692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202900,451253264,1363,1363,1363,1363,8185
|
|
20230904,202800,451253264,1363,1363,1363,1363,0
|
|
20230904,202700,451253264,1363,1363,1363,1363,0
|
|
20230904,202600,451253264,1363,1363,1363,1363,0
|
|
20230904,202500,451253264,1363,1363,1363,1363,0
|
|
20230904,202400,451253264,1363,1363,1363,1363,0
|
|
20230904,202300,451253264,1363,1363,1363,1363,0
|
|
20230904,202200,451253264,1363,1363,1363,1363,0
|
|
20230904,202100,451253264,1363,1363,1363,1363,0
|
|
20230904,202000,451253264,1363,1363,1363,1363,0
|
|
20230904,201900,451253264,1363,1363,1363,1363,0
|
|
20230904,201800,451253264,1363,1363,1363,1363,0
|
|
20230904,201700,451253264,1363,1363,1363,1363,0
|
|
20230904,201600,451253264,1363,1363,1363,1363,0
|
|
20230904,201500,451253264,1363,1363,1363,1363,0
|
|
20230904,201400,451253264,1363,1363,1363,1363,0
|
|
20230904,201300,451253264,1363,1363,1363,1363,0
|
|
20230904,201200,451253264,1363,1363,1363,1363,0
|
|
20230904,201100,451253264,1363,1363,1363,1363,0
|
|
20230904,201000,451253264,1363,1363,1363,1363,0
|
|
20230904,200900,451253264,1363,1363,1363,1363,0
|
|
20230904,200800,451253264,1363,1363,1363,1363,0
|
|
20230904,200700,451253264,1363,1363,1363,1363,0
|
|
20230904,200600,451253264,1363,1363,1363,1363,0
|
|
20230904,200500,451253264,1363,1363,1363,1363,0
|
|
20230904,200400,451253264,1363,1363,1363,1363,0
|
|
20230904,200300,451253264,1363,1363,1363,1363,0
|
|
20230904,200200,451253264,1363,1363,1363,1363,0
|
|
20230904,200100,451253264,1363,1363,1363,1363,0
|
|
20230904,200000,451253264,1363,1363,1363,1363,0
|
|
20230904,195900,451253264,1363,1363,1363,1363,8185
|
|
20230904,195800,451253264,1363,1363,1363,1363,0
|
|
20230904,195700,451253264,1363,1363,1363,1363,0
|
|
20230904,195600,451253264,1363,1363,1363,1363,0
|
|
20230904,195500,451253264,1363,1363,1363,1363,0
|
|
20230904,195400,451253264,1363,1363,1363,1363,0
|
|
20230904,195300,451253264,1363,1363,1363,1363,0
|
|
20230904,195200,451253264,1363,1363,1363,1363,0
|
|
20230904,195100,451253264,1363,1363,1363,1363,0
|
|
20230904,195000,451253264,1363,1363,1363,1363,0
|
|
20230904,194900,451253264,1363,1363,1363,1363,0
|
|
20230904,194800,451253264,1363,1363,1363,1363,0
|
|
20230904,194700,451253264,1363,1363,1363,1363,0
|
|
20230904,194600,451253264,1363,1363,1363,1363,0
|
|
20230904,194500,451253264,1363,1363,1363,1363,0
|
|
20230904,194400,451253264,1363,1363,1363,1363,0
|
|
20230904,194300,451253264,1363,1363,1363,1363,0
|
|
20230904,194200,451253264,1363,1363,1363,1363,0
|
|
20230904,194100,451253264,1363,1363,1363,1363,0
|
|
20230904,194000,451253264,1363,1363,1363,1363,0
|
|
20230904,193900,451253264,1363,1363,1363,1363,0
|
|
20230904,193800,451253264,1363,1363,1363,1363,0
|
|
20230904,193700,451253264,1363,1363,1363,1363,0
|
|
20230904,193600,451253264,1363,1363,1363,1363,0
|
|
20230904,193500,451253264,1363,1363,1363,1363,0
|
|
20230904,193400,451253264,1363,1363,1363,1363,0
|
|
20230904,193300,451253264,1363,1363,1363,1363,0
|
|
20230904,193200,451253264,1363,1363,1363,1363,0
|
|
20230904,193100,451253264,1363,1363,1363,1363,0
|
|
20230904,193000,451253264,1363,1363,1363,1363,0
|
|
20230904,192900,451253264,1363,1363,1363,1363,8185
|
|
20230904,192800,451253264,1363,1363,1363,1363,0
|
|
20230904,192700,451253264,1363,1363,1363,1363,0
|
|
20230904,192600,451253264,1363,1363,1363,1363,0
|
|
20230904,192500,451253264,1363,1363,1363,1363,0
|
|
20230904,192400,451253264,1363,1363,1363,1363,0
|
|
20230904,192300,451253264,1363,1363,1363,1363,0
|
|
20230904,192200,451253264,1363,1363,1363,1363,0
|
|
20230904,192100,451253264,1363,1363,1363,1363,0
|
|
20230904,192000,451253264,1363,1363,1363,1363,0
|
|
20230904,191900,451253264,1363,1363,1363,1363,0
|
|
20230904,191800,451253264,1363,1363,1363,1363,0
|
|
20230904,191700,451253264,1363,1363,1363,1363,0
|
|
20230904,191600,451253264,1363,1363,1363,1363,0
|
|
20230904,191500,451253264,1363,1363,1363,1363,0
|
|
20230904,191400,451253264,1363,1363,1363,1363,0
|
|
20230904,191300,451253264,1363,1363,1363,1363,0
|
|
20230904,191200,451253264,1363,1363,1363,1363,0
|
|
20230904,191100,451253264,1363,1363,1363,1363,0
|
|
20230904,191000,451253264,1363,1363,1363,1363,0
|
|
20230904,190900,451253264,1363,1363,1363,1363,0
|
|
20230904,190800,451253264,1363,1363,1363,1363,0
|
|
20230904,190700,451253264,1363,1363,1363,1363,0
|
|
20230904,190600,451253264,1363,1363,1363,1363,0
|
|
20230904,190500,451253264,1363,1363,1363,1363,0
|
|
20230904,190400,451253264,1363,1363,1363,1363,0
|
|
20230904,190300,451253264,1363,1363,1363,1363,0
|
|
20230904,190200,451253264,1363,1363,1363,1363,0
|
|
20230904,190100,451253264,1363,1363,1363,1363,0
|
|
20230904,190000,451253264,1363,1363,1363,1363,0
|
|
20230904,185900,451253264,1363,1363,1363,1363,8185
|
|
20230904,185800,451253264,1363,1363,1363,1363,0
|
|
20230904,185700,451253264,1363,1363,1363,1363,0
|
|
20230904,185600,451253264,1363,1363,1363,1363,0
|
|
20230904,185500,451253264,1363,1363,1363,1363,0
|
|
20230904,185400,451253264,1363,1363,1363,1363,0
|
|
20230904,185300,451253264,1363,1363,1363,1363,0
|
|
20230904,185200,451253264,1363,1363,1363,1363,0
|
|
20230904,185100,451253264,1363,1363,1363,1363,0
|
|
20230904,185000,451253264,1363,1363,1363,1363,0
|
|
20230904,184900,451253264,1363,1363,1363,1363,0
|
|
20230904,184800,451253264,1363,1363,1363,1363,0
|
|
20230904,184700,451253264,1363,1363,1363,1363,0
|
|
20230904,184600,451253264,1363,1363,1363,1363,0
|
|
20230904,184500,451253264,1363,1363,1363,1363,0
|
|
20230904,184400,451253264,1363,1363,1363,1363,0
|
|
20230904,184300,451253264,1363,1363,1363,1363,0
|
|
20230904,184200,451253264,1363,1363,1363,1363,0
|
|
20230904,184100,451253264,1363,1363,1363,1363,0
|
|
20230904,184000,451253264,1363,1363,1363,1363,0
|
|
20230904,183900,451253264,1363,1363,1363,1363,0
|
|
20230904,183800,451253264,1363,1363,1363,1363,0
|
|
20230904,183700,451253264,1363,1363,1363,1363,0
|
|
20230904,183600,451253264,1363,1363,1363,1363,0
|
|
20230904,183500,451253264,1363,1363,1363,1363,0
|
|
20230904,183400,451253264,1363,1363,1363,1363,0
|
|
20230904,183300,451253264,1363,1363,1363,1363,0
|
|
20230904,183200,451253264,1363,1363,1363,1363,0
|
|
20230904,183100,451253264,1363,1363,1363,1363,0
|
|
20230904,183000,451253264,1363,1363,1363,1363,0
|
|
20230904,182900,451253264,1363,1363,1363,1363,8185
|
|
20230904,182800,451253264,1363,1363,1363,1363,0
|
|
20230904,182700,451253264,1363,1363,1363,1363,0
|
|
20230904,182600,451253264,1363,1363,1363,1363,0
|
|
20230904,182500,451253264,1363,1363,1363,1363,0
|
|
20230904,182400,451253264,1363,1363,1363,1363,0
|
|
20230904,182300,451253264,1363,1363,1363,1363,0
|
|
20230904,182200,451253264,1363,1363,1363,1363,0
|
|
20230904,182100,451253264,1363,1363,1363,1363,0
|
|
20230904,182000,451253264,1363,1363,1363,1363,0
|
|
20230904,181900,451253264,1363,1363,1363,1363,0
|
|
20230904,181800,451253264,1363,1363,1363,1363,0
|
|
20230904,181700,451253264,1363,1363,1363,1363,0
|
|
20230904,181600,451253264,1363,1363,1363,1363,0
|
|
20230904,181500,451253264,1363,1363,1363,1363,0
|
|
20230904,181400,451253264,1363,1363,1363,1363,0
|
|
20230904,181300,451253264,1363,1363,1363,1363,0
|
|
20230904,181200,451253264,1363,1363,1363,1363,0
|
|
20230904,181100,451253264,1363,1363,1363,1363,0
|
|
20230904,181000,451253264,1363,1363,1363,1363,0
|
|
20230904,180900,451253264,1363,1363,1363,1363,0
|
|
20230904,180800,451253264,1363,1363,1363,1363,0
|
|
20230904,180700,451253264,1363,1363,1363,1363,0
|
|
20230904,180600,451253264,1363,1363,1363,1363,0
|
|
20230904,180500,451253264,1363,1363,1363,1363,0
|
|
20230904,180400,451253264,1363,1363,1363,1363,0
|
|
20230904,180300,451253264,1363,1363,1363,1363,0
|
|
20230904,180200,451253264,1363,1363,1363,1363,0
|
|
20230904,180100,451253264,1363,1363,1363,1363,0
|
|
20230904,180000,451253264,1363,1363,1363,1363,0
|
|
20230904,175900,451253264,1363,1363,1363,1363,8185
|
|
20230904,175800,451253264,1363,1363,1363,1363,0
|
|
20230904,175700,451253264,1363,1363,1363,1363,0
|
|
20230904,175600,451253264,1363,1363,1363,1363,0
|
|
20230904,175500,451253264,1363,1363,1363,1363,0
|
|
20230904,175400,451253264,1363,1363,1363,1363,0
|
|
20230904,175300,451253264,1363,1363,1363,1363,0
|
|
20230904,175200,451253264,1363,1363,1363,1363,0
|
|
20230904,175100,451253264,1363,1363,1363,1363,0
|
|
20230904,175000,451253264,1363,1363,1363,1363,0
|
|
20230904,174900,451253264,1363,1363,1363,1363,0
|
|
20230904,174800,451253264,1363,1363,1363,1363,0
|
|
20230904,174700,451253264,1363,1363,1363,1363,0
|
|
20230904,174600,451253264,1363,1363,1363,1363,0
|
|
20230904,174500,451253264,1363,1363,1363,1363,0
|
|
20230904,174400,451253264,1363,1363,1363,1363,0
|
|
20230904,174300,451253264,1363,1363,1363,1363,0
|
|
20230904,174200,451253264,1363,1363,1363,1363,0
|
|
20230904,174100,451253264,1363,1363,1363,1363,0
|
|
20230904,174000,451253264,1363,1363,1363,1363,0
|
|
20230904,173900,451253264,1363,1363,1363,1363,0
|
|
20230904,173800,451253264,1363,1363,1363,1363,0
|
|
20230904,173700,451253264,1363,1363,1363,1363,0
|
|
20230904,173600,451253264,1363,1363,1363,1363,0
|
|
20230904,173500,451253264,1363,1363,1363,1363,0
|
|
20230904,173400,451253264,1363,1363,1363,1363,0
|
|
20230904,173300,451253264,1363,1363,1363,1363,0
|
|
20230904,173200,451253264,1363,1363,1363,1363,0
|
|
20230904,173100,451253264,1363,1363,1363,1363,0
|
|
20230904,173000,451253264,1363,1363,1363,1363,0
|
|
20230904,172900,451253264,1363,1363,1363,1363,8185
|
|
20230904,172800,451253264,1363,1363,1363,1363,0
|
|
20230904,172700,451253264,1363,1363,1363,1363,0
|
|
20230904,172600,451253264,1363,1363,1363,1363,0
|
|
20230904,172500,451253264,1363,1363,1363,1363,0
|
|
20230904,172400,451253264,1363,1363,1363,1363,0
|
|
20230904,172300,451253264,1363,1363,1363,1363,0
|
|
20230904,172200,451253264,1363,1363,1363,1363,0
|
|
20230904,172100,451253264,1363,1363,1363,1363,0
|
|
20230904,172000,451253264,1363,1363,1363,1363,0
|
|
20230904,171900,451253264,1363,1363,1363,1363,0
|
|
20230904,171800,451253264,1363,1363,1363,1363,0
|
|
20230904,171700,451253264,1363,1363,1363,1363,0
|
|
20230904,171600,451253264,1363,1363,1363,1363,0
|
|
20230904,171500,451253264,1363,1363,1363,1363,0
|
|
20230904,171400,451253264,1363,1363,1363,1363,0
|
|
20230904,171300,451253264,1363,1363,1363,1363,0
|
|
20230904,171200,451253264,1363,1363,1363,1363,0
|
|
20230904,171100,451253264,1363,1363,1363,1363,0
|
|
20230904,171000,451253264,1363,1363,1363,1363,0
|
|
20230904,170900,451253264,1363,1363,1363,1363,0
|
|
20230904,170800,451253264,1363,1363,1363,1363,0
|
|
20230904,170700,451253264,1363,1363,1363,1363,0
|
|
20230904,170600,451253264,1363,1363,1363,1363,0
|
|
20230904,170500,451253264,1363,1363,1363,1363,0
|
|
20230904,170400,451253264,1363,1363,1363,1363,0
|
|
20230904,170300,451253264,1363,1363,1363,1363,0
|
|
20230904,170200,451253264,1363,1363,1363,1363,0
|
|
20230904,170100,451253264,1363,1363,1363,1363,0
|
|
20230904,170000,451253264,1363,1363,1363,1363,0
|
|
20230904,165900,451253264,1363,1363,1363,1363,8185
|
|
20230904,165800,451253264,1363,1363,1363,1363,0
|
|
20230904,165700,451253264,1363,1363,1363,1363,0
|
|
20230904,165600,451253264,1363,1363,1363,1363,0
|
|
20230904,165500,451253264,1363,1363,1363,1363,0
|
|
20230904,165400,451253264,1363,1363,1363,1363,0
|
|
20230904,165300,451253264,1363,1363,1363,1363,0
|
|
20230904,165200,451253264,1363,1363,1363,1363,0
|
|
20230904,165100,451253264,1363,1363,1363,1363,0
|
|
20230904,165000,451253264,1363,1363,1363,1363,0
|
|
20230904,164900,451253264,1363,1363,1363,1363,0
|
|
20230904,164800,451253264,1363,1363,1363,1363,0
|
|
20230904,164700,451253264,1363,1363,1363,1363,0
|
|
20230904,164600,451253264,1363,1363,1363,1363,0
|
|
20230904,164500,451253264,1363,1363,1363,1363,0
|
|
20230904,164400,451253264,1363,1363,1363,1363,0
|
|
20230904,164300,451253264,1363,1363,1363,1363,0
|
|
20230904,164200,451253264,1363,1363,1363,1363,0
|
|
20230904,164100,451253264,1363,1363,1363,1363,0
|
|
20230904,164000,451253264,1363,1363,1363,1363,0
|
|
20230904,163900,451253264,1363,1363,1363,1363,0
|
|
20230904,163800,451253264,1363,1363,1363,1363,0
|
|
20230904,163700,451253264,1363,1363,1363,1363,0
|
|
20230904,163600,451253264,1363,1363,1363,1363,0
|
|
20230904,163500,451253264,1363,1363,1363,1363,0
|
|
20230904,163400,451253264,1363,1363,1363,1363,0
|
|
20230904,163300,451253264,1363,1363,1363,1363,0
|
|
20230904,163200,451253264,1363,1363,1363,1363,0
|
|
20230904,163100,451253264,1363,1363,1363,1363,0
|
|
20230904,163000,451253264,1363,1363,1363,1363,0
|
|
20230904,162900,451253264,1363,1363,1363,1363,8185
|
|
20230904,162800,451253264,1363,1363,1363,1363,0
|
|
20230904,162700,451253264,1363,1363,1363,1363,0
|
|
20230904,162600,451253264,1363,1363,1363,1363,0
|
|
20230904,162500,451253264,1363,1363,1363,1363,0
|
|
20230904,162400,451253264,1363,1363,1363,1363,0
|
|
20230904,162300,451253264,1363,1363,1363,1363,0
|
|
20230904,162200,451253264,1363,1363,1363,1363,0
|
|
20230904,162100,451253264,1363,1363,1363,1363,0
|
|
20230904,162000,451253264,1363,1363,1363,1363,0
|
|
20230904,161900,451253264,1363,1363,1363,1363,0
|
|
20230904,161800,451253264,1363,1363,1363,1363,0
|
|
20230904,161700,451253264,1363,1363,1363,1363,0
|
|
20230904,161600,451253264,1363,1363,1363,1363,0
|
|
20230904,161500,451253264,1363,1363,1363,1363,0
|
|
20230904,161400,451253264,1363,1363,1363,1363,0
|
|
20230904,161300,451253264,1363,1363,1363,1363,0
|
|
20230904,161200,451253264,1363,1363,1363,1363,0
|
|
20230904,161100,451253264,1363,1363,1363,1363,0
|
|
20230904,161000,451253264,1363,1363,1363,1363,0
|
|
20230904,160900,451253264,1363,1363,1363,1363,0
|
|
20230904,160800,451253264,1363,1363,1363,1363,0
|
|
20230904,160700,451253264,1363,1363,1363,1363,0
|
|
20230904,160600,451253264,1363,1363,1363,1363,0
|
|
20230904,160500,451253264,1363,1363,1363,1363,0
|
|
20230904,160400,451253264,1363,1363,1363,1363,0
|
|
20230904,160300,451253264,1363,1363,1363,1363,0
|
|
20230904,160200,451253264,1363,1363,1363,1363,0
|
|
20230904,160100,451253264,1363,1363,1363,1363,0
|
|
20230904,160000,451253264,1363,1363,1363,1363,0
|
|
20230904,155900,451253264,1363,1363,1363,1363,8185
|
|
20230904,155800,451253264,1363,1363,1363,1363,0
|
|
20230904,155700,451253264,1363,1363,1363,1363,0
|
|
20230904,155600,451253264,1363,1363,1363,1363,0
|
|
20230904,155500,451253264,1363,1363,1363,1363,0
|
|
20230904,155400,451253264,1363,1363,1363,1363,0
|
|
20230904,155300,451253264,1363,1363,1363,1363,0
|
|
20230904,155200,451253264,1363,1363,1363,1363,0
|
|
20230904,155100,451253264,1363,1363,1363,1363,0
|
|
20230904,155000,451253264,1363,1363,1363,1363,0
|
|
20230904,154900,451253264,1363,1363,1363,1363,0
|
|
20230904,154800,451253264,1363,1363,1363,1363,0
|
|
20230904,154700,451253264,1363,1363,1363,1363,0
|
|
20230904,154600,451253264,1363,1363,1363,1363,0
|
|
20230904,154500,451253264,1363,1363,1363,1363,0
|
|
20230904,154400,451253264,1363,1363,1363,1363,0
|
|
20230904,154300,451253264,1363,1363,1363,1363,0
|
|
20230904,154200,451253264,1363,1363,1363,1363,0
|
|
20230904,154100,451253264,1363,1363,1363,1363,0
|
|
20230904,154000,451253264,1363,1363,1363,1363,0
|
|
20230904,153900,451253264,1363,1363,1363,1363,0
|
|
20230904,153800,451253264,1363,1363,1363,1363,0
|
|
20230904,153700,451253264,1363,1363,1363,1363,0
|
|
20230904,153600,451253264,1363,1363,1363,1363,0
|
|
20230904,153500,451253264,1363,1363,1363,1363,0
|
|
20230904,153400,451253264,1363,1363,1363,1363,0
|
|
20230904,153300,451253264,1363,1363,1363,1363,0
|
|
20230904,153200,451253264,1363,1363,1363,1363,0
|
|
20230904,153100,451253264,1363,1363,1363,1363,0
|
|
20230904,153000,451253264,1363,1363,1363,1363,8185
|
|
20230904,152900,440097109,1365,1365,1365,1365,0
|
|
20230904,152800,440097109,1365,1365,1365,1365,0
|
|
20230904,152700,440097109,1365,1365,1365,1365,0
|
|
20230904,152600,440097109,1365,1365,1365,1365,0
|
|
20230904,152500,440097109,1365,1365,1365,1365,0
|
|
20230904,152400,440097109,1365,1365,1365,1365,0
|
|
20230904,152300,440097109,1365,1365,1365,1365,0
|
|
20230904,152200,440097109,1365,1365,1365,1365,0
|
|
20230904,152100,440097109,1365,1365,1365,1365,0
|
|
20230904,152000,440097109,1365,1365,1365,1365,0
|
|
20230904,151900,440097109,1365,1367,1375,1365,3083
|
|
20230904,151800,435872076,1367,1364,1367,1364,1509
|
|
20230904,151700,433810047,1364,1363,1364,1362,393
|
|
20230904,151600,433274766,1363,1363,1363,1362,1104
|
|
20230904,151500,431770821,1363,1364,1364,1363,946
|
|
20230904,151400,430480480,1364,1364,1364,1364,0
|
|
20230904,151300,430480480,1364,1364,1364,1364,0
|
|
20230904,151200,430480480,1364,1364,1364,1364,0
|
|
20230904,151100,430480480,1364,1364,1364,1364,0
|
|
20230904,151000,430480480,1364,1364,1364,1364,1000
|
|
20230904,150900,429116480,1364,1364,1364,1364,2247
|
|
20230904,150800,426051572,1364,1364,1364,1364,4753
|
|
20230904,150700,419568480,1364,1364,1364,1364,322
|
|
20230904,150600,419129272,1360,1360,1364,1360,2527
|
|
20230904,150500,415692538,1364,1366,1366,1360,30001
|
|
20230904,150400,374847558,1366,1366,1366,1366,0
|
|
20230904,150300,374847558,1366,1365,1369,1365,77
|
|
20230904,150200,374742389,1365,1365,1365,1365,2039
|
|
20230904,150100,371959154,1365,1370,1370,1365,295
|
|
20230904,150000,371555979,1370,1365,1370,1365,4110
|
|
20230904,145900,365945279,1365,1366,1366,1365,559
|
|
20230904,145800,365182234,1365,1367,1367,1365,12212
|
|
20230904,145700,348505486,1365,1366,1366,1365,10000
|
|
20230904,145600,334855324,1366,1367,1367,1366,1750
|
|
20230904,145500,332464574,1367,1367,1367,1367,4594
|
|
20230904,145400,326184576,1367,1370,1370,1367,3958
|
|
20230904,145300,320771538,1370,1370,1370,1370,18000
|
|
20230904,145200,296111538,1370,1371,1371,1370,7561
|
|
20230904,145100,285746681,1372,1372,1372,1372,3763
|
|
20230904,145000,280583845,1373,1372,1373,1372,2481
|
|
20230904,144900,277179003,1374,1374,1374,1374,0
|
|
20230904,144800,277179003,1374,1374,1374,1374,1
|
|
20230904,144700,277177629,1372,1374,1374,1372,50
|
|
20230904,144600,277108959,1374,1374,1374,1374,128
|
|
20230904,144500,276933087,1374,1374,1374,1374,372
|
|
20230904,144400,276421959,1374,1374,1374,1374,0
|
|
20230904,144300,276421959,1374,1371,1374,1371,2410
|
|
20230904,144200,273117840,1371,1371,1371,1371,499
|
|
20230904,144100,272433711,1371,1371,1371,1371,0
|
|
20230904,144000,272433711,1371,1373,1373,1371,11122
|
|
20230904,143900,257178473,1375,1375,1375,1375,0
|
|
20230904,143800,257178473,1375,1375,1375,1375,0
|
|
20230904,143700,257178473,1375,1375,1375,1375,0
|
|
20230904,143600,257178473,1375,1375,1375,1375,1
|
|
20230904,143500,257177098,1375,1375,1375,1375,0
|
|
20230904,143400,257177098,1375,1375,1375,1375,4
|
|
20230904,143300,257171598,1375,1375,1375,1375,182
|
|
20230904,143200,256921348,1376,1376,1376,1376,0
|
|
20230904,143100,256921348,1376,1376,1376,1376,77
|
|
20230904,143000,256815396,1376,1376,1376,1376,1500
|
|
20230904,142900,254751396,1378,1378,1378,1378,0
|
|
20230904,142800,254751396,1378,1378,1378,1378,0
|
|
20230904,142700,254751396,1378,1378,1378,1378,0
|
|
20230904,142600,254751396,1378,1378,1378,1378,0
|
|
20230904,142500,254751396,1378,1378,1378,1378,0
|
|
20230904,142400,254751396,1378,1378,1378,1378,0
|
|
20230904,142300,254751396,1378,1378,1378,1378,0
|
|
20230904,142200,254751396,1378,1378,1378,1378,1
|
|
20230904,142100,254750018,1379,1379,1379,1379,0
|
|
20230904,142000,254750018,1379,1379,1379,1379,0
|
|
20230904,141900,254750018,1379,1379,1379,1379,0
|
|
20230904,141800,254750018,1379,1379,1379,1379,0
|
|
20230904,141700,254750018,1379,1379,1379,1379,0
|
|
20230904,141600,254750018,1379,1379,1379,1379,0
|
|
20230904,141500,254750018,1379,1379,1379,1379,0
|
|
20230904,141400,254750018,1379,1373,1379,1373,18
|
|
20230904,141300,254725298,1375,1378,1379,1375,3994
|
|
20230904,141200,249221584,1378,1378,1378,1378,1212
|
|
20230904,141100,247551448,1378,1378,1378,1378,10
|
|
20230904,141000,247537668,1378,1378,1378,1378,0
|
|
20230904,140900,247537668,1378,1378,1378,1378,0
|
|
20230904,140800,247537668,1378,1378,1378,1378,0
|
|
20230904,140700,247537668,1378,1373,1378,1373,154
|
|
20230904,140600,247326211,1373,1373,1373,1373,0
|
|
20230904,140500,247326211,1373,1373,1373,1373,0
|
|
20230904,140400,247326211,1373,1373,1373,1373,0
|
|
20230904,140300,247326211,1373,1373,1373,1373,309
|
|
20230904,140200,246901954,1372,1374,1374,1372,1361
|
|
20230904,140100,245032948,1379,1379,1379,1379,0
|
|
20230904,140000,245032948,1379,1379,1379,1379,0
|
|
20230904,135900,245032948,1379,1379,1379,1379,0
|
|
20230904,135800,245032948,1379,1379,1379,1379,0
|
|
20230904,135700,245032948,1379,1379,1379,1379,0
|
|
20230904,135600,245032948,1379,1379,1379,1379,0
|
|
20230904,135500,245032948,1379,1379,1379,1379,2
|
|
20230904,135400,245030190,1374,1374,1374,1374,0
|
|
20230904,135300,245030190,1374,1374,1374,1374,0
|
|
20230904,135200,245030190,1374,1379,1379,1374,510
|
|
20230904,135100,244329376,1376,1376,1376,1376,73
|
|
20230904,135000,244228928,1375,1376,1376,1375,500
|
|
20230904,134900,243541322,1376,1376,1376,1376,0
|
|
20230904,134800,243541322,1376,1376,1376,1376,0
|
|
20230904,134700,243541322,1376,1375,1376,1375,350
|
|
20230904,134600,243059772,1379,1379,1379,1379,0
|
|
20230904,134500,243059772,1379,1379,1379,1379,0
|
|
20230904,134400,243059772,1379,1379,1379,1379,0
|
|
20230904,134300,243059772,1379,1374,1379,1374,1829
|
|
20230904,134200,240544933,1375,1375,1375,1375,218
|
|
20230904,134100,240245183,1375,1375,1375,1375,0
|
|
20230904,134000,240245183,1375,1375,1375,1375,0
|
|
20230904,133900,240245183,1375,1375,1375,1375,0
|
|
20230904,133800,240245183,1375,1375,1375,1375,35
|
|
20230904,133700,240197058,1379,1379,1379,1379,0
|
|
20230904,133600,240197058,1379,1379,1379,1379,6
|
|
20230904,133500,240188784,1379,1379,1379,1379,6
|
|
20230904,133400,240180510,1375,1375,1375,1375,201
|
|
20230904,133300,239904135,1373,1373,1373,1373,0
|
|
20230904,133200,239904135,1373,1373,1373,1373,0
|
|
20230904,133100,239904135,1373,1375,1375,1373,150
|
|
20230904,133000,239698106,1375,1375,1375,1375,0
|
|
20230904,132900,239698106,1375,1375,1375,1375,1
|
|
20230904,132800,239696731,1374,1374,1374,1374,0
|
|
20230904,132700,239696731,1374,1374,1374,1374,50
|
|
20230904,132600,239628031,1379,1379,1379,1379,0
|
|
20230904,132500,239628031,1379,1379,1379,1379,6
|
|
20230904,132400,239619757,1373,1373,1373,1373,0
|
|
20230904,132300,239619757,1373,1373,1373,1373,0
|
|
20230904,132200,239619757,1373,1373,1373,1373,0
|
|
20230904,132100,239619757,1373,1373,1373,1373,1000
|
|
20230904,132000,238246757,1378,1378,1378,1378,1
|
|
20230904,131900,238245379,1379,1379,1379,1379,50
|
|
20230904,131800,238176429,1379,1379,1379,1379,6
|
|
20230904,131700,238168155,1379,1379,1379,1379,1
|
|
20230904,131600,238166776,1373,1373,1373,1373,0
|
|
20230904,131500,238166776,1373,1375,1375,1373,1493
|
|
20230904,131400,236116695,1375,1374,1377,1374,1315
|
|
20230904,131300,234308006,1374,1374,1374,1374,15
|
|
20230904,131200,234287396,1376,1376,1376,1376,400
|
|
20230904,131100,233736996,1374,1374,1374,1374,10
|
|
20230904,131000,233723256,1376,1378,1378,1376,2117
|
|
20230904,130900,230807985,1383,1383,1383,1383,0
|
|
20230904,130800,230807985,1383,1383,1383,1383,0
|
|
20230904,130700,230807985,1383,1383,1383,1383,0
|
|
20230904,130600,230807985,1383,1383,1383,1383,0
|
|
20230904,130500,230807985,1383,1383,1383,1383,0
|
|
20230904,130400,230807985,1383,1383,1383,1383,4
|
|
20230904,130300,230802453,1376,1376,1376,1376,221
|
|
20230904,130200,230498357,1376,1375,1376,1375,1106
|
|
20230904,130100,228977501,1383,1374,1383,1374,1065
|
|
20230904,130000,227513073,1376,1374,1376,1374,401
|
|
20230904,125900,226961497,1374,1370,1374,1370,4365
|
|
20230904,125800,220981055,1370,1370,1370,1370,2877
|
|
20230904,125700,217039565,1370,1370,1370,1370,0
|
|
20230904,125600,217039565,1370,1370,1370,1370,0
|
|
20230904,125500,217039565,1370,1370,1370,1370,510
|
|
20230904,125400,216340865,1370,1370,1370,1370,6416
|
|
20230904,125300,207550945,1370,1370,1370,1370,3255
|
|
20230904,125200,203091595,1370,1371,1371,1370,6293
|
|
20230904,125100,194468185,1371,1371,1371,1371,147
|
|
20230904,125000,194266648,1371,1371,1371,1371,0
|
|
20230904,124900,194266648,1371,1371,1371,1371,89
|
|
20230904,124800,194144629,1370,1370,1370,1370,0
|
|
20230904,124700,194144629,1370,1370,1370,1370,1
|
|
20230904,124600,194143259,1370,1372,1373,1370,2291
|
|
20230904,124500,191003336,1374,1371,1374,1371,248
|
|
20230904,124400,190663322,1371,1371,1371,1371,0
|
|
20230904,124300,190663322,1371,1371,1371,1371,0
|
|
20230904,124200,190663322,1371,1371,1371,1371,0
|
|
20230904,124100,190663322,1371,1371,1371,1371,0
|
|
20230904,124000,190663322,1371,1371,1371,1371,0
|
|
20230904,123900,190663322,1371,1371,1371,1371,270
|
|
20230904,123800,190293152,1371,1371,1371,1371,128
|
|
20230904,123700,190117664,1371,1371,1371,1371,200
|
|
20230904,123600,189843464,1371,1371,1371,1371,0
|
|
20230904,123500,189843464,1371,1373,1373,1371,3175
|
|
20230904,123400,185487602,1374,1376,1376,1374,125
|
|
20230904,123300,185315842,1376,1376,1376,1376,5
|
|
20230904,123200,185308962,1376,1374,1377,1374,1263
|
|
20230904,123100,183573397,1375,1375,1375,1375,0
|
|
20230904,123000,183573397,1375,1376,1376,1375,2366
|
|
20230904,122900,180319112,1377,1382,1382,1377,6244
|
|
20230904,122800,171709510,1383,1383,1383,1383,1
|
|
20230904,122700,171708127,1379,1381,1381,1379,2310
|
|
20230904,122600,168520649,1381,1381,1381,1381,0
|
|
20230904,122500,168520649,1381,1381,1381,1381,0
|
|
20230904,122400,168520649,1381,1382,1382,1381,2177
|
|
20230904,122300,165512368,1382,1382,1382,1382,0
|
|
20230904,122200,165512368,1382,1382,1382,1382,661
|
|
20230904,122100,164598866,1382,1382,1382,1382,1507
|
|
20230904,122000,162516192,1382,1382,1382,1382,36
|
|
20230904,121900,162466440,1382,1382,1382,1382,941
|
|
20230904,121800,161165978,1382,1383,1383,1382,64
|
|
20230904,121700,161077470,1382,1382,1382,1382,12
|
|
20230904,121600,161060886,1382,1382,1382,1382,2
|
|
20230904,121500,161058122,1382,1382,1382,1382,5
|
|
20230904,121400,161051212,1382,1382,1382,1382,0
|
|
20230904,121300,161051212,1382,1382,1382,1382,0
|
|
20230904,121200,161051212,1382,1382,1382,1382,1
|
|
20230904,121100,161049830,1382,1382,1382,1382,1
|
|
20230904,121000,161048448,1382,1382,1382,1382,3
|
|
20230904,120900,161044302,1383,1383,1383,1383,5
|
|
20230904,120800,161037387,1383,1383,1383,1383,0
|
|
20230904,120700,161037387,1383,1383,1383,1383,0
|
|
20230904,120600,161037387,1383,1383,1383,1383,3
|
|
20230904,120500,161033238,1380,1380,1380,1380,711
|
|
20230904,120400,160052058,1384,1384,1384,1384,0
|
|
20230904,120300,160052058,1384,1384,1384,1384,0
|
|
20230904,120200,160052058,1384,1384,1384,1384,0
|
|
20230904,120100,160052058,1384,1384,1384,1384,0
|
|
20230904,120000,160052058,1384,1384,1384,1384,10
|
|
20230904,115900,160038218,1384,1384,1384,1380,1164
|
|
20230904,115800,158431890,1381,1381,1381,1381,100
|
|
20230904,115700,158293790,1384,1384,1384,1384,0
|
|
20230904,115600,158293790,1384,1384,1384,1380,52
|
|
20230904,115500,158222022,1380,1380,1380,1380,478
|
|
20230904,115400,157562382,1380,1380,1380,1380,0
|
|
20230904,115300,157562382,1380,1380,1380,1380,0
|
|
20230904,115200,157562382,1380,1380,1380,1380,0
|
|
20230904,115100,157562382,1380,1380,1380,1380,0
|
|
20230904,115000,157562382,1380,1380,1380,1380,0
|
|
20230904,114900,157562382,1380,1380,1380,1380,0
|
|
20230904,114800,157562382,1380,1380,1380,1380,13
|
|
20230904,114700,157544442,1380,1380,1380,1380,5
|
|
20230904,114600,157537542,1383,1383,1383,1383,1
|
|
20230904,114500,157536159,1378,1378,1378,1378,0
|
|
20230904,114400,157536159,1378,1383,1383,1378,5
|
|
20230904,114300,157529249,1376,1376,1376,1376,2258
|
|
20230904,114200,154422241,1376,1377,1377,1375,6454
|
|
20230904,114100,145538296,1377,1377,1377,1377,0
|
|
20230904,114000,145538296,1377,1380,1380,1377,3586
|
|
20230904,113900,140596704,1379,1381,1381,1379,1159
|
|
20230904,113800,138997610,1381,1381,1381,1381,0
|
|
20230904,113700,138997610,1381,1381,1381,1381,0
|
|
20230904,113600,138997610,1381,1381,1381,1381,0
|
|
20230904,113500,138997610,1381,1381,1381,1381,0
|
|
20230904,113400,138997610,1381,1383,1383,1381,361
|
|
20230904,113300,138498557,1384,1384,1384,1384,90
|
|
20230904,113200,138373997,1384,1384,1384,1384,0
|
|
20230904,113100,138373997,1384,1385,1385,1384,110
|
|
20230904,113000,138221657,1385,1385,1385,1385,0
|
|
20230904,112900,138221657,1385,1385,1386,1385,1187
|
|
20230904,112800,136577544,1386,1386,1386,1386,10
|
|
20230904,112700,136563684,1387,1389,1389,1387,2184
|
|
20230904,112600,133530342,1395,1395,1395,1395,4
|
|
20230904,112500,133524762,1395,1391,1395,1390,110
|
|
20230904,112400,133371848,1392,1393,1395,1392,3
|
|
20230904,112300,133367668,1395,1395,1395,1395,0
|
|
20230904,112200,133367668,1395,1395,1395,1395,0
|
|
20230904,112100,133367668,1395,1395,1395,1395,0
|
|
20230904,112000,133367668,1395,1395,1395,1395,0
|
|
20230904,111900,133367668,1395,1395,1395,1395,0
|
|
20230904,111800,133367668,1395,1395,1395,1395,0
|
|
20230904,111700,133367668,1395,1395,1395,1395,0
|
|
20230904,111600,133367668,1395,1395,1395,1395,0
|
|
20230904,111500,133367668,1395,1395,1395,1395,1
|
|
20230904,111400,133366273,1390,1390,1390,1390,0
|
|
20230904,111300,133366273,1390,1390,1390,1390,0
|
|
20230904,111200,133366273,1390,1390,1390,1390,150
|
|
20230904,111100,133157773,1390,1390,1390,1390,300
|
|
20230904,111000,132740773,1389,1389,1389,1389,0
|
|
20230904,110900,132740773,1389,1389,1389,1389,0
|
|
20230904,110800,132740773,1389,1389,1389,1389,0
|
|
20230904,110700,132740773,1389,1389,1389,1389,0
|
|
20230904,110600,132740773,1389,1389,1389,1389,0
|
|
20230904,110500,132740773,1389,1389,1389,1389,686
|
|
20230904,110400,131787919,1391,1391,1391,1391,0
|
|
20230904,110300,131787919,1391,1391,1391,1391,50
|
|
20230904,110200,131718369,1389,1389,1389,1389,0
|
|
20230904,110100,131718369,1389,1390,1390,1389,520
|
|
20230904,110000,130996087,1391,1391,1391,1391,75
|
|
20230904,105900,130891762,1392,1392,1392,1392,0
|
|
20230904,105800,130891762,1392,1393,1393,1392,2343
|
|
20230904,105700,127629106,1393,1394,1394,1391,4587
|
|
20230904,105600,121240753,1394,1394,1394,1394,0
|
|
20230904,105500,121240753,1394,1389,1394,1389,775
|
|
20230904,105400,120163368,1389,1389,1389,1389,1000
|
|
20230904,105300,118774368,1389,1389,1389,1389,0
|
|
20230904,105200,118774368,1389,1389,1389,1389,0
|
|
20230904,105100,118774368,1389,1389,1389,1389,200
|
|
20230904,105000,118496568,1393,1393,1393,1393,13
|
|
20230904,104900,118478459,1389,1389,1389,1389,0
|
|
20230904,104800,118478459,1389,1389,1389,1389,0
|
|
20230904,104700,118478459,1389,1389,1389,1389,0
|
|
20230904,104600,118478459,1389,1389,1389,1389,2465
|
|
20230904,104500,115054574,1389,1391,1391,1389,7000
|
|
20230904,104400,105330564,1392,1392,1392,1392,30
|
|
20230904,104300,105288804,1391,1391,1391,1391,0
|
|
20230904,104200,105288804,1391,1398,1398,1391,1581
|
|
20230904,104100,103086349,1394,1399,1399,1394,1266
|
|
20230904,104000,101316181,1400,1400,1400,1400,1
|
|
20230904,103900,101314781,1400,1400,1400,1400,0
|
|
20230904,103800,101314781,1400,1395,1400,1393,3422
|
|
20230904,103700,96543041,1400,1400,1400,1400,0
|
|
20230904,103600,96543041,1400,1400,1400,1400,0
|
|
20230904,103500,96543041,1400,1400,1400,1400,1
|
|
20230904,103400,96541641,1395,1395,1395,1395,1188
|
|
20230904,103300,94884381,1395,1395,1395,1395,2250
|
|
20230904,103200,91745631,1398,1398,1398,1398,223
|
|
20230904,103100,91433877,1399,1399,1399,1399,0
|
|
20230904,103000,91433877,1399,1400,1400,1399,242
|
|
20230904,102900,91095309,1400,1400,1400,1400,0
|
|
20230904,102800,91095309,1400,1401,1401,1400,294
|
|
20230904,102700,90683633,1403,1403,1403,1403,0
|
|
20230904,102600,90683633,1403,1403,1403,1403,2000
|
|
20230904,102500,87877633,1401,1401,1401,1401,85
|
|
20230904,102400,87758548,1401,1401,1401,1401,0
|
|
20230904,102300,87758548,1401,1401,1401,1401,0
|
|
20230904,102200,87758548,1401,1402,1403,1401,241
|
|
20230904,102100,87420798,1401,1401,1401,1401,40
|
|
20230904,102000,87364758,1400,1400,1400,1400,254
|
|
20230904,101900,87009158,1401,1401,1401,1401,123
|
|
20230904,101800,86836835,1403,1403,1403,1403,0
|
|
20230904,101700,86836835,1403,1403,1403,1403,0
|
|
20230904,101600,86836835,1403,1403,1403,1403,9
|
|
20230904,101500,86824208,1402,1402,1402,1402,20
|
|
20230904,101400,86796168,1402,1398,1402,1395,4109
|
|
20230904,101300,81056236,1402,1402,1402,1402,1
|
|
20230904,101200,81054834,1398,1403,1403,1398,757
|
|
20230904,101100,79993048,1404,1404,1404,1404,0
|
|
20230904,101000,79993048,1404,1404,1404,1397,512
|
|
20230904,100900,79274261,1405,1396,1405,1396,6941
|
|
20230904,100800,69548120,1398,1398,1398,1398,25
|
|
20230904,100700,69513170,1396,1396,1396,1396,0
|
|
20230904,100600,69513170,1396,1396,1396,1396,0
|
|
20230904,100500,69513170,1396,1395,1396,1395,600
|
|
20230904,100400,68675620,1394,1394,1394,1394,8
|
|
20230904,100300,68664468,1392,1392,1392,1392,0
|
|
20230904,100200,68664468,1392,1392,1392,1392,0
|
|
20230904,100100,68664468,1392,1393,1393,1392,217
|
|
20230904,100000,68362379,1393,1393,1393,1393,51
|
|
20230904,095900,68291336,1393,1393,1393,1393,224
|
|
20230904,095800,67979304,1393,1393,1393,1393,0
|
|
20230904,095700,67979304,1393,1394,1394,1393,11
|
|
20230904,095600,67963980,1392,1392,1392,1392,0
|
|
20230904,095500,67963980,1392,1392,1392,1392,0
|
|
20230904,095400,67963980,1392,1392,1392,1392,245
|
|
20230904,095300,67622940,1393,1396,1396,1393,1807
|
|
20230904,095200,65102047,1396,1396,1396,1396,0
|
|
20230904,095100,65102047,1396,1396,1396,1396,0
|
|
20230904,095000,65102047,1396,1396,1396,1396,11
|
|
20230904,094900,65086691,1396,1397,1397,1396,776
|
|
20230904,094800,64002902,1398,1398,1398,1398,1001
|
|
20230904,094700,62603504,1398,1398,1398,1398,0
|
|
20230904,094600,62603504,1398,1398,1398,1397,1926
|
|
20230904,094500,59911358,1398,1406,1407,1398,3400
|
|
20230904,094400,55154238,1406,1406,1406,1402,408
|
|
20230904,094300,54580598,1399,1399,1399,1399,324
|
|
20230904,094200,54127322,1397,1397,1397,1397,0
|
|
20230904,094100,54127322,1397,1397,1397,1397,2
|
|
20230904,094000,54124528,1397,1397,1397,1397,1
|
|
20230904,093900,54123131,1394,1394,1394,1394,66
|
|
20230904,093800,54031127,1394,1394,1394,1390,600
|
|
20230904,093700,53194732,1394,1394,1394,1394,0
|
|
20230904,093600,53194732,1394,1394,1394,1394,17
|
|
20230904,093500,53171034,1399,1399,1399,1399,0
|
|
20230904,093400,53171034,1399,1404,1407,1399,571
|
|
20230904,093300,52370417,1401,1404,1404,1401,1501
|
|
20230904,093200,50267513,1407,1401,1407,1401,162
|
|
20230904,093100,50040439,1409,1402,1409,1402,100
|
|
20230904,093000,49899993,1403,1403,1403,1403,0
|
|
20230904,092900,49899993,1403,1399,1403,1399,151
|
|
20230904,092800,49688340,1394,1394,1394,1394,347
|
|
20230904,092700,49204622,1399,1399,1399,1399,1
|
|
20230904,092600,49203223,1394,1394,1394,1394,78
|
|
20230904,092500,49094491,1400,1400,1400,1400,2
|
|
20230904,092400,49091691,1400,1400,1400,1400,0
|
|
20230904,092300,49091691,1400,1400,1400,1400,1
|
|
20230904,092200,49090291,1393,1393,1393,1393,0
|
|
20230904,092100,49090291,1393,1392,1393,1392,1002
|
|
20230904,092000,47694646,1389,1393,1393,1389,2119
|
|
20230904,091900,44743279,1393,1393,1393,1393,1
|
|
20230904,091800,44741886,1393,1393,1398,1389,2201
|
|
20230904,091700,41683011,1387,1387,1387,1387,0
|
|
20230904,091600,41683011,1387,1387,1387,1387,0
|
|
20230904,091500,41683011,1387,1386,1387,1386,6303
|
|
20230904,091400,32945083,1386,1383,1386,1383,1787
|
|
20230904,091300,30468751,1378,1379,1379,1378,2113
|
|
20230904,091200,27554965,1379,1381,1381,1379,5603
|
|
20230904,091100,19825200,1381,1381,1381,1381,1
|
|
20230904,091000,19823819,1379,1381,1381,1379,1240
|
|
20230904,090900,18112087,1383,1383,1383,1383,0
|
|
20230904,090800,18112087,1383,1383,1386,1383,1713
|
|
20230904,090700,15742918,1386,1386,1386,1386,40
|
|
20230904,090600,15687478,1382,1382,1387,1382,363
|
|
20230904,090500,15185807,1387,1384,1387,1384,2002
|
|
20230904,090400,12415033,1384,1382,1384,1380,2429
|
|
20230904,090300,9053451,1388,1386,1388,1379,1521
|
|
20230904,090200,6952546,1388,1388,1388,1388,0
|
|
20230904,090100,6952546,1388,1391,1391,1388,830
|
|
20230904,090000,5798176,1396,1398,1398,1390,4148
|