|
|
20230914,152200,241910886,1034,1034,1034,1034,0
|
|
20230914,152100,241910886,1034,1034,1034,1034,0
|
|
20230914,152000,241910886,1034,1034,1034,1034,0
|
|
20230914,151900,241910886,1034,1033,1042,1032,297
|
|
20230914,151800,241604075,1041,1036,1043,1036,5607
|
|
20230914,151700,235775179,1036,1036,1036,1036,11
|
|
20230914,151600,235763783,1036,1036,1036,1036,7
|
|
20230914,151500,235756531,1036,1036,1036,1036,7
|
|
20230914,151400,235749279,1036,1036,1036,1036,7
|
|
20230914,151300,235742027,1037,1037,1037,1037,26
|
|
20230914,151200,235715065,1037,1035,1037,1035,4007
|
|
20230914,151100,231567215,1035,1031,1035,1031,509
|
|
20230914,151000,231042368,1035,1035,1035,1035,7
|
|
20230914,150900,231035123,1035,1035,1035,1035,1007
|
|
20230914,150800,229992878,1035,1035,1035,1035,7
|
|
20230914,150700,229985633,1035,1035,1035,1035,7
|
|
20230914,150600,229978388,1035,1035,1035,1035,7
|
|
20230914,150500,229971143,1035,1034,1035,1034,508
|
|
20230914,150400,229445815,1034,1034,1034,1034,37
|
|
20230914,150300,229407557,1034,1034,1034,1034,7
|
|
20230914,150200,229400319,1034,1034,1034,1034,7
|
|
20230914,150100,229393081,1034,1034,1034,1034,7
|
|
20230914,150000,229385843,1034,1034,1034,1034,23
|
|
20230914,145900,229362061,1034,1034,1034,1034,1128
|
|
20230914,145800,228195709,1034,1030,1034,1030,1933
|
|
20230914,145700,226204293,1030,1030,1030,1030,408
|
|
20230914,145600,225784053,1030,1030,1030,1030,7
|
|
20230914,145500,225776843,1030,1029,1030,1029,19
|
|
20230914,145400,225757285,1030,1030,1030,1030,7
|
|
20230914,145300,225750075,1030,1026,1030,1026,2313
|
|
20230914,145200,223375070,1026,1026,1026,1026,239
|
|
20230914,145100,223129856,1027,1027,1027,1027,158
|
|
20230914,145000,222967590,1027,1027,1027,1027,8
|
|
20230914,144900,222959374,1026,1028,1028,1026,2209
|
|
20230914,144800,220692275,1028,1028,1028,1028,7
|
|
20230914,144700,220685079,1028,1028,1028,1028,7
|
|
20230914,144600,220677883,1028,1028,1028,1028,9
|
|
20230914,144500,220668631,1028,1028,1028,1028,207
|
|
20230914,144400,220455835,1028,1028,1028,1028,17
|
|
20230914,144300,220438359,1028,1028,1028,1028,7
|
|
20230914,144200,220431163,1028,1028,1028,1028,88
|
|
20230914,144100,220340699,1028,1029,1029,1028,1357
|
|
20230914,144000,218945030,1030,1030,1030,1030,27
|
|
20230914,143900,218917220,1030,1029,1030,1029,331
|
|
20230914,143800,218576614,1030,1029,1030,1029,20
|
|
20230914,143700,218556017,1030,1030,1030,1030,7
|
|
20230914,143600,218548807,1030,1030,1030,1030,7
|
|
20230914,143500,218541597,1030,1030,1030,1030,107
|
|
20230914,143400,218431387,1030,1030,1030,1030,28
|
|
20230914,143300,218402547,1030,1030,1030,1030,7
|
|
20230914,143200,218395337,1030,1030,1030,1030,7
|
|
20230914,143100,218388127,1030,1030,1030,1030,7
|
|
20230914,143000,218380917,1030,1030,1030,1030,7
|
|
20230914,142900,218373707,1030,1030,1030,1030,127
|
|
20230914,142800,218242897,1030,1030,1030,1030,7
|
|
20230914,142700,218235687,1030,1030,1030,1030,8
|
|
20230914,142600,218227447,1030,1030,1030,1030,7
|
|
20230914,142500,218220237,1030,1030,1030,1030,7
|
|
20230914,142400,218213027,1030,1030,1030,1030,7
|
|
20230914,142300,218205817,1030,1030,1030,1030,32
|
|
20230914,142200,218172857,1028,1028,1031,1028,414
|
|
20230914,142100,217747244,1031,1028,1031,1028,9
|
|
20230914,142000,217737971,1028,1028,1031,1028,11
|
|
20230914,141900,217726642,1031,1028,1031,1028,10
|
|
20230914,141800,217716338,1031,1031,1031,1031,7
|
|
20230914,141700,217709121,1031,1031,1031,1031,7
|
|
20230914,141600,217701904,1031,1031,1031,1031,7
|
|
20230914,141500,217694687,1031,1031,1031,1031,7
|
|
20230914,141400,217687470,1031,1031,1031,1031,7
|
|
20230914,141300,217680253,1031,1031,1031,1031,7
|
|
20230914,141200,217673036,1031,1028,1031,1028,9
|
|
20230914,141100,217663763,1028,1028,1031,1028,31
|
|
20230914,141000,217631871,1031,1031,1031,1031,7
|
|
20230914,140900,217624654,1031,1031,1031,1031,7
|
|
20230914,140800,217617437,1031,1028,1031,1028,18
|
|
20230914,140700,217598912,1028,1032,1032,1028,376
|
|
20230914,140600,217212356,1028,1032,1032,1028,1326
|
|
20230914,140500,215849200,1032,1032,1032,1032,7
|
|
20230914,140400,215841976,1032,1032,1032,1032,10
|
|
20230914,140300,215831656,1032,1029,1032,1029,41
|
|
20230914,140200,215789446,1029,1033,1033,1029,107
|
|
20230914,140100,215679315,1033,1033,1033,1033,7
|
|
20230914,140000,215672084,1029,1033,1033,1029,9
|
|
20230914,135900,215662795,1033,1033,1033,1033,7
|
|
20230914,135800,215655564,1033,1033,1033,1033,7
|
|
20230914,135700,215648333,1033,1033,1033,1033,7
|
|
20230914,135600,215641102,1033,1033,1033,1033,8
|
|
20230914,135500,215632838,1033,1033,1033,1033,7
|
|
20230914,135400,215625607,1033,1033,1033,1033,7
|
|
20230914,135300,215618376,1033,1031,1033,1030,860
|
|
20230914,135200,214732113,1034,1034,1034,1034,7
|
|
20230914,135100,214724875,1034,1034,1034,1034,8
|
|
20230914,135000,214716603,1034,1034,1034,1034,7
|
|
20230914,134900,214709365,1034,1031,1034,1031,1781
|
|
20230914,134800,212873133,1034,1034,1034,1034,8
|
|
20230914,134700,212864861,1031,1034,1034,1031,8
|
|
20230914,134600,212856592,1033,1034,1034,1033,39
|
|
20230914,134500,212816288,1034,1033,1034,1033,507
|
|
20230914,134400,212292550,1031,1033,1033,1031,8
|
|
20230914,134300,212284288,1033,1033,1033,1033,7
|
|
20230914,134200,212277057,1034,1032,1034,1032,507
|
|
20230914,134100,211753819,1034,1034,1034,1034,8
|
|
20230914,134000,211745547,1034,1034,1034,1034,7
|
|
20230914,133900,211738309,1034,1034,1034,1034,969
|
|
20230914,133800,210736363,1034,1034,1034,1034,7
|
|
20230914,133700,210729125,1034,1034,1035,1034,1149
|
|
20230914,133600,209541052,1034,1033,1034,1033,47
|
|
20230914,133500,209492494,1034,1034,1034,1034,73
|
|
20230914,133400,209417012,1035,1035,1035,1035,96
|
|
20230914,133300,209317652,1035,1034,1035,1034,955
|
|
20230914,133200,208329811,1034,1034,1034,1034,7
|
|
20230914,133100,208322573,1034,1034,1034,1034,7
|
|
20230914,133000,208315335,1034,1034,1034,1034,107
|
|
20230914,132900,208204697,1034,1034,1034,1034,295
|
|
20230914,132800,207899667,1035,1035,1035,1035,7
|
|
20230914,132700,207892422,1036,1036,1036,1035,371
|
|
20230914,132600,207508330,1036,1037,1037,1036,408
|
|
20230914,132500,207085635,1037,1037,1037,1037,8
|
|
20230914,132400,207077339,1037,1036,1037,1036,253
|
|
20230914,132300,206815224,1037,1037,1037,1037,7
|
|
20230914,132200,206807965,1037,1037,1037,1037,7
|
|
20230914,132100,206800706,1037,1038,1038,1037,57
|
|
20230914,132000,206741547,1038,1038,1038,1038,7
|
|
20230914,131900,206734281,1038,1038,1038,1038,37
|
|
20230914,131800,206695875,1038,1038,1038,1038,7
|
|
20230914,131700,206688609,1035,1038,1038,1035,108
|
|
20230914,131600,206576805,1038,1038,1038,1038,7
|
|
20230914,131500,206569539,1038,1038,1038,1038,7
|
|
20230914,131400,206562273,1036,1038,1038,1036,611
|
|
20230914,131300,205928662,1038,1038,1038,1038,7
|
|
20230914,131200,205921396,1038,1037,1038,1037,58
|
|
20230914,131100,205861242,1037,1037,1037,1037,223
|
|
20230914,131000,205629991,1037,1037,1037,1037,8
|
|
20230914,130900,205621695,1037,1037,1037,1037,7
|
|
20230914,130800,205614436,1037,1037,1037,1037,57
|
|
20230914,130700,205555327,1037,1037,1037,1037,7
|
|
20230914,130600,205548068,1037,1037,1037,1037,7
|
|
20230914,130500,205540809,1037,1037,1037,1037,7
|
|
20230914,130400,205533550,1037,1037,1037,1037,7
|
|
20230914,130300,205526291,1037,1037,1037,1037,7
|
|
20230914,130200,205519032,1037,1037,1037,1037,8
|
|
20230914,130100,205510736,1037,1037,1037,1037,7
|
|
20230914,130000,205503477,1037,1037,1037,1037,7
|
|
20230914,125900,205496218,1035,1035,1035,1035,7792
|
|
20230914,125800,197431498,1035,1035,1035,1035,7
|
|
20230914,125700,197424253,1035,1035,1035,1035,7
|
|
20230914,125600,197417008,1035,1035,1035,1035,66
|
|
20230914,125500,197348698,1034,1034,1034,1034,1969
|
|
20230914,125400,195312752,1034,1034,1034,1034,8
|
|
20230914,125300,195304480,1034,1034,1034,1034,7
|
|
20230914,125200,195297242,1034,1034,1034,1034,7
|
|
20230914,125100,195290004,1034,1034,1034,1034,10
|
|
20230914,125000,195279664,1034,1033,1034,1033,395
|
|
20230914,124900,194871628,1033,1033,1033,1033,59
|
|
20230914,124800,194810681,1033,1031,1033,1031,8892
|
|
20230914,124700,185637600,1030,1030,1030,1030,497
|
|
20230914,124600,185125690,1030,1030,1030,1030,2105
|
|
20230914,124500,182957540,1030,1030,1030,1030,7
|
|
20230914,124400,182950330,1030,1030,1030,1030,35
|
|
20230914,124300,182914280,1030,1030,1030,1030,137
|
|
20230914,124200,182773170,1029,1029,1029,1029,129
|
|
20230914,124100,182640429,1029,1029,1029,1029,111
|
|
20230914,124000,182526210,1030,1030,1030,1030,8
|
|
20230914,123900,182517970,1030,1030,1030,1030,41
|
|
20230914,123800,182475740,1029,1030,1030,1029,207
|
|
20230914,123700,182262730,1030,1030,1030,1030,7
|
|
20230914,123600,182255520,1030,1030,1030,1030,7
|
|
20230914,123500,182248310,1030,1030,1030,1030,7
|
|
20230914,123400,182241100,1030,1030,1030,1030,7
|
|
20230914,123300,182233890,1030,1030,1030,1030,7
|
|
20230914,123200,182226680,1030,1030,1030,1030,7
|
|
20230914,123100,182219470,1030,1030,1030,1030,36
|
|
20230914,123000,182182390,1030,1030,1030,1030,7
|
|
20230914,122900,182175180,1030,1030,1030,1030,7
|
|
20230914,122800,182167970,1030,1030,1030,1030,377
|
|
20230914,122700,181779660,1030,1030,1030,1030,7
|
|
20230914,122600,181772450,1029,1030,1030,1029,88
|
|
20230914,122500,181681891,1030,1030,1030,1030,7
|
|
20230914,122400,181674681,1030,1030,1030,1030,538
|
|
20230914,122300,181120541,1031,1031,1031,1031,9
|
|
20230914,122200,181111262,1031,1031,1031,1031,7
|
|
20230914,122100,181104045,1031,1031,1031,1031,8
|
|
20230914,122000,181095797,1030,1031,1031,1030,37
|
|
20230914,121900,181057680,1031,1031,1031,1031,12
|
|
20230914,121800,181045308,1031,1031,1031,1031,9
|
|
20230914,121700,181036029,1031,1031,1031,1031,7
|
|
20230914,121600,181028812,1030,1031,1031,1030,58
|
|
20230914,121500,180969064,1031,1031,1031,1031,7
|
|
20230914,121400,180961847,1031,1031,1031,1031,7
|
|
20230914,121300,180954630,1031,1031,1031,1031,7
|
|
20230914,121200,180947413,1031,1031,1031,1031,7
|
|
20230914,121100,180940196,1031,1031,1031,1031,7
|
|
20230914,121000,180932979,1031,1031,1031,1031,7
|
|
20230914,120900,180925762,1031,1031,1031,1031,7
|
|
20230914,120800,180918545,1031,1031,1031,1031,8
|
|
20230914,120700,180910297,1031,1031,1031,1031,7
|
|
20230914,120600,180903080,1031,1031,1031,1031,7
|
|
20230914,120500,180895863,1031,1030,1031,1030,58
|
|
20230914,120400,180836115,1031,1031,1031,1031,7
|
|
20230914,120300,180828898,1031,1031,1031,1031,8
|
|
20230914,120200,180820650,1031,1031,1031,1031,7
|
|
20230914,120100,180813433,1031,1031,1031,1031,7
|
|
20230914,120000,180806216,1031,1031,1031,1031,1
|
|
20230914,115900,180805185,1029,1029,1029,1029,0
|
|
20230914,115800,180805185,1029,1029,1029,1029,538
|
|
20230914,115700,180251583,1030,1030,1030,1030,0
|
|
20230914,115600,180251583,1030,1030,1030,1030,0
|
|
20230914,115500,180251583,1030,1030,1030,1030,0
|
|
20230914,115400,180251583,1030,1030,1030,1030,16
|
|
20230914,115300,180235103,1031,1031,1031,1031,0
|
|
20230914,115200,180235103,1031,1031,1031,1031,0
|
|
20230914,115100,180235103,1031,1031,1031,1031,0
|
|
20230914,115000,180235103,1031,1031,1031,1031,0
|
|
20230914,114900,180235103,1031,1031,1031,1031,354
|
|
20230914,114800,179870129,1032,1031,1032,1031,2002
|
|
20230914,114700,177806065,1032,1032,1032,1032,65
|
|
20230914,114600,177738985,1032,1032,1032,1032,65
|
|
20230914,114500,177671905,1032,1032,1032,1032,66
|
|
20230914,114400,177603793,1032,1032,1032,1032,66
|
|
20230914,114300,177535681,1032,1032,1032,1032,1030
|
|
20230914,114200,176472721,1032,1032,1032,1032,10
|
|
20230914,114100,176462401,1032,1032,1032,1032,2
|
|
20230914,114000,176460337,1032,1032,1032,1032,0
|
|
20230914,113900,176460337,1032,1032,1032,1032,0
|
|
20230914,113800,176460337,1032,1032,1032,1032,1
|
|
20230914,113700,176459305,1032,1032,1032,1032,0
|
|
20230914,113600,176459305,1032,1032,1032,1032,0
|
|
20230914,113500,176459305,1032,1032,1032,1032,0
|
|
20230914,113400,176459305,1032,1032,1032,1032,290
|
|
20230914,113300,176160025,1032,1032,1032,1032,0
|
|
20230914,113200,176160025,1032,1032,1032,1032,0
|
|
20230914,113100,176160025,1032,1030,1032,1030,2
|
|
20230914,113000,176157963,1031,1031,1031,1031,141
|
|
20230914,112900,176012592,1032,1032,1032,1032,0
|
|
20230914,112800,176012592,1032,1032,1032,1032,0
|
|
20230914,112700,176012592,1032,1031,1032,1031,500
|
|
20230914,112600,175496692,1032,1032,1032,1032,0
|
|
20230914,112500,175496692,1032,1032,1032,1032,0
|
|
20230914,112400,175496692,1032,1032,1032,1032,0
|
|
20230914,112300,175496692,1032,1032,1032,1032,0
|
|
20230914,112200,175496692,1032,1032,1032,1032,0
|
|
20230914,112100,175496692,1032,1032,1032,1032,0
|
|
20230914,112000,175496692,1032,1032,1032,1032,0
|
|
20230914,111900,175496692,1032,1032,1032,1032,500
|
|
20230914,111800,174980692,1028,1028,1028,1028,0
|
|
20230914,111700,174980692,1028,1028,1028,1028,0
|
|
20230914,111600,174980692,1028,1028,1028,1028,0
|
|
20230914,111500,174980692,1028,1028,1028,1028,0
|
|
20230914,111400,174980692,1028,1028,1028,1028,0
|
|
20230914,111300,174980692,1028,1028,1028,1028,0
|
|
20230914,111200,174980692,1028,1028,1028,1028,0
|
|
20230914,111100,174980692,1028,1028,1028,1028,0
|
|
20230914,111000,174980692,1028,1029,1029,1028,1000
|
|
20230914,110900,173952363,1032,1032,1032,1032,0
|
|
20230914,110800,173952363,1032,1032,1032,1032,0
|
|
20230914,110700,173952363,1032,1032,1032,1032,0
|
|
20230914,110600,173952363,1032,1032,1032,1032,0
|
|
20230914,110500,173952363,1032,1032,1032,1032,0
|
|
20230914,110400,173952363,1032,1032,1032,1032,0
|
|
20230914,110300,173952363,1032,1032,1032,1032,0
|
|
20230914,110200,173952363,1032,1032,1032,1032,1
|
|
20230914,110100,173951331,1032,1032,1032,1032,0
|
|
20230914,110000,173951331,1032,1032,1032,1032,0
|
|
20230914,105900,173951331,1032,1032,1032,1032,0
|
|
20230914,105800,173951331,1032,1032,1032,1032,0
|
|
20230914,105700,173951331,1032,1032,1032,1032,0
|
|
20230914,105600,173951331,1032,1032,1033,1032,87
|
|
20230914,105500,173861546,1032,1032,1032,1032,6
|
|
20230914,105400,173855354,1032,1032,1032,1032,8
|
|
20230914,105300,173847098,1031,1031,1031,1031,19
|
|
20230914,105200,173827509,1031,1027,1031,1027,9826
|
|
20230914,105100,163724102,1027,1027,1027,1027,15
|
|
20230914,105000,163708697,1026,1026,1026,1026,0
|
|
20230914,104900,163708697,1026,1026,1026,1026,20
|
|
20230914,104800,163688177,1026,1026,1026,1026,0
|
|
20230914,104700,163688177,1026,1026,1026,1026,0
|
|
20230914,104600,163688177,1026,1026,1026,1026,2501
|
|
20230914,104500,161122151,1025,1025,1025,1025,0
|
|
20230914,104400,161122151,1025,1025,1025,1025,945
|
|
20230914,104300,160153526,1025,1025,1025,1025,119
|
|
20230914,104200,160031551,1025,1025,1025,1025,0
|
|
20230914,104100,160031551,1025,1022,1025,1022,2
|
|
20230914,104000,160029504,1025,1025,1025,1025,0
|
|
20230914,103900,160029504,1025,1025,1025,1021,102
|
|
20230914,103800,159924958,1025,1021,1025,1021,2
|
|
20230914,103700,159922912,1025,1025,1025,1025,0
|
|
20230914,103600,159922912,1025,1025,1025,1025,2
|
|
20230914,103500,159920862,1025,1025,1025,1025,0
|
|
20230914,103400,159920862,1025,1025,1025,1025,0
|
|
20230914,103300,159920862,1025,1024,1025,1024,4000
|
|
20230914,103200,155822222,1024,1024,1024,1024,100
|
|
20230914,103100,155719822,1023,1023,1023,1023,107
|
|
20230914,103000,155610361,1023,1023,1023,1023,0
|
|
20230914,102900,155610361,1023,1023,1023,1023,20
|
|
20230914,102800,155589901,1023,1023,1023,1023,1
|
|
20230914,102700,155588878,1023,1023,1023,1023,125
|
|
20230914,102600,155461003,1023,1023,1023,1023,0
|
|
20230914,102500,155461003,1023,1023,1023,1023,1
|
|
20230914,102400,155459980,1016,1016,1016,1016,0
|
|
20230914,102300,155459980,1016,1016,1016,1016,2000
|
|
20230914,102200,153427980,1016,1016,1016,1016,50
|
|
20230914,102100,153377180,1020,1022,1023,1020,4881
|
|
20230914,102000,148383952,1022,1020,1022,1020,2
|
|
20230914,101900,148381910,1011,1025,1025,1011,2520
|
|
20230914,101800,145832274,1028,1028,1028,1028,0
|
|
20230914,101700,145832274,1028,1028,1028,1028,19
|
|
20230914,101600,145812742,1029,1028,1029,1028,100
|
|
20230914,101500,145709862,1029,1022,1029,1022,4
|
|
20230914,101400,145705761,1016,1017,1020,1016,3860
|
|
20230914,101300,141777132,1018,1016,1018,1016,129
|
|
20230914,101200,141646034,1015,1018,1019,1011,18252
|
|
20230914,101100,123142919,1018,1020,1020,1018,513
|
|
20230914,101000,122620394,1020,1020,1020,1020,1099
|
|
20230914,100900,121499414,1020,1020,1020,1019,329
|
|
20230914,100800,121163846,1020,1020,1020,1020,55
|
|
20230914,100700,121107746,1020,1020,1020,1020,5
|
|
20230914,100600,121102646,1018,1022,1022,1018,2385
|
|
20230914,100500,118670484,1021,1021,1021,1021,1010
|
|
20230914,100400,117639274,1021,1021,1021,1021,710
|
|
20230914,100300,116914364,1021,1021,1021,1021,1169
|
|
20230914,100200,115720815,1022,1023,1023,1022,656
|
|
20230914,100100,115049793,1024,1024,1024,1024,100
|
|
20230914,100000,114947393,1024,1029,1029,1024,1097
|
|
20230914,095900,113823072,1029,1025,1029,1025,3002
|
|
20230914,095800,110746014,1029,1029,1029,1029,0
|
|
20230914,095700,110746014,1029,1029,1029,1029,74
|
|
20230914,095600,110669868,1029,1029,1029,1029,0
|
|
20230914,095500,110669868,1029,1029,1029,1029,300
|
|
20230914,095400,110361168,1027,1031,1031,1027,1332
|
|
20230914,095300,108988025,1031,1029,1031,1029,4631
|
|
20230914,095200,104222718,1029,1032,1032,1029,6517
|
|
20230914,095100,97512230,1031,1033,1033,1031,1655
|
|
20230914,095000,95805326,1033,1033,1033,1032,116
|
|
20230914,094900,95685504,1033,1033,1033,1033,2
|
|
20230914,094800,95683438,1035,1035,1035,1035,50
|
|
20230914,094700,95631688,1035,1035,1035,1035,10
|
|
20230914,094600,95621338,1035,1035,1035,1035,0
|
|
20230914,094500,95621338,1035,1033,1035,1033,3
|
|
20230914,094400,95618237,1033,1034,1035,1033,434
|
|
20230914,094300,95169481,1034,1034,1034,1034,0
|
|
20230914,094200,95169481,1034,1034,1034,1034,1
|
|
20230914,094100,95168447,1034,1034,1034,1034,17
|
|
20230914,094000,95150869,1034,1034,1034,1033,5
|
|
20230914,093900,95145702,1033,1033,1033,1033,804
|
|
20230914,093800,94315170,1033,1033,1033,1033,9
|
|
20230914,093700,94305873,1033,1033,1033,1033,1
|
|
20230914,093600,94304840,1033,1033,1033,1033,2
|
|
20230914,093500,94302774,1035,1033,1035,1033,54
|
|
20230914,093400,94246990,1034,1037,1037,1034,2286
|
|
20230914,093300,91881323,1038,1037,1038,1037,851
|
|
20230914,093200,90998094,1038,1038,1038,1036,763
|
|
20230914,093100,90207622,1038,1038,1038,1038,1
|
|
20230914,093000,90206584,1038,1038,1038,1038,0
|
|
20230914,092900,90206584,1038,1038,1038,1038,44
|
|
20230914,092800,90160912,1038,1038,1038,1038,0
|
|
20230914,092700,90160912,1038,1038,1038,1038,0
|
|
20230914,092600,90160912,1038,1038,1038,1038,0
|
|
20230914,092500,90160912,1038,1038,1038,1038,100
|
|
20230914,092400,90057112,1038,1039,1039,1038,428
|
|
20230914,092300,89612423,1039,1039,1039,1039,201
|
|
20230914,092200,89403584,1039,1039,1039,1039,11
|
|
20230914,092100,89392155,1039,1038,1039,1037,5205
|
|
20230914,092000,83986983,1038,1038,1038,1038,8
|
|
20230914,091900,83978679,1039,1039,1039,1039,3059
|
|
20230914,091800,80800378,1039,1039,1039,1039,88
|
|
20230914,091700,80708946,1040,1039,1040,1038,1474
|
|
20230914,091600,79176889,1039,1037,1039,1037,949
|
|
20230914,091500,78190976,1035,1035,1035,1035,1
|
|
20230914,091400,78189941,1039,1035,1039,1035,10129
|
|
20230914,091300,67706420,1035,1035,1035,1035,0
|
|
20230914,091200,67706420,1035,1035,1035,1035,1289
|
|
20230914,091100,66372305,1035,1024,1035,1024,51491
|
|
20230914,091000,13349602,1025,1025,1025,1024,3092
|
|
20230914,090900,10180402,1029,1026,1029,1026,2084
|
|
20230914,090800,8036218,1030,1030,1030,1030,0
|
|
20230914,090700,8036218,1030,1025,1030,1023,1754
|
|
20230914,090600,6234827,1030,1030,1030,1030,604
|
|
20230914,090500,5612707,1030,1031,1031,1024,2673
|
|
20230914,090400,2865951,1035,1035,1035,1035,68
|
|
20230914,090300,2795571,1035,1035,1035,1035,1310
|
|
20230914,090200,1439721,1041,1041,1041,1041,6
|
|
20230914,090100,1433475,1035,1035,1035,1035,0
|
|
20230914,090000,1433475,1035,1035,1035,1035,885
|