679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,201500,1781475399,1205,1205,1205,1205,0
|
|
20230905,201400,1781475399,1205,1205,1205,1205,0
|
|
20230905,201300,1781475399,1205,1205,1205,1205,0
|
|
20230905,201200,1781475399,1205,1205,1205,1205,0
|
|
20230905,201100,1781475399,1205,1205,1205,1205,0
|
|
20230905,201000,1781475399,1205,1205,1205,1205,0
|
|
20230905,200900,1781475399,1205,1205,1205,1205,0
|
|
20230905,200800,1781475399,1205,1205,1205,1205,0
|
|
20230905,200700,1781475399,1205,1205,1205,1205,0
|
|
20230905,200600,1781475399,1205,1205,1205,1205,0
|
|
20230905,200500,1781475399,1205,1205,1205,1205,0
|
|
20230905,200400,1781475399,1205,1205,1205,1205,0
|
|
20230905,200300,1781475399,1205,1205,1205,1205,0
|
|
20230905,200200,1781475399,1205,1205,1205,1205,0
|
|
20230905,200100,1781475399,1205,1205,1205,1205,0
|
|
20230905,200000,1781475399,1205,1205,1205,1205,0
|
|
20230905,195900,1781475399,1205,1205,1205,1205,0
|
|
20230905,195800,1781475399,1205,1205,1205,1205,0
|
|
20230905,195700,1781475399,1205,1205,1205,1205,0
|
|
20230905,195600,1781475399,1205,1205,1205,1205,0
|
|
20230905,195500,1781475399,1205,1205,1205,1205,0
|
|
20230905,195400,1781475399,1205,1205,1205,1205,0
|
|
20230905,195300,1781475399,1205,1205,1205,1205,0
|
|
20230905,195200,1781475399,1205,1205,1205,1205,0
|
|
20230905,195100,1781475399,1205,1205,1205,1205,0
|
|
20230905,195000,1781475399,1205,1205,1205,1205,0
|
|
20230905,194900,1781475399,1205,1205,1205,1205,0
|
|
20230905,194800,1781475399,1205,1205,1205,1205,0
|
|
20230905,194700,1781475399,1205,1205,1205,1205,0
|
|
20230905,194600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,194500,1781475399,1205,1205,1205,1205,0
|
|
20230905,194400,1781475399,1205,1205,1205,1205,0
|
|
20230905,194300,1781475399,1205,1205,1205,1205,0
|
|
20230905,194200,1781475399,1205,1205,1205,1205,0
|
|
20230905,194100,1781475399,1205,1205,1205,1205,0
|
|
20230905,194000,1781475399,1205,1205,1205,1205,0
|
|
20230905,193900,1781475399,1205,1205,1205,1205,0
|
|
20230905,193800,1781475399,1205,1205,1205,1205,0
|
|
20230905,193700,1781475399,1205,1205,1205,1205,0
|
|
20230905,193600,1781475399,1205,1205,1205,1205,0
|
|
20230905,193500,1781475399,1205,1205,1205,1205,0
|
|
20230905,193400,1781475399,1205,1205,1205,1205,0
|
|
20230905,193300,1781475399,1205,1205,1205,1205,0
|
|
20230905,193200,1781475399,1205,1205,1205,1205,0
|
|
20230905,193100,1781475399,1205,1205,1205,1205,0
|
|
20230905,193000,1781475399,1205,1205,1205,1205,0
|
|
20230905,192900,1781475399,1205,1205,1205,1205,0
|
|
20230905,192800,1781475399,1205,1205,1205,1205,0
|
|
20230905,192700,1781475399,1205,1205,1205,1205,0
|
|
20230905,192600,1781475399,1205,1205,1205,1205,0
|
|
20230905,192500,1781475399,1205,1205,1205,1205,0
|
|
20230905,192400,1781475399,1205,1205,1205,1205,0
|
|
20230905,192300,1781475399,1205,1205,1205,1205,0
|
|
20230905,192200,1781475399,1205,1205,1205,1205,0
|
|
20230905,192100,1781475399,1205,1205,1205,1205,0
|
|
20230905,192000,1781475399,1205,1205,1205,1205,0
|
|
20230905,191900,1781475399,1205,1205,1205,1205,0
|
|
20230905,191800,1781475399,1205,1205,1205,1205,0
|
|
20230905,191700,1781475399,1205,1205,1205,1205,0
|
|
20230905,191600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,191500,1781475399,1205,1205,1205,1205,0
|
|
20230905,191400,1781475399,1205,1205,1205,1205,0
|
|
20230905,191300,1781475399,1205,1205,1205,1205,0
|
|
20230905,191200,1781475399,1205,1205,1205,1205,0
|
|
20230905,191100,1781475399,1205,1205,1205,1205,0
|
|
20230905,191000,1781475399,1205,1205,1205,1205,0
|
|
20230905,190900,1781475399,1205,1205,1205,1205,0
|
|
20230905,190800,1781475399,1205,1205,1205,1205,0
|
|
20230905,190700,1781475399,1205,1205,1205,1205,0
|
|
20230905,190600,1781475399,1205,1205,1205,1205,0
|
|
20230905,190500,1781475399,1205,1205,1205,1205,0
|
|
20230905,190400,1781475399,1205,1205,1205,1205,0
|
|
20230905,190300,1781475399,1205,1205,1205,1205,0
|
|
20230905,190200,1781475399,1205,1205,1205,1205,0
|
|
20230905,190100,1781475399,1205,1205,1205,1205,0
|
|
20230905,190000,1781475399,1205,1205,1205,1205,0
|
|
20230905,185900,1781475399,1205,1205,1205,1205,0
|
|
20230905,185800,1781475399,1205,1205,1205,1205,0
|
|
20230905,185700,1781475399,1205,1205,1205,1205,0
|
|
20230905,185600,1781475399,1205,1205,1205,1205,0
|
|
20230905,185500,1781475399,1205,1205,1205,1205,0
|
|
20230905,185400,1781475399,1205,1205,1205,1205,0
|
|
20230905,185300,1781475399,1205,1205,1205,1205,0
|
|
20230905,185200,1781475399,1205,1205,1205,1205,0
|
|
20230905,185100,1781475399,1205,1205,1205,1205,0
|
|
20230905,185000,1781475399,1205,1205,1205,1205,0
|
|
20230905,184900,1781475399,1205,1205,1205,1205,0
|
|
20230905,184800,1781475399,1205,1205,1205,1205,0
|
|
20230905,184700,1781475399,1205,1205,1205,1205,0
|
|
20230905,184600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,184500,1781475399,1205,1205,1205,1205,0
|
|
20230905,184400,1781475399,1205,1205,1205,1205,0
|
|
20230905,184300,1781475399,1205,1205,1205,1205,0
|
|
20230905,184200,1781475399,1205,1205,1205,1205,0
|
|
20230905,184100,1781475399,1205,1205,1205,1205,0
|
|
20230905,184000,1781475399,1205,1205,1205,1205,0
|
|
20230905,183900,1781475399,1205,1205,1205,1205,0
|
|
20230905,183800,1781475399,1205,1205,1205,1205,0
|
|
20230905,183700,1781475399,1205,1205,1205,1205,0
|
|
20230905,183600,1781475399,1205,1205,1205,1205,0
|
|
20230905,183500,1781475399,1205,1205,1205,1205,0
|
|
20230905,183400,1781475399,1205,1205,1205,1205,0
|
|
20230905,183300,1781475399,1205,1205,1205,1205,0
|
|
20230905,183200,1781475399,1205,1205,1205,1205,0
|
|
20230905,183100,1781475399,1205,1205,1205,1205,0
|
|
20230905,183000,1781475399,1205,1205,1205,1205,0
|
|
20230905,182900,1781475399,1205,1205,1205,1205,0
|
|
20230905,182800,1781475399,1205,1205,1205,1205,0
|
|
20230905,182700,1781475399,1205,1205,1205,1205,0
|
|
20230905,182600,1781475399,1205,1205,1205,1205,0
|
|
20230905,182500,1781475399,1205,1205,1205,1205,0
|
|
20230905,182400,1781475399,1205,1205,1205,1205,0
|
|
20230905,182300,1781475399,1205,1205,1205,1205,0
|
|
20230905,182200,1781475399,1205,1205,1205,1205,0
|
|
20230905,182100,1781475399,1205,1205,1205,1205,0
|
|
20230905,182000,1781475399,1205,1205,1205,1205,0
|
|
20230905,181900,1781475399,1205,1205,1205,1205,0
|
|
20230905,181800,1781475399,1205,1205,1205,1205,0
|
|
20230905,181700,1781475399,1205,1205,1205,1205,0
|
|
20230905,181600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,181500,1781475399,1205,1205,1205,1205,0
|
|
20230905,181400,1781475399,1205,1205,1205,1205,0
|
|
20230905,181300,1781475399,1205,1205,1205,1205,0
|
|
20230905,181200,1781475399,1205,1205,1205,1205,0
|
|
20230905,181100,1781475399,1205,1205,1205,1205,0
|
|
20230905,181000,1781475399,1205,1205,1205,1205,0
|
|
20230905,180900,1781475399,1205,1205,1205,1205,0
|
|
20230905,180800,1781475399,1205,1205,1205,1205,0
|
|
20230905,180700,1781475399,1205,1205,1205,1205,0
|
|
20230905,180600,1781475399,1205,1205,1205,1205,0
|
|
20230905,180500,1781475399,1205,1205,1205,1205,0
|
|
20230905,180400,1781475399,1205,1205,1205,1205,0
|
|
20230905,180300,1781475399,1205,1205,1205,1205,0
|
|
20230905,180200,1781475399,1205,1205,1205,1205,0
|
|
20230905,180100,1781475399,1205,1205,1205,1205,0
|
|
20230905,180000,1781475399,1205,1205,1205,1205,0
|
|
20230905,175900,1781475399,1205,1205,1205,1205,0
|
|
20230905,175800,1781475399,1205,1205,1205,1205,0
|
|
20230905,175700,1781475399,1205,1205,1205,1205,0
|
|
20230905,175600,1781475399,1205,1205,1205,1205,0
|
|
20230905,175500,1781475399,1205,1205,1205,1205,0
|
|
20230905,175400,1781475399,1205,1205,1205,1205,0
|
|
20230905,175300,1781475399,1205,1205,1205,1205,0
|
|
20230905,175200,1781475399,1205,1205,1205,1205,0
|
|
20230905,175100,1781475399,1205,1205,1205,1205,0
|
|
20230905,175000,1781475399,1205,1205,1205,1205,0
|
|
20230905,174900,1781475399,1205,1205,1205,1205,0
|
|
20230905,174800,1781475399,1205,1205,1205,1205,0
|
|
20230905,174700,1781475399,1205,1205,1205,1205,0
|
|
20230905,174600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,174500,1781475399,1205,1205,1205,1205,0
|
|
20230905,174400,1781475399,1205,1205,1205,1205,0
|
|
20230905,174300,1781475399,1205,1205,1205,1205,0
|
|
20230905,174200,1781475399,1205,1205,1205,1205,0
|
|
20230905,174100,1781475399,1205,1205,1205,1205,0
|
|
20230905,174000,1781475399,1205,1205,1205,1205,0
|
|
20230905,173900,1781475399,1205,1205,1205,1205,0
|
|
20230905,173800,1781475399,1205,1205,1205,1205,0
|
|
20230905,173700,1781475399,1205,1205,1205,1205,0
|
|
20230905,173600,1781475399,1205,1205,1205,1205,0
|
|
20230905,173500,1781475399,1205,1205,1205,1205,0
|
|
20230905,173400,1781475399,1205,1205,1205,1205,0
|
|
20230905,173300,1781475399,1205,1205,1205,1205,0
|
|
20230905,173200,1781475399,1205,1205,1205,1205,0
|
|
20230905,173100,1781475399,1205,1205,1205,1205,0
|
|
20230905,173000,1781475399,1205,1205,1205,1205,0
|
|
20230905,172900,1781475399,1205,1205,1205,1205,0
|
|
20230905,172800,1781475399,1205,1205,1205,1205,0
|
|
20230905,172700,1781475399,1205,1205,1205,1205,0
|
|
20230905,172600,1781475399,1205,1205,1205,1205,0
|
|
20230905,172500,1781475399,1205,1205,1205,1205,0
|
|
20230905,172400,1781475399,1205,1205,1205,1205,0
|
|
20230905,172300,1781475399,1205,1205,1205,1205,0
|
|
20230905,172200,1781475399,1205,1205,1205,1205,0
|
|
20230905,172100,1781475399,1205,1205,1205,1205,0
|
|
20230905,172000,1781475399,1205,1205,1205,1205,0
|
|
20230905,171900,1781475399,1205,1205,1205,1205,0
|
|
20230905,171800,1781475399,1205,1205,1205,1205,0
|
|
20230905,171700,1781475399,1205,1205,1205,1205,0
|
|
20230905,171600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,171500,1781475399,1205,1205,1205,1205,0
|
|
20230905,171400,1781475399,1205,1205,1205,1205,0
|
|
20230905,171300,1781475399,1205,1205,1205,1205,0
|
|
20230905,171200,1781475399,1205,1205,1205,1205,0
|
|
20230905,171100,1781475399,1205,1205,1205,1205,0
|
|
20230905,171000,1781475399,1205,1205,1205,1205,0
|
|
20230905,170900,1781475399,1205,1205,1205,1205,0
|
|
20230905,170800,1781475399,1205,1205,1205,1205,0
|
|
20230905,170700,1781475399,1205,1205,1205,1205,0
|
|
20230905,170600,1781475399,1205,1205,1205,1205,0
|
|
20230905,170500,1781475399,1205,1205,1205,1205,0
|
|
20230905,170400,1781475399,1205,1205,1205,1205,0
|
|
20230905,170300,1781475399,1205,1205,1205,1205,0
|
|
20230905,170200,1781475399,1205,1205,1205,1205,0
|
|
20230905,170100,1781475399,1205,1205,1205,1205,0
|
|
20230905,170000,1781475399,1205,1205,1205,1205,0
|
|
20230905,165900,1781475399,1205,1205,1205,1205,0
|
|
20230905,165800,1781475399,1205,1205,1205,1205,0
|
|
20230905,165700,1781475399,1205,1205,1205,1205,0
|
|
20230905,165600,1781475399,1205,1205,1205,1205,0
|
|
20230905,165500,1781475399,1205,1205,1205,1205,0
|
|
20230905,165400,1781475399,1205,1205,1205,1205,0
|
|
20230905,165300,1781475399,1205,1205,1205,1205,0
|
|
20230905,165200,1781475399,1205,1205,1205,1205,0
|
|
20230905,165100,1781475399,1205,1205,1205,1205,0
|
|
20230905,165000,1781475399,1205,1205,1205,1205,0
|
|
20230905,164900,1781475399,1205,1205,1205,1205,0
|
|
20230905,164800,1781475399,1205,1205,1205,1205,0
|
|
20230905,164700,1781475399,1205,1205,1205,1205,0
|
|
20230905,164600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,164500,1781475399,1205,1205,1205,1205,0
|
|
20230905,164400,1781475399,1205,1205,1205,1205,0
|
|
20230905,164300,1781475399,1205,1205,1205,1205,0
|
|
20230905,164200,1781475399,1205,1205,1205,1205,0
|
|
20230905,164100,1781475399,1205,1205,1205,1205,0
|
|
20230905,164000,1781475399,1205,1205,1205,1205,0
|
|
20230905,163900,1781475399,1205,1205,1205,1205,0
|
|
20230905,163800,1781475399,1205,1205,1205,1205,0
|
|
20230905,163700,1781475399,1205,1205,1205,1205,0
|
|
20230905,163600,1781475399,1205,1205,1205,1205,0
|
|
20230905,163500,1781475399,1205,1205,1205,1205,0
|
|
20230905,163400,1781475399,1205,1205,1205,1205,0
|
|
20230905,163300,1781475399,1205,1205,1205,1205,0
|
|
20230905,163200,1781475399,1205,1205,1205,1205,0
|
|
20230905,163100,1781475399,1205,1205,1205,1205,0
|
|
20230905,163000,1781475399,1205,1205,1205,1205,0
|
|
20230905,162900,1781475399,1205,1205,1205,1205,0
|
|
20230905,162800,1781475399,1205,1205,1205,1205,0
|
|
20230905,162700,1781475399,1205,1205,1205,1205,0
|
|
20230905,162600,1781475399,1205,1205,1205,1205,0
|
|
20230905,162500,1781475399,1205,1205,1205,1205,0
|
|
20230905,162400,1781475399,1205,1205,1205,1205,0
|
|
20230905,162300,1781475399,1205,1205,1205,1205,0
|
|
20230905,162200,1781475399,1205,1205,1205,1205,0
|
|
20230905,162100,1781475399,1205,1205,1205,1205,0
|
|
20230905,162000,1781475399,1205,1205,1205,1205,0
|
|
20230905,161900,1781475399,1205,1205,1205,1205,0
|
|
20230905,161800,1781475399,1205,1205,1205,1205,0
|
|
20230905,161700,1781475399,1205,1205,1205,1205,0
|
|
20230905,161600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,161500,1781475399,1205,1205,1205,1205,0
|
|
20230905,161400,1781475399,1205,1205,1205,1205,0
|
|
20230905,161300,1781475399,1205,1205,1205,1205,0
|
|
20230905,161200,1781475399,1205,1205,1205,1205,0
|
|
20230905,161100,1781475399,1205,1205,1205,1205,0
|
|
20230905,161000,1781475399,1205,1205,1205,1205,0
|
|
20230905,160900,1781475399,1205,1205,1205,1205,0
|
|
20230905,160800,1781475399,1205,1205,1205,1205,0
|
|
20230905,160700,1781475399,1205,1205,1205,1205,0
|
|
20230905,160600,1781475399,1205,1205,1205,1205,0
|
|
20230905,160500,1781475399,1205,1205,1205,1205,0
|
|
20230905,160400,1781475399,1205,1205,1205,1205,0
|
|
20230905,160300,1781475399,1205,1205,1205,1205,0
|
|
20230905,160200,1781475399,1205,1205,1205,1205,0
|
|
20230905,160100,1781475399,1205,1205,1205,1205,0
|
|
20230905,160000,1781475399,1205,1205,1205,1205,0
|
|
20230905,155900,1781475399,1205,1205,1205,1205,0
|
|
20230905,155800,1781475399,1205,1205,1205,1205,0
|
|
20230905,155700,1781475399,1205,1205,1205,1205,0
|
|
20230905,155600,1781475399,1205,1205,1205,1205,0
|
|
20230905,155500,1781475399,1205,1205,1205,1205,0
|
|
20230905,155400,1781475399,1205,1205,1205,1205,0
|
|
20230905,155300,1781475399,1205,1205,1205,1205,0
|
|
20230905,155200,1781475399,1205,1205,1205,1205,0
|
|
20230905,155100,1781475399,1205,1205,1205,1205,0
|
|
20230905,155000,1781475399,1205,1205,1205,1205,0
|
|
20230905,154900,1781475399,1205,1205,1205,1205,0
|
|
20230905,154800,1781475399,1205,1205,1205,1205,0
|
|
20230905,154700,1781475399,1205,1205,1205,1205,0
|
|
20230905,154600,1781475399,1205,1205,1205,1205,30098
|
|
20230905,154500,1781475399,1205,1205,1205,1205,0
|
|
20230905,154400,1781475399,1205,1205,1205,1205,0
|
|
20230905,154300,1781475399,1205,1205,1205,1205,0
|
|
20230905,154200,1781475399,1205,1205,1205,1205,0
|
|
20230905,154100,1781475399,1205,1205,1205,1205,0
|
|
20230905,154000,1781475399,1205,1205,1205,1205,0
|
|
20230905,153900,1781475399,1205,1205,1205,1205,0
|
|
20230905,153800,1781475399,1205,1205,1205,1205,0
|
|
20230905,153700,1781475399,1205,1205,1205,1205,0
|
|
20230905,153600,1781475399,1205,1205,1205,1205,0
|
|
20230905,153500,1781475399,1205,1205,1205,1205,0
|
|
20230905,153400,1781475399,1205,1205,1205,1205,0
|
|
20230905,153300,1781475399,1205,1205,1205,1205,0
|
|
20230905,153200,1781475399,1205,1205,1205,1205,0
|
|
20230905,153100,1781475399,1205,1205,1205,1205,0
|
|
20230905,153000,1781475399,1205,1205,1205,1205,30098
|
|
20230905,152900,1745207309,1210,1210,1210,1210,0
|
|
20230905,152800,1745207309,1210,1210,1210,1210,0
|
|
20230905,152700,1745207309,1210,1210,1210,1210,0
|
|
20230905,152600,1745207309,1210,1210,1210,1210,0
|
|
20230905,152500,1745207309,1210,1210,1210,1210,0
|
|
20230905,152400,1745207309,1210,1210,1210,1210,0
|
|
20230905,152300,1745207309,1210,1210,1210,1210,0
|
|
20230905,152200,1745207309,1210,1210,1210,1210,0
|
|
20230905,152100,1745207309,1210,1210,1210,1210,0
|
|
20230905,152000,1745207309,1210,1210,1210,1210,0
|
|
20230905,151900,1745207309,1210,1203,1211,1203,19004
|
|
20230905,151800,1722204977,1204,1205,1205,1204,6608
|
|
20230905,151700,1714245937,1206,1207,1209,1206,21236
|
|
20230905,151600,1688631281,1207,1210,1210,1207,27913
|
|
20230905,151500,1654886547,1211,1210,1211,1210,3177
|
|
20230905,151400,1651042375,1210,1210,1210,1210,50
|
|
20230905,151300,1650981875,1210,1210,1210,1210,520
|
|
20230905,151200,1650352675,1210,1209,1210,1209,15172
|
|
20230905,151100,1632001552,1209,1207,1209,1207,368
|
|
20230905,151000,1631557370,1209,1209,1209,1209,8460
|
|
20230905,150900,1621329230,1209,1209,1209,1209,14
|
|
20230905,150800,1621312304,1210,1209,1210,1208,31434
|
|
20230905,150700,1583335028,1209,1209,1209,1209,250
|
|
20230905,150600,1583032778,1209,1212,1213,1209,13815
|
|
20230905,150500,1566318996,1212,1210,1212,1208,9128
|
|
20230905,150400,1555281108,1209,1209,1209,1209,9487
|
|
20230905,150300,1543811325,1209,1211,1211,1209,5627
|
|
20230905,150200,1537002216,1211,1212,1213,1211,4190
|
|
20230905,150100,1531926933,1211,1211,1211,1211,800
|
|
20230905,150000,1530958133,1212,1209,1212,1209,11701
|
|
20230905,145900,1516800867,1210,1211,1211,1210,900
|
|
20230905,145800,1515711167,1210,1210,1210,1209,2137
|
|
20230905,145700,1513126096,1214,1214,1214,1214,164
|
|
20230905,145600,1512927000,1215,1211,1215,1210,8598
|
|
20230905,145500,1502507687,1210,1210,1211,1210,382
|
|
20230905,145400,1502045465,1210,1210,1211,1210,10843
|
|
20230905,145300,1488925431,1211,1210,1211,1210,1345
|
|
20230905,145200,1487297410,1210,1208,1210,1208,4779
|
|
20230905,145100,1481520360,1209,1208,1209,1208,2
|
|
20230905,145000,1481517943,1209,1209,1209,1209,921
|
|
20230905,144900,1480404454,1209,1209,1210,1209,2270
|
|
20230905,144800,1477659974,1209,1209,1209,1209,1979
|
|
20230905,144700,1475267363,1208,1208,1208,1208,1010
|
|
20230905,144600,1474047283,1208,1208,1209,1208,482
|
|
20230905,144500,1473465025,1208,1208,1208,1208,0
|
|
20230905,144400,1473465025,1208,1208,1208,1208,760
|
|
20230905,144300,1472546945,1208,1208,1208,1208,246
|
|
20230905,144200,1472249777,1208,1208,1208,1208,1821
|
|
20230905,144100,1470050009,1208,1208,1208,1208,10
|
|
20230905,144000,1470037929,1209,1208,1209,1208,395
|
|
20230905,143900,1469560390,1209,1208,1209,1208,1000
|
|
20230905,143800,1468351391,1209,1209,1211,1209,5082
|
|
20230905,143700,1462207249,1209,1208,1209,1208,6204
|
|
20230905,143600,1454708200,1208,1208,1208,1208,463
|
|
20230905,143500,1454148896,1209,1205,1209,1205,7532
|
|
20230905,143400,1445049264,1205,1205,1205,1205,0
|
|
20230905,143300,1445049264,1205,1203,1205,1203,623
|
|
20230905,143200,1444298772,1204,1203,1204,1203,1481
|
|
20230905,143100,1442516032,1203,1203,1203,1203,1776
|
|
20230905,143000,1440379504,1203,1203,1203,1203,2100
|
|
20230905,142900,1437853204,1202,1202,1202,1202,1254
|
|
20230905,142800,1436345896,1202,1202,1202,1202,2180
|
|
20230905,142700,1433725536,1202,1201,1202,1201,2183
|
|
20230905,142600,1431102964,1201,1200,1201,1200,1679
|
|
20230905,142500,1429087163,1200,1200,1200,1200,292
|
|
20230905,142400,1428736763,1200,1202,1202,1200,22031
|
|
20230905,142300,1402293378,1202,1203,1204,1202,8450
|
|
20230905,142200,1392133356,1204,1204,1204,1204,620
|
|
20230905,142100,1391386876,1203,1204,1204,1203,475
|
|
20230905,142000,1390815200,1205,1207,1207,1205,8616
|
|
20230905,141900,1380429891,1208,1208,1208,1208,80
|
|
20230905,141800,1380333251,1209,1208,1209,1207,949
|
|
20230905,141700,1379187795,1209,1209,1209,1208,328
|
|
20230905,141600,1378791468,1207,1207,1207,1207,227
|
|
20230905,141500,1378517479,1208,1209,1211,1208,5176
|
|
20230905,141400,1372258911,1212,1209,1212,1209,842
|
|
20230905,141300,1371240843,1212,1212,1212,1212,925
|
|
20230905,141200,1370119743,1212,1212,1213,1212,76
|
|
20230905,141100,1370027622,1209,1209,1209,1209,0
|
|
20230905,141000,1370027622,1209,1215,1215,1209,50020
|
|
20230905,140900,1309429796,1214,1214,1214,1214,886
|
|
20230905,140800,1308354192,1215,1214,1215,1214,306
|
|
20230905,140700,1307982705,1214,1214,1214,1214,221
|
|
20230905,140600,1307714411,1215,1215,1215,1215,2000
|
|
20230905,140500,1305284411,1215,1215,1215,1215,1339
|
|
20230905,140400,1303657526,1215,1214,1215,1214,226
|
|
20230905,140300,1303383158,1214,1215,1215,1214,1091
|
|
20230905,140200,1302057816,1215,1215,1215,1215,1127
|
|
20230905,140100,1300688511,1215,1215,1215,1215,5325
|
|
20230905,140000,1294218636,1216,1216,1216,1216,0
|
|
20230905,135900,1294218636,1216,1216,1216,1216,70
|
|
20230905,135800,1294133516,1216,1216,1216,1216,0
|
|
20230905,135700,1294133516,1216,1216,1216,1216,0
|
|
20230905,135600,1294133516,1216,1215,1216,1215,10684
|
|
20230905,135500,1281150643,1215,1216,1217,1215,4647
|
|
20230905,135400,1275500811,1216,1216,1216,1216,2364
|
|
20230905,135300,1272626187,1216,1216,1216,1216,2202
|
|
20230905,135200,1269948555,1216,1216,1216,1216,2225
|
|
20230905,135100,1267242955,1216,1217,1217,1216,501
|
|
20230905,135000,1266633738,1217,1216,1217,1216,4656
|
|
20230905,134900,1260968374,1216,1215,1216,1215,2448
|
|
20230905,134800,1257991831,1217,1217,1217,1217,0
|
|
20230905,134700,1257991831,1217,1215,1217,1215,5282
|
|
20230905,134600,1251567581,1214,1215,1215,1214,1315
|
|
20230905,134500,1249970671,1215,1215,1215,1215,1673
|
|
20230905,134400,1247937976,1215,1215,1215,1215,1227
|
|
20230905,134300,1246447171,1215,1215,1215,1215,2258
|
|
20230905,134200,1243703701,1215,1215,1215,1215,4450
|
|
20230905,134100,1238296951,1215,1215,1215,1215,2000
|
|
20230905,134000,1235866951,1215,1216,1216,1215,777
|
|
20230905,133900,1234922678,1216,1216,1216,1216,0
|
|
20230905,133800,1234922678,1216,1216,1216,1216,0
|
|
20230905,133700,1234922678,1216,1216,1216,1216,398
|
|
20230905,133600,1234438710,1216,1216,1216,1216,0
|
|
20230905,133500,1234438710,1216,1215,1216,1215,5984
|
|
20230905,133400,1227164650,1214,1214,1215,1214,7653
|
|
20230905,133300,1217868907,1215,1217,1217,1215,13840
|
|
20230905,133200,1201053303,1216,1216,1216,1216,13262
|
|
20230905,133100,1184926711,1216,1216,1216,1216,0
|
|
20230905,133000,1184926711,1216,1216,1216,1216,0
|
|
20230905,132900,1184926711,1216,1216,1216,1216,228
|
|
20230905,132800,1184649463,1216,1217,1217,1216,1272
|
|
20230905,132700,1183102710,1216,1216,1216,1216,229
|
|
20230905,132600,1182824246,1216,1217,1217,1216,735
|
|
20230905,132500,1181930481,1217,1217,1217,1217,400
|
|
20230905,132400,1181443681,1217,1215,1217,1215,774
|
|
20230905,132300,1180502360,1215,1215,1215,1215,5231
|
|
20230905,132200,1174146695,1215,1215,1216,1215,1432
|
|
20230905,132100,1172406315,1216,1217,1217,1215,10991
|
|
20230905,132000,1159041109,1215,1217,1217,1215,6496
|
|
20230905,131900,1151148164,1216,1217,1217,1216,17765
|
|
20230905,131800,1129543670,1218,1218,1218,1217,8114
|
|
20230905,131700,1119667609,1218,1218,1218,1218,0
|
|
20230905,131600,1119667609,1218,1218,1218,1218,0
|
|
20230905,131500,1119667609,1218,1218,1218,1218,200
|
|
20230905,131400,1119424009,1218,1218,1218,1218,1002
|
|
20230905,131300,1118203573,1221,1221,1221,1221,0
|
|
20230905,131200,1118203573,1221,1221,1221,1221,0
|
|
20230905,131100,1118203573,1221,1221,1221,1221,50
|
|
20230905,131000,1118142523,1221,1221,1221,1221,10
|
|
20230905,130900,1118130313,1221,1218,1221,1218,5045
|
|
20230905,130800,1111985368,1222,1222,1222,1222,50
|
|
20230905,130700,1111924268,1222,1221,1222,1221,3425
|
|
20230905,130600,1107739313,1221,1221,1221,1221,5277
|
|
20230905,130500,1101296096,1221,1221,1221,1221,1
|
|
20230905,130400,1101294875,1217,1217,1217,1217,0
|
|
20230905,130300,1101294875,1217,1217,1217,1217,10826
|
|
20230905,130200,1088119633,1221,1220,1221,1220,2
|
|
20230905,130100,1088117192,1217,1217,1217,1217,5000
|
|
20230905,130000,1082032192,1217,1217,1217,1217,5000
|
|
20230905,125900,1075947192,1218,1218,1218,1218,0
|
|
20230905,125800,1075947192,1218,1218,1218,1218,658
|
|
20230905,125700,1075145748,1217,1217,1217,1217,4503
|
|
20230905,125600,1069665597,1217,1216,1217,1216,10333
|
|
20230905,125500,1057090568,1217,1217,1217,1217,520
|
|
20230905,125400,1056457728,1217,1216,1217,1216,2525
|
|
20230905,125300,1053385285,1217,1218,1218,1217,15680
|
|
20230905,125200,1034302525,1218,1220,1220,1218,8748
|
|
20230905,125100,1023631918,1221,1221,1224,1221,11752
|
|
20230905,125000,1009282714,1224,1224,1224,1224,5
|
|
20230905,124900,1009276594,1221,1221,1224,1221,16005
|
|
20230905,124800,989734474,1222,1222,1222,1221,11000
|
|
20230905,124700,976296334,1222,1221,1222,1221,11860
|
|
20230905,124600,961811414,1225,1223,1225,1222,5118
|
|
20230905,124500,955557098,1223,1225,1225,1223,10001
|
|
20230905,124400,943325873,1223,1223,1223,1223,1483
|
|
20230905,124300,941512164,1222,1222,1222,1222,10000
|
|
20230905,124200,929292164,1222,1222,1222,1222,12800
|
|
20230905,124100,913650564,1222,1222,1222,1222,408
|
|
20230905,124000,913151988,1222,1222,1222,1222,3000
|
|
20230905,123900,909485988,1222,1222,1222,1222,3000
|
|
20230905,123800,905819988,1225,1220,1225,1220,6989
|
|
20230905,123700,897264511,1219,1218,1219,1218,8
|
|
20230905,123600,897254760,1219,1219,1219,1219,275
|
|
20230905,123500,896919535,1219,1219,1219,1219,728
|
|
20230905,123400,896032103,1219,1219,1219,1219,100
|
|
20230905,123300,895910203,1219,1219,1219,1219,100
|
|
20230905,123200,895788303,1219,1219,1219,1219,138
|
|
20230905,123100,895620081,1219,1218,1219,1218,357
|
|
20230905,123000,895185232,1218,1218,1218,1218,668
|
|
20230905,122900,894371608,1218,1219,1219,1218,61
|
|
20230905,122800,894297259,1219,1219,1219,1219,10
|
|
20230905,122700,894285069,1219,1219,1219,1219,120
|
|
20230905,122600,894138789,1219,1219,1219,1219,0
|
|
20230905,122500,894138789,1219,1219,1219,1219,100
|
|
20230905,122400,894016889,1219,1219,1219,1219,2100
|
|
20230905,122300,891456989,1219,1219,1219,1219,0
|
|
20230905,122200,891456989,1219,1219,1219,1219,300
|
|
20230905,122100,891091289,1218,1218,1218,1218,0
|
|
20230905,122000,891091289,1218,1218,1218,1218,353
|
|
20230905,121900,890661335,1219,1218,1219,1218,1882
|
|
20230905,121800,888368059,1218,1219,1219,1218,6685
|
|
20230905,121700,880225458,1221,1221,1221,1221,2793
|
|
20230905,121600,876815205,1225,1222,1225,1221,1909
|
|
20230905,121500,874480062,1225,1225,1225,1225,0
|
|
20230905,121400,874480062,1225,1224,1225,1224,1020
|
|
20230905,121300,873231581,1224,1224,1224,1224,5
|
|
20230905,121200,873225461,1224,1224,1224,1224,0
|
|
20230905,121100,873225461,1224,1224,1224,1224,0
|
|
20230905,121000,873225461,1224,1225,1225,1224,800
|
|
20230905,120900,872245761,1226,1226,1226,1226,0
|
|
20230905,120800,872245761,1226,1226,1226,1226,0
|
|
20230905,120700,872245761,1226,1226,1226,1226,0
|
|
20230905,120600,872245761,1226,1221,1226,1221,3418
|
|
20230905,120500,868072374,1221,1218,1221,1218,19
|
|
20230905,120400,868049205,1218,1218,1218,1218,0
|
|
20230905,120300,868049205,1218,1218,1218,1218,2
|
|
20230905,120200,868046769,1220,1220,1220,1220,1000
|
|
20230905,120100,866826769,1220,1220,1220,1220,0
|
|
20230905,120000,866826769,1220,1222,1222,1220,8066
|
|
20230905,115900,856974079,1225,1225,1225,1225,0
|
|
20230905,115800,856974079,1225,1222,1225,1222,52
|
|
20230905,115700,856910532,1222,1222,1222,1222,24
|
|
20230905,115600,856881204,1222,1224,1224,1222,118
|
|
20230905,115500,856737006,1226,1225,1226,1225,3200
|
|
20230905,115400,852813876,1226,1226,1226,1226,0
|
|
20230905,115300,852813876,1226,1226,1226,1226,0
|
|
20230905,115200,852813876,1226,1226,1226,1226,0
|
|
20230905,115100,852813876,1226,1226,1226,1226,0
|
|
20230905,115000,852813876,1226,1222,1226,1222,6
|
|
20230905,114900,852806524,1226,1226,1226,1226,0
|
|
20230905,114800,852806524,1226,1226,1226,1226,0
|
|
20230905,114700,852806524,1226,1226,1226,1226,0
|
|
20230905,114600,852806524,1226,1226,1226,1226,500
|
|
20230905,114500,852193524,1226,1226,1226,1226,2000
|
|
20230905,114400,849741524,1226,1224,1226,1224,3
|
|
20230905,114300,849737848,1226,1224,1226,1224,1000
|
|
20230905,114200,848512201,1229,1229,1229,1229,0
|
|
20230905,114100,848512201,1229,1229,1229,1229,0
|
|
20230905,114000,848512201,1229,1226,1229,1226,200
|
|
20230905,113900,848266639,1226,1226,1227,1226,3483
|
|
20230905,113800,843996479,1226,1224,1226,1222,10
|
|
20230905,113700,843984248,1224,1223,1224,1223,626
|
|
20230905,113600,843218649,1222,1220,1222,1220,101
|
|
20230905,113500,843095427,1223,1223,1223,1223,5
|
|
20230905,113400,843089312,1220,1220,1220,1220,3
|
|
20230905,113300,843085652,1219,1219,1219,1219,631
|
|
20230905,113200,842316463,1220,1220,1220,1220,670
|
|
20230905,113100,841499063,1220,1220,1220,1220,0
|
|
20230905,113000,841499063,1220,1220,1220,1220,10
|
|
20230905,112900,841486863,1220,1219,1220,1219,400
|
|
20230905,112800,840998963,1219,1219,1219,1219,2000
|
|
20230905,112700,838560963,1220,1220,1220,1220,2746
|
|
20230905,112600,835210843,1220,1220,1220,1220,4050
|
|
20230905,112500,830269843,1220,1220,1220,1220,4
|
|
20230905,112400,830264963,1223,1223,1223,1223,0
|
|
20230905,112300,830264963,1223,1223,1223,1223,0
|
|
20230905,112200,830264963,1223,1223,1223,1223,1
|
|
20230905,112100,830263740,1222,1223,1223,1222,1997
|
|
20230905,112000,827821708,1223,1223,1223,1223,3
|
|
20230905,111900,827818039,1222,1223,1223,1222,847
|
|
20230905,111800,826782465,1223,1223,1223,1223,0
|
|
20230905,111700,826782465,1223,1223,1223,1223,0
|
|
20230905,111600,826782465,1223,1223,1223,1223,0
|
|
20230905,111500,826782465,1223,1223,1223,1223,5
|
|
20230905,111400,826776350,1223,1223,1223,1223,251
|
|
20230905,111300,826469377,1223,1223,1223,1223,1
|
|
20230905,111200,826468154,1222,1222,1222,1222,31
|
|
20230905,111100,826430272,1222,1222,1222,1222,0
|
|
20230905,111000,826430272,1222,1222,1222,1222,1
|
|
20230905,110900,826429050,1223,1223,1223,1223,3
|
|
20230905,110800,826425381,1223,1223,1223,1223,7
|
|
20230905,110700,826416820,1227,1222,1227,1220,166
|
|
20230905,110600,826214291,1219,1225,1225,1219,23303
|
|
20230905,110500,797674021,1229,1226,1229,1226,2658
|
|
20230905,110400,794415310,1226,1228,1228,1226,4847
|
|
20230905,110300,788468866,1231,1231,1231,1231,0
|
|
20230905,110200,788468866,1231,1231,1231,1231,0
|
|
20230905,110100,788468866,1231,1231,1231,1231,2
|
|
20230905,110000,788466404,1228,1228,1228,1228,668
|
|
20230905,105900,787646100,1228,1228,1228,1226,144
|
|
20230905,105800,787469552,1226,1227,1227,1226,750
|
|
20230905,105700,786549801,1228,1231,1231,1228,6
|
|
20230905,105600,786542427,1231,1231,1231,1231,1
|
|
20230905,105500,786541196,1232,1228,1232,1228,5000
|
|
20230905,105400,780394269,1228,1227,1228,1227,638
|
|
20230905,105300,779611442,1226,1226,1226,1226,150
|
|
20230905,105200,779427542,1225,1225,1225,1225,0
|
|
20230905,105100,779427542,1225,1225,1225,1225,0
|
|
20230905,105000,779427542,1225,1225,1225,1225,424
|
|
20230905,104900,778908142,1227,1227,1227,1227,5
|
|
20230905,104800,778902007,1225,1228,1228,1225,414
|
|
20230905,104700,778394629,1228,1228,1228,1228,20
|
|
20230905,104600,778370069,1228,1228,1228,1228,0
|
|
20230905,104500,778370069,1228,1227,1228,1227,2338
|
|
20230905,104400,775499011,1224,1224,1224,1224,1634
|
|
20230905,104300,773498995,1221,1221,1221,1221,0
|
|
20230905,104200,773498995,1221,1221,1221,1221,0
|
|
20230905,104100,773498995,1221,1221,1221,1221,641
|
|
20230905,104000,772716334,1221,1221,1221,1221,10
|
|
20230905,103900,772704124,1221,1221,1221,1221,1
|
|
20230905,103800,772702903,1219,1219,1219,1219,0
|
|
20230905,103700,772702903,1219,1219,1219,1219,0
|
|
20230905,103600,772702903,1219,1219,1219,1219,300
|
|
20230905,103500,772337203,1219,1219,1219,1219,1340
|
|
20230905,103400,770703743,1219,1219,1219,1219,200
|
|
20230905,103300,770459943,1219,1219,1219,1219,0
|
|
20230905,103200,770459943,1219,1219,1219,1219,3
|
|
20230905,103100,770456286,1219,1219,1219,1219,0
|
|
20230905,103000,770456286,1219,1219,1219,1219,499
|
|
20230905,102900,769848005,1218,1218,1218,1218,0
|
|
20230905,102800,769848005,1218,1218,1218,1218,450
|
|
20230905,102700,769299905,1219,1219,1219,1219,0
|
|
20230905,102600,769299905,1219,1222,1222,1218,4261
|
|
20230905,102500,764103026,1222,1222,1222,1222,0
|
|
20230905,102400,764103026,1222,1228,1228,1222,3133
|
|
20230905,102300,760266511,1228,1225,1231,1225,1027
|
|
20230905,102200,759003527,1230,1229,1230,1229,500
|
|
20230905,102100,758388538,1230,1229,1230,1229,3000
|
|
20230905,102000,754698785,1230,1228,1230,1228,4294
|
|
20230905,101900,749419286,1228,1224,1230,1224,3633
|
|
20230905,101800,744959000,1224,1220,1224,1220,3939
|
|
20230905,101700,740140312,1220,1218,1220,1218,350
|
|
20230905,101600,739713910,1218,1218,1218,1218,1
|
|
20230905,101500,739712692,1215,1214,1215,1214,651
|
|
20230905,101400,738921728,1215,1213,1215,1213,50
|
|
20230905,101300,738860980,1215,1210,1215,1210,102
|
|
20230905,101200,738737553,1208,1209,1211,1208,7400
|
|
20230905,101100,729785753,1209,1209,1209,1209,400
|
|
20230905,101000,729302153,1209,1209,1209,1209,17
|
|
20230905,100900,729281600,1209,1209,1209,1209,1
|
|
20230905,100800,729280391,1208,1207,1208,1207,3951
|
|
20230905,100700,724508573,1207,1207,1207,1207,2010
|
|
20230905,100600,722082503,1208,1208,1208,1206,40
|
|
20230905,100500,722034185,1208,1206,1208,1206,7904
|
|
20230905,100400,712492128,1206,1206,1206,1206,0
|
|
20230905,100300,712492128,1206,1206,1207,1206,1963
|
|
20230905,100200,710124748,1207,1207,1207,1207,0
|
|
20230905,100100,710124748,1207,1207,1207,1207,121
|
|
20230905,100000,709978701,1207,1207,1207,1207,100
|
|
20230905,095900,709858001,1207,1207,1207,1207,0
|
|
20230905,095800,709858001,1207,1207,1207,1207,5
|
|
20230905,095700,709851966,1207,1207,1207,1207,0
|
|
20230905,095600,709851966,1207,1208,1208,1207,571
|
|
20230905,095500,709162569,1208,1208,1208,1208,0
|
|
20230905,095400,709162569,1208,1208,1208,1207,2808
|
|
20230905,095300,705770508,1208,1208,1208,1208,14
|
|
20230905,095200,705753596,1208,1208,1208,1207,841
|
|
20230905,095100,704738498,1208,1208,1208,1208,12
|
|
20230905,095000,704724002,1208,1208,1208,1208,105
|
|
20230905,094900,704597162,1206,1208,1208,1206,132
|
|
20230905,094800,704437952,1208,1208,1208,1208,836
|
|
20230905,094700,703428064,1208,1207,1208,1207,1181
|
|
20230905,094600,702001421,1207,1207,1207,1207,107
|
|
20230905,094500,701872272,1207,1206,1207,1203,4125
|
|
20230905,094400,696897891,1206,1205,1206,1202,2531
|
|
20230905,094300,693847117,1204,1209,1209,1204,8326
|
|
20230905,094200,683813902,1208,1208,1208,1208,512
|
|
20230905,094100,683195406,1205,1205,1205,1205,0
|
|
20230905,094000,683195406,1205,1206,1206,1205,256
|
|
20230905,093900,682886898,1207,1207,1207,1207,550
|
|
20230905,093800,682223048,1207,1207,1208,1206,315
|
|
20230905,093700,681843052,1207,1203,1207,1202,792
|
|
20230905,093600,680890978,1202,1202,1202,1202,1
|
|
20230905,093500,680889776,1205,1206,1206,1201,1092
|
|
20230905,093400,679574603,1207,1206,1207,1205,5414
|
|
20230905,093300,673043110,1206,1203,1206,1203,1205
|
|
20230905,093200,671592225,1202,1199,1202,1199,12474
|
|
20230905,093100,656618798,1199,1200,1200,1199,423
|
|
20230905,093000,656111298,1199,1199,1199,1199,235
|
|
20230905,092900,655829533,1199,1200,1200,1199,2719
|
|
20230905,092800,652569304,1200,1199,1200,1198,4040
|
|
20230905,092700,647728883,1199,1198,1200,1198,2302
|
|
20230905,092600,644969283,1199,1200,1201,1199,17553
|
|
20230905,092500,623908237,1196,1199,1199,1195,20199
|
|
20230905,092400,599721492,1198,1205,1205,1198,49726
|
|
20230905,092300,539991833,1205,1213,1213,1205,76194
|
|
20230905,092200,447809284,1213,1215,1215,1213,22
|
|
20230905,092100,447782575,1213,1213,1213,1213,0
|
|
20230905,092000,447782575,1213,1213,1214,1213,154
|
|
20230905,091900,447595723,1214,1215,1215,1213,567
|
|
20230905,091800,446907336,1214,1214,1214,1214,500
|
|
20230905,091700,446300336,1211,1212,1212,1211,2239
|
|
20230905,091600,443588857,1212,1212,1212,1211,14999
|
|
20230905,091500,425419810,1211,1214,1214,1211,24560
|
|
20230905,091400,395660549,1212,1217,1217,1210,78615
|
|
20230905,091300,300327129,1217,1223,1223,1217,7836
|
|
20230905,091200,290781317,1223,1223,1223,1221,3926
|
|
20230905,091100,285983371,1224,1221,1224,1221,150
|
|
20230905,091000,285799974,1221,1221,1222,1221,1206
|
|
20230905,090900,284327293,1220,1225,1228,1217,9097
|
|
20230905,090800,273227758,1228,1216,1228,1214,18960
|
|
20230905,090700,250032470,1221,1211,1221,1210,28343
|
|
20230905,090600,215665448,1211,1213,1219,1211,24453
|
|
20230905,090500,186004781,1213,1212,1213,1211,3030
|
|
20230905,090400,182331141,1218,1218,1218,1210,36041
|
|
20230905,090300,138583437,1218,1213,1230,1213,32522
|
|
20230905,090200,99089205,1225,1244,1244,1212,51297
|
|
20230905,090100,36522484,1245,1245,1245,1245,5000
|
|
20230905,090000,30297484,1245,1243,1245,1234,24412
|