692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202900,289092591,1277,1277,1277,1277,5763
|
|
20230908,202800,289092591,1277,1277,1277,1277,0
|
|
20230908,202700,289092591,1277,1277,1277,1277,0
|
|
20230908,202600,289092591,1277,1277,1277,1277,0
|
|
20230908,202500,289092591,1277,1277,1277,1277,0
|
|
20230908,202400,289092591,1277,1277,1277,1277,0
|
|
20230908,202300,289092591,1277,1277,1277,1277,0
|
|
20230908,202200,289092591,1277,1277,1277,1277,0
|
|
20230908,202100,289092591,1277,1277,1277,1277,0
|
|
20230908,202000,289092591,1277,1277,1277,1277,0
|
|
20230908,201900,289092591,1277,1277,1277,1277,0
|
|
20230908,201800,289092591,1277,1277,1277,1277,0
|
|
20230908,201700,289092591,1277,1277,1277,1277,0
|
|
20230908,201600,289092591,1277,1277,1277,1277,0
|
|
20230908,201500,289092591,1277,1277,1277,1277,0
|
|
20230908,201400,289092591,1277,1277,1277,1277,0
|
|
20230908,201300,289092591,1277,1277,1277,1277,0
|
|
20230908,201200,289092591,1277,1277,1277,1277,0
|
|
20230908,201100,289092591,1277,1277,1277,1277,0
|
|
20230908,201000,289092591,1277,1277,1277,1277,0
|
|
20230908,200900,289092591,1277,1277,1277,1277,0
|
|
20230908,200800,289092591,1277,1277,1277,1277,0
|
|
20230908,200700,289092591,1277,1277,1277,1277,0
|
|
20230908,200600,289092591,1277,1277,1277,1277,0
|
|
20230908,200500,289092591,1277,1277,1277,1277,0
|
|
20230908,200400,289092591,1277,1277,1277,1277,0
|
|
20230908,200300,289092591,1277,1277,1277,1277,0
|
|
20230908,200200,289092591,1277,1277,1277,1277,0
|
|
20230908,200100,289092591,1277,1277,1277,1277,0
|
|
20230908,200000,289092591,1277,1277,1277,1277,0
|
|
20230908,195900,289092591,1277,1277,1277,1277,5763
|
|
20230908,195800,289092591,1277,1277,1277,1277,0
|
|
20230908,195700,289092591,1277,1277,1277,1277,0
|
|
20230908,195600,289092591,1277,1277,1277,1277,0
|
|
20230908,195500,289092591,1277,1277,1277,1277,0
|
|
20230908,195400,289092591,1277,1277,1277,1277,0
|
|
20230908,195300,289092591,1277,1277,1277,1277,0
|
|
20230908,195200,289092591,1277,1277,1277,1277,0
|
|
20230908,195100,289092591,1277,1277,1277,1277,0
|
|
20230908,195000,289092591,1277,1277,1277,1277,0
|
|
20230908,194900,289092591,1277,1277,1277,1277,0
|
|
20230908,194800,289092591,1277,1277,1277,1277,0
|
|
20230908,194700,289092591,1277,1277,1277,1277,0
|
|
20230908,194600,289092591,1277,1277,1277,1277,0
|
|
20230908,194500,289092591,1277,1277,1277,1277,0
|
|
20230908,194400,289092591,1277,1277,1277,1277,0
|
|
20230908,194300,289092591,1277,1277,1277,1277,0
|
|
20230908,194200,289092591,1277,1277,1277,1277,0
|
|
20230908,194100,289092591,1277,1277,1277,1277,0
|
|
20230908,194000,289092591,1277,1277,1277,1277,0
|
|
20230908,193900,289092591,1277,1277,1277,1277,0
|
|
20230908,193800,289092591,1277,1277,1277,1277,0
|
|
20230908,193700,289092591,1277,1277,1277,1277,0
|
|
20230908,193600,289092591,1277,1277,1277,1277,0
|
|
20230908,193500,289092591,1277,1277,1277,1277,0
|
|
20230908,193400,289092591,1277,1277,1277,1277,0
|
|
20230908,193300,289092591,1277,1277,1277,1277,0
|
|
20230908,193200,289092591,1277,1277,1277,1277,0
|
|
20230908,193100,289092591,1277,1277,1277,1277,0
|
|
20230908,193000,289092591,1277,1277,1277,1277,0
|
|
20230908,192900,289092591,1277,1277,1277,1277,5763
|
|
20230908,192800,289092591,1277,1277,1277,1277,0
|
|
20230908,192700,289092591,1277,1277,1277,1277,0
|
|
20230908,192600,289092591,1277,1277,1277,1277,0
|
|
20230908,192500,289092591,1277,1277,1277,1277,0
|
|
20230908,192400,289092591,1277,1277,1277,1277,0
|
|
20230908,192300,289092591,1277,1277,1277,1277,0
|
|
20230908,192200,289092591,1277,1277,1277,1277,0
|
|
20230908,192100,289092591,1277,1277,1277,1277,0
|
|
20230908,192000,289092591,1277,1277,1277,1277,0
|
|
20230908,191900,289092591,1277,1277,1277,1277,0
|
|
20230908,191800,289092591,1277,1277,1277,1277,0
|
|
20230908,191700,289092591,1277,1277,1277,1277,0
|
|
20230908,191600,289092591,1277,1277,1277,1277,0
|
|
20230908,191500,289092591,1277,1277,1277,1277,0
|
|
20230908,191400,289092591,1277,1277,1277,1277,0
|
|
20230908,191300,289092591,1277,1277,1277,1277,0
|
|
20230908,191200,289092591,1277,1277,1277,1277,0
|
|
20230908,191100,289092591,1277,1277,1277,1277,0
|
|
20230908,191000,289092591,1277,1277,1277,1277,0
|
|
20230908,190900,289092591,1277,1277,1277,1277,0
|
|
20230908,190800,289092591,1277,1277,1277,1277,0
|
|
20230908,190700,289092591,1277,1277,1277,1277,0
|
|
20230908,190600,289092591,1277,1277,1277,1277,0
|
|
20230908,190500,289092591,1277,1277,1277,1277,0
|
|
20230908,190400,289092591,1277,1277,1277,1277,0
|
|
20230908,190300,289092591,1277,1277,1277,1277,0
|
|
20230908,190200,289092591,1277,1277,1277,1277,0
|
|
20230908,190100,289092591,1277,1277,1277,1277,0
|
|
20230908,190000,289092591,1277,1277,1277,1277,0
|
|
20230908,185900,289092591,1277,1277,1277,1277,5763
|
|
20230908,185800,289092591,1277,1277,1277,1277,0
|
|
20230908,185700,289092591,1277,1277,1277,1277,0
|
|
20230908,185600,289092591,1277,1277,1277,1277,0
|
|
20230908,185500,289092591,1277,1277,1277,1277,0
|
|
20230908,185400,289092591,1277,1277,1277,1277,0
|
|
20230908,185300,289092591,1277,1277,1277,1277,0
|
|
20230908,185200,289092591,1277,1277,1277,1277,0
|
|
20230908,185100,289092591,1277,1277,1277,1277,0
|
|
20230908,185000,289092591,1277,1277,1277,1277,0
|
|
20230908,184900,289092591,1277,1277,1277,1277,0
|
|
20230908,184800,289092591,1277,1277,1277,1277,0
|
|
20230908,184700,289092591,1277,1277,1277,1277,0
|
|
20230908,184600,289092591,1277,1277,1277,1277,0
|
|
20230908,184500,289092591,1277,1277,1277,1277,0
|
|
20230908,184400,289092591,1277,1277,1277,1277,0
|
|
20230908,184300,289092591,1277,1277,1277,1277,0
|
|
20230908,184200,289092591,1277,1277,1277,1277,0
|
|
20230908,184100,289092591,1277,1277,1277,1277,0
|
|
20230908,184000,289092591,1277,1277,1277,1277,0
|
|
20230908,183900,289092591,1277,1277,1277,1277,0
|
|
20230908,183800,289092591,1277,1277,1277,1277,0
|
|
20230908,183700,289092591,1277,1277,1277,1277,0
|
|
20230908,183600,289092591,1277,1277,1277,1277,0
|
|
20230908,183500,289092591,1277,1277,1277,1277,0
|
|
20230908,183400,289092591,1277,1277,1277,1277,0
|
|
20230908,183300,289092591,1277,1277,1277,1277,0
|
|
20230908,183200,289092591,1277,1277,1277,1277,0
|
|
20230908,183100,289092591,1277,1277,1277,1277,0
|
|
20230908,183000,289092591,1277,1277,1277,1277,0
|
|
20230908,182900,289092591,1277,1277,1277,1277,5763
|
|
20230908,182800,289092591,1277,1277,1277,1277,0
|
|
20230908,182700,289092591,1277,1277,1277,1277,0
|
|
20230908,182600,289092591,1277,1277,1277,1277,0
|
|
20230908,182500,289092591,1277,1277,1277,1277,0
|
|
20230908,182400,289092591,1277,1277,1277,1277,0
|
|
20230908,182300,289092591,1277,1277,1277,1277,0
|
|
20230908,182200,289092591,1277,1277,1277,1277,0
|
|
20230908,182100,289092591,1277,1277,1277,1277,0
|
|
20230908,182000,289092591,1277,1277,1277,1277,0
|
|
20230908,181900,289092591,1277,1277,1277,1277,0
|
|
20230908,181800,289092591,1277,1277,1277,1277,0
|
|
20230908,181700,289092591,1277,1277,1277,1277,0
|
|
20230908,181600,289092591,1277,1277,1277,1277,0
|
|
20230908,181500,289092591,1277,1277,1277,1277,0
|
|
20230908,181400,289092591,1277,1277,1277,1277,0
|
|
20230908,181300,289092591,1277,1277,1277,1277,0
|
|
20230908,181200,289092591,1277,1277,1277,1277,0
|
|
20230908,181100,289092591,1277,1277,1277,1277,0
|
|
20230908,181000,289092591,1277,1277,1277,1277,0
|
|
20230908,180900,289092591,1277,1277,1277,1277,0
|
|
20230908,180800,289092591,1277,1277,1277,1277,0
|
|
20230908,180700,289092591,1277,1277,1277,1277,0
|
|
20230908,180600,289092591,1277,1277,1277,1277,0
|
|
20230908,180500,289092591,1277,1277,1277,1277,0
|
|
20230908,180400,289092591,1277,1277,1277,1277,0
|
|
20230908,180300,289092591,1277,1277,1277,1277,0
|
|
20230908,180200,289092591,1277,1277,1277,1277,0
|
|
20230908,180100,289092591,1277,1277,1277,1277,0
|
|
20230908,180000,289092591,1277,1277,1277,1277,0
|
|
20230908,175900,289092591,1277,1277,1277,1277,5763
|
|
20230908,175800,289092591,1277,1277,1277,1277,0
|
|
20230908,175700,289092591,1277,1277,1277,1277,0
|
|
20230908,175600,289092591,1277,1277,1277,1277,0
|
|
20230908,175500,289092591,1277,1277,1277,1277,0
|
|
20230908,175400,289092591,1277,1277,1277,1277,0
|
|
20230908,175300,289092591,1277,1277,1277,1277,0
|
|
20230908,175200,289092591,1277,1277,1277,1277,0
|
|
20230908,175100,289092591,1277,1277,1277,1277,0
|
|
20230908,175000,289092591,1277,1277,1277,1277,0
|
|
20230908,174900,289092591,1277,1277,1277,1277,0
|
|
20230908,174800,289092591,1277,1277,1277,1277,0
|
|
20230908,174700,289092591,1277,1277,1277,1277,0
|
|
20230908,174600,289092591,1277,1277,1277,1277,0
|
|
20230908,174500,289092591,1277,1277,1277,1277,0
|
|
20230908,174400,289092591,1277,1277,1277,1277,0
|
|
20230908,174300,289092591,1277,1277,1277,1277,0
|
|
20230908,174200,289092591,1277,1277,1277,1277,0
|
|
20230908,174100,289092591,1277,1277,1277,1277,0
|
|
20230908,174000,289092591,1277,1277,1277,1277,0
|
|
20230908,173900,289092591,1277,1277,1277,1277,0
|
|
20230908,173800,289092591,1277,1277,1277,1277,0
|
|
20230908,173700,289092591,1277,1277,1277,1277,0
|
|
20230908,173600,289092591,1277,1277,1277,1277,0
|
|
20230908,173500,289092591,1277,1277,1277,1277,0
|
|
20230908,173400,289092591,1277,1277,1277,1277,0
|
|
20230908,173300,289092591,1277,1277,1277,1277,0
|
|
20230908,173200,289092591,1277,1277,1277,1277,0
|
|
20230908,173100,289092591,1277,1277,1277,1277,0
|
|
20230908,173000,289092591,1277,1277,1277,1277,0
|
|
20230908,172900,289092591,1277,1277,1277,1277,5763
|
|
20230908,172800,289092591,1277,1277,1277,1277,0
|
|
20230908,172700,289092591,1277,1277,1277,1277,0
|
|
20230908,172600,289092591,1277,1277,1277,1277,0
|
|
20230908,172500,289092591,1277,1277,1277,1277,0
|
|
20230908,172400,289092591,1277,1277,1277,1277,0
|
|
20230908,172300,289092591,1277,1277,1277,1277,0
|
|
20230908,172200,289092591,1277,1277,1277,1277,0
|
|
20230908,172100,289092591,1277,1277,1277,1277,0
|
|
20230908,172000,289092591,1277,1277,1277,1277,0
|
|
20230908,171900,289092591,1277,1277,1277,1277,0
|
|
20230908,171800,289092591,1277,1277,1277,1277,0
|
|
20230908,171700,289092591,1277,1277,1277,1277,0
|
|
20230908,171600,289092591,1277,1277,1277,1277,0
|
|
20230908,171500,289092591,1277,1277,1277,1277,0
|
|
20230908,171400,289092591,1277,1277,1277,1277,0
|
|
20230908,171300,289092591,1277,1277,1277,1277,0
|
|
20230908,171200,289092591,1277,1277,1277,1277,0
|
|
20230908,171100,289092591,1277,1277,1277,1277,0
|
|
20230908,171000,289092591,1277,1277,1277,1277,0
|
|
20230908,170900,289092591,1277,1277,1277,1277,0
|
|
20230908,170800,289092591,1277,1277,1277,1277,0
|
|
20230908,170700,289092591,1277,1277,1277,1277,0
|
|
20230908,170600,289092591,1277,1277,1277,1277,0
|
|
20230908,170500,289092591,1277,1277,1277,1277,0
|
|
20230908,170400,289092591,1277,1277,1277,1277,0
|
|
20230908,170300,289092591,1277,1277,1277,1277,0
|
|
20230908,170200,289092591,1277,1277,1277,1277,0
|
|
20230908,170100,289092591,1277,1277,1277,1277,0
|
|
20230908,170000,289092591,1277,1277,1277,1277,0
|
|
20230908,165900,289092591,1277,1277,1277,1277,5763
|
|
20230908,165800,289092591,1277,1277,1277,1277,0
|
|
20230908,165700,289092591,1277,1277,1277,1277,0
|
|
20230908,165600,289092591,1277,1277,1277,1277,0
|
|
20230908,165500,289092591,1277,1277,1277,1277,0
|
|
20230908,165400,289092591,1277,1277,1277,1277,0
|
|
20230908,165300,289092591,1277,1277,1277,1277,0
|
|
20230908,165200,289092591,1277,1277,1277,1277,0
|
|
20230908,165100,289092591,1277,1277,1277,1277,0
|
|
20230908,165000,289092591,1277,1277,1277,1277,0
|
|
20230908,164900,289092591,1277,1277,1277,1277,0
|
|
20230908,164800,289092591,1277,1277,1277,1277,0
|
|
20230908,164700,289092591,1277,1277,1277,1277,0
|
|
20230908,164600,289092591,1277,1277,1277,1277,0
|
|
20230908,164500,289092591,1277,1277,1277,1277,0
|
|
20230908,164400,289092591,1277,1277,1277,1277,0
|
|
20230908,164300,289092591,1277,1277,1277,1277,0
|
|
20230908,164200,289092591,1277,1277,1277,1277,0
|
|
20230908,164100,289092591,1277,1277,1277,1277,0
|
|
20230908,164000,289092591,1277,1277,1277,1277,0
|
|
20230908,163900,289092591,1277,1277,1277,1277,0
|
|
20230908,163800,289092591,1277,1277,1277,1277,0
|
|
20230908,163700,289092591,1277,1277,1277,1277,0
|
|
20230908,163600,289092591,1277,1277,1277,1277,0
|
|
20230908,163500,289092591,1277,1277,1277,1277,0
|
|
20230908,163400,289092591,1277,1277,1277,1277,0
|
|
20230908,163300,289092591,1277,1277,1277,1277,0
|
|
20230908,163200,289092591,1277,1277,1277,1277,0
|
|
20230908,163100,289092591,1277,1277,1277,1277,0
|
|
20230908,163000,289092591,1277,1277,1277,1277,0
|
|
20230908,162900,289092591,1277,1277,1277,1277,5763
|
|
20230908,162800,289092591,1277,1277,1277,1277,0
|
|
20230908,162700,289092591,1277,1277,1277,1277,0
|
|
20230908,162600,289092591,1277,1277,1277,1277,0
|
|
20230908,162500,289092591,1277,1277,1277,1277,0
|
|
20230908,162400,289092591,1277,1277,1277,1277,0
|
|
20230908,162300,289092591,1277,1277,1277,1277,0
|
|
20230908,162200,289092591,1277,1277,1277,1277,0
|
|
20230908,162100,289092591,1277,1277,1277,1277,0
|
|
20230908,162000,289092591,1277,1277,1277,1277,0
|
|
20230908,161900,289092591,1277,1277,1277,1277,0
|
|
20230908,161800,289092591,1277,1277,1277,1277,0
|
|
20230908,161700,289092591,1277,1277,1277,1277,0
|
|
20230908,161600,289092591,1277,1277,1277,1277,0
|
|
20230908,161500,289092591,1277,1277,1277,1277,0
|
|
20230908,161400,289092591,1277,1277,1277,1277,0
|
|
20230908,161300,289092591,1277,1277,1277,1277,0
|
|
20230908,161200,289092591,1277,1277,1277,1277,0
|
|
20230908,161100,289092591,1277,1277,1277,1277,0
|
|
20230908,161000,289092591,1277,1277,1277,1277,0
|
|
20230908,160900,289092591,1277,1277,1277,1277,0
|
|
20230908,160800,289092591,1277,1277,1277,1277,0
|
|
20230908,160700,289092591,1277,1277,1277,1277,0
|
|
20230908,160600,289092591,1277,1277,1277,1277,0
|
|
20230908,160500,289092591,1277,1277,1277,1277,0
|
|
20230908,160400,289092591,1277,1277,1277,1277,0
|
|
20230908,160300,289092591,1277,1277,1277,1277,0
|
|
20230908,160200,289092591,1277,1277,1277,1277,0
|
|
20230908,160100,289092591,1277,1277,1277,1277,0
|
|
20230908,160000,289092591,1277,1277,1277,1277,0
|
|
20230908,155900,289092591,1277,1277,1277,1277,5763
|
|
20230908,155800,289092591,1277,1277,1277,1277,0
|
|
20230908,155700,289092591,1277,1277,1277,1277,0
|
|
20230908,155600,289092591,1277,1277,1277,1277,0
|
|
20230908,155500,289092591,1277,1277,1277,1277,0
|
|
20230908,155400,289092591,1277,1277,1277,1277,0
|
|
20230908,155300,289092591,1277,1277,1277,1277,0
|
|
20230908,155200,289092591,1277,1277,1277,1277,0
|
|
20230908,155100,289092591,1277,1277,1277,1277,0
|
|
20230908,155000,289092591,1277,1277,1277,1277,0
|
|
20230908,154900,289092591,1277,1277,1277,1277,0
|
|
20230908,154800,289092591,1277,1277,1277,1277,0
|
|
20230908,154700,289092591,1277,1277,1277,1277,0
|
|
20230908,154600,289092591,1277,1277,1277,1277,0
|
|
20230908,154500,289092591,1277,1277,1277,1277,0
|
|
20230908,154400,289092591,1277,1277,1277,1277,0
|
|
20230908,154300,289092591,1277,1277,1277,1277,0
|
|
20230908,154200,289092591,1277,1277,1277,1277,0
|
|
20230908,154100,289092591,1277,1277,1277,1277,0
|
|
20230908,154000,289092591,1277,1277,1277,1277,0
|
|
20230908,153900,289092591,1277,1277,1277,1277,0
|
|
20230908,153800,289092591,1277,1277,1277,1277,0
|
|
20230908,153700,289092591,1277,1277,1277,1277,0
|
|
20230908,153600,289092591,1277,1277,1277,1277,0
|
|
20230908,153500,289092591,1277,1277,1277,1277,0
|
|
20230908,153400,289092591,1277,1277,1277,1277,0
|
|
20230908,153300,289092591,1277,1277,1277,1277,0
|
|
20230908,153200,289092591,1277,1277,1277,1277,0
|
|
20230908,153100,289092591,1277,1277,1277,1277,0
|
|
20230908,153000,289092591,1277,1277,1277,1277,5763
|
|
20230908,152900,281733240,1273,1273,1273,1273,0
|
|
20230908,152800,281733240,1273,1273,1273,1273,0
|
|
20230908,152700,281733240,1273,1273,1273,1273,0
|
|
20230908,152600,281733240,1273,1273,1273,1273,0
|
|
20230908,152500,281733240,1273,1273,1273,1273,0
|
|
20230908,152400,281733240,1273,1273,1273,1273,0
|
|
20230908,152300,281733240,1273,1273,1273,1273,0
|
|
20230908,152200,281733240,1273,1273,1273,1273,0
|
|
20230908,152100,281733240,1273,1273,1273,1273,0
|
|
20230908,152000,281733240,1273,1273,1273,1273,0
|
|
20230908,151900,281733240,1273,1268,1273,1268,4593
|
|
20230908,151800,275909251,1274,1270,1274,1268,2968
|
|
20230908,151700,272140553,1271,1270,1274,1270,522
|
|
20230908,151600,271477608,1271,1271,1271,1270,2425
|
|
20230908,151500,268397433,1271,1271,1271,1271,38
|
|
20230908,151400,268349135,1273,1271,1273,1269,653
|
|
20230908,151300,267519824,1270,1273,1273,1270,401
|
|
20230908,151200,267010549,1270,1270,1270,1270,0
|
|
20230908,151100,267010549,1270,1272,1272,1270,31
|
|
20230908,151000,266971172,1271,1271,1271,1271,4
|
|
20230908,150900,266966088,1271,1270,1271,1270,5354
|
|
20230908,150800,260166507,1268,1268,1268,1268,3
|
|
20230908,150700,260162703,1273,1273,1273,1273,1
|
|
20230908,150600,260161430,1272,1273,1273,1272,2250
|
|
20230908,150500,257298930,1273,1272,1273,1272,117
|
|
20230908,150400,257150049,1272,1272,1272,1272,1
|
|
20230908,150300,257148777,1272,1272,1272,1272,3
|
|
20230908,150200,257144961,1269,1269,1269,1269,518
|
|
20230908,150100,256487619,1269,1269,1269,1269,100
|
|
20230908,150000,256360719,1269,1269,1269,1269,5
|
|
20230908,145900,256354374,1269,1271,1273,1268,1649
|
|
20230908,145800,254263343,1267,1271,1271,1267,409
|
|
20230908,145700,253745104,1271,1272,1272,1271,5
|
|
20230908,145600,253738748,1272,1272,1272,1272,12
|
|
20230908,145500,253723484,1271,1269,1271,1267,553
|
|
20230908,145400,253022202,1272,1272,1272,1272,2000
|
|
20230908,145300,250478202,1272,1272,1272,1272,0
|
|
20230908,145200,250478202,1272,1272,1272,1272,0
|
|
20230908,145100,250478202,1272,1272,1272,1272,31
|
|
20230908,145000,250438770,1272,1272,1272,1272,200
|
|
20230908,144900,250184370,1272,1272,1272,1272,3
|
|
20230908,144800,250180554,1268,1268,1268,1268,0
|
|
20230908,144700,250180554,1268,1268,1268,1268,0
|
|
20230908,144600,250180554,1268,1274,1274,1268,5419
|
|
20230908,144500,243299248,1274,1275,1275,1274,53
|
|
20230908,144400,243231723,1269,1270,1270,1269,5002
|
|
20230908,144300,236882184,1274,1274,1274,1274,100
|
|
20230908,144200,236754784,1274,1274,1274,1274,1901
|
|
20230908,144100,234332910,1269,1269,1269,1269,0
|
|
20230908,144000,234332910,1269,1269,1269,1269,0
|
|
20230908,143900,234332910,1269,1269,1269,1269,203
|
|
20230908,143800,234075303,1269,1269,1269,1269,0
|
|
20230908,143700,234075303,1269,1269,1269,1269,200
|
|
20230908,143600,233821503,1269,1269,1269,1269,0
|
|
20230908,143500,233821503,1269,1269,1269,1269,137
|
|
20230908,143400,233647650,1274,1274,1274,1274,0
|
|
20230908,143300,233647650,1274,1274,1274,1274,0
|
|
20230908,143200,233647650,1274,1274,1274,1274,1
|
|
20230908,143100,233646376,1269,1269,1269,1269,0
|
|
20230908,143000,233646376,1269,1269,1269,1269,0
|
|
20230908,142900,233646376,1269,1269,1269,1269,0
|
|
20230908,142800,233646376,1269,1269,1269,1269,0
|
|
20230908,142700,233646376,1269,1269,1269,1269,0
|
|
20230908,142600,233646376,1269,1269,1269,1269,0
|
|
20230908,142500,233646376,1269,1269,1269,1269,0
|
|
20230908,142400,233646376,1269,1269,1269,1269,0
|
|
20230908,142300,233646376,1269,1269,1269,1269,0
|
|
20230908,142200,233646376,1269,1269,1269,1269,0
|
|
20230908,142100,233646376,1269,1269,1269,1269,0
|
|
20230908,142000,233646376,1269,1270,1270,1269,200
|
|
20230908,141900,233392420,1276,1276,1276,1276,2
|
|
20230908,141800,233389868,1276,1276,1276,1276,0
|
|
20230908,141700,233389868,1276,1276,1276,1276,2
|
|
20230908,141600,233387316,1276,1276,1276,1276,0
|
|
20230908,141500,233387316,1276,1276,1276,1276,135
|
|
20230908,141400,233215056,1276,1275,1276,1275,978
|
|
20230908,141300,231967188,1275,1275,1275,1275,0
|
|
20230908,141200,231967188,1275,1272,1275,1272,2000
|
|
20230908,141100,229421631,1273,1273,1273,1273,0
|
|
20230908,141000,229421631,1273,1273,1273,1273,1
|
|
20230908,140900,229420358,1274,1274,1274,1274,0
|
|
20230908,140800,229420358,1274,1274,1274,1274,0
|
|
20230908,140700,229420358,1274,1274,1274,1274,10
|
|
20230908,140600,229407618,1274,1274,1274,1274,0
|
|
20230908,140500,229407618,1274,1274,1274,1274,64
|
|
20230908,140400,229326082,1267,1267,1267,1267,3029
|
|
20230908,140300,225488339,1269,1269,1269,1269,0
|
|
20230908,140200,225488339,1269,1268,1269,1268,4401
|
|
20230908,140100,219907787,1268,1268,1268,1268,2000
|
|
20230908,140000,217371787,1268,1268,1268,1268,100
|
|
20230908,135900,217244987,1272,1272,1272,1272,1500
|
|
20230908,135800,215336987,1276,1276,1276,1276,0
|
|
20230908,135700,215336987,1276,1271,1276,1271,1658
|
|
20230908,135600,213229664,1268,1272,1272,1268,4001
|
|
20230908,135500,208152205,1272,1272,1272,1272,0
|
|
20230908,135400,208152205,1272,1273,1273,1272,1010
|
|
20230908,135300,206867178,1273,1273,1273,1273,100
|
|
20230908,135200,206739878,1273,1274,1274,1273,100
|
|
20230908,135100,206612576,1276,1276,1276,1276,0
|
|
20230908,135000,206612576,1276,1276,1276,1276,200
|
|
20230908,134900,206357376,1275,1275,1275,1275,0
|
|
20230908,134800,206357376,1275,1275,1275,1275,0
|
|
20230908,134700,206357376,1275,1275,1275,1275,400
|
|
20230908,134600,205847376,1275,1275,1275,1275,500
|
|
20230908,134500,205209876,1275,1275,1275,1275,0
|
|
20230908,134400,205209876,1275,1275,1275,1275,0
|
|
20230908,134300,205209876,1275,1272,1275,1271,489
|
|
20230908,134200,204588133,1271,1271,1271,1271,0
|
|
20230908,134100,204588133,1271,1271,1271,1271,0
|
|
20230908,134000,204588133,1271,1271,1271,1271,0
|
|
20230908,133900,204588133,1271,1271,1271,1271,0
|
|
20230908,133800,204588133,1271,1271,1271,1271,1000
|
|
20230908,133700,203317133,1277,1277,1277,1277,0
|
|
20230908,133600,203317133,1277,1277,1277,1277,0
|
|
20230908,133500,203317133,1277,1277,1277,1277,337
|
|
20230908,133400,202886784,1277,1277,1277,1277,0
|
|
20230908,133300,202886784,1277,1277,1277,1277,0
|
|
20230908,133200,202886784,1277,1277,1277,1277,1
|
|
20230908,133100,202885507,1271,1277,1277,1271,546
|
|
20230908,133000,202191483,1271,1271,1271,1271,0
|
|
20230908,132900,202191483,1271,1271,1271,1271,0
|
|
20230908,132800,202191483,1271,1271,1271,1271,0
|
|
20230908,132700,202191483,1271,1271,1271,1271,157
|
|
20230908,132600,201991936,1271,1271,1271,1271,0
|
|
20230908,132500,201991936,1271,1271,1271,1271,0
|
|
20230908,132400,201991936,1271,1271,1271,1271,0
|
|
20230908,132300,201991936,1271,1271,1271,1271,12000
|
|
20230908,132200,186739936,1271,1271,1271,1271,0
|
|
20230908,132100,186739936,1271,1271,1271,1271,0
|
|
20230908,132000,186739936,1271,1271,1271,1271,3000
|
|
20230908,131900,182926936,1271,1271,1271,1271,61
|
|
20230908,131800,182849405,1271,1271,1271,1271,0
|
|
20230908,131700,182849405,1271,1271,1271,1271,0
|
|
20230908,131600,182849405,1271,1271,1271,1271,1
|
|
20230908,131500,182848134,1271,1271,1271,1271,0
|
|
20230908,131400,182848134,1271,1275,1275,1271,5493
|
|
20230908,131300,175861812,1278,1278,1278,1278,295
|
|
20230908,131200,175484802,1277,1277,1277,1277,2
|
|
20230908,131100,175482248,1278,1277,1278,1277,48
|
|
20230908,131000,175420907,1277,1277,1277,1277,0
|
|
20230908,130900,175420907,1277,1277,1277,1277,0
|
|
20230908,130800,175420907,1277,1277,1277,1277,1
|
|
20230908,130700,175419630,1278,1278,1278,1278,0
|
|
20230908,130600,175419630,1278,1278,1278,1278,1700
|
|
20230908,130500,173247030,1278,1278,1278,1278,300
|
|
20230908,130400,172863630,1274,1274,1274,1274,0
|
|
20230908,130300,172863630,1274,1274,1274,1274,0
|
|
20230908,130200,172863630,1274,1274,1274,1274,55
|
|
20230908,130100,172793560,1273,1273,1273,1273,0
|
|
20230908,130000,172793560,1273,1276,1276,1273,216
|
|
20230908,125900,172518287,1278,1278,1278,1278,3
|
|
20230908,125800,172514453,1278,1278,1278,1278,0
|
|
20230908,125700,172514453,1278,1278,1278,1278,0
|
|
20230908,125600,172514453,1278,1278,1278,1278,1
|
|
20230908,125500,172513175,1278,1278,1278,1278,15
|
|
20230908,125400,172494005,1278,1278,1278,1278,0
|
|
20230908,125300,172494005,1278,1278,1278,1278,0
|
|
20230908,125200,172494005,1278,1278,1278,1278,0
|
|
20230908,125100,172494005,1278,1278,1278,1278,0
|
|
20230908,125000,172494005,1278,1278,1278,1278,0
|
|
20230908,124900,172494005,1278,1278,1278,1278,0
|
|
20230908,124800,172494005,1278,1278,1278,1278,0
|
|
20230908,124700,172494005,1278,1278,1278,1278,356
|
|
20230908,124600,172039037,1274,1274,1274,1274,0
|
|
20230908,124500,172039037,1274,1274,1274,1274,0
|
|
20230908,124400,172039037,1274,1274,1274,1274,10
|
|
20230908,124300,172026297,1274,1274,1274,1274,56
|
|
20230908,124200,171954953,1278,1278,1278,1278,79
|
|
20230908,124100,171853991,1278,1278,1278,1278,0
|
|
20230908,124000,171853991,1278,1278,1278,1278,0
|
|
20230908,123900,171853991,1278,1278,1278,1278,100
|
|
20230908,123800,171726191,1278,1278,1278,1274,31
|
|
20230908,123700,171686685,1274,1274,1274,1274,0
|
|
20230908,123600,171686685,1274,1274,1274,1274,0
|
|
20230908,123500,171686685,1274,1276,1276,1274,32
|
|
20230908,123400,171645911,1279,1279,1279,1279,0
|
|
20230908,123300,171645911,1279,1279,1279,1279,0
|
|
20230908,123200,171645911,1279,1278,1279,1278,500
|
|
20230908,123100,171006417,1281,1281,1281,1281,0
|
|
20230908,123000,171006417,1281,1281,1281,1281,1
|
|
20230908,122900,171005136,1277,1277,1277,1277,0
|
|
20230908,122800,171005136,1277,1278,1278,1277,709
|
|
20230908,122700,170099741,1278,1278,1278,1278,0
|
|
20230908,122600,170099741,1278,1278,1278,1278,0
|
|
20230908,122500,170099741,1278,1278,1278,1278,0
|
|
20230908,122400,170099741,1278,1278,1278,1278,2
|
|
20230908,122300,170097185,1279,1280,1280,1279,8
|
|
20230908,122200,170086949,1280,1278,1280,1278,10
|
|
20230908,122100,170074157,1278,1276,1278,1276,1578
|
|
20230908,122000,168060627,1281,1281,1281,1281,0
|
|
20230908,121900,168060627,1281,1281,1281,1281,8
|
|
20230908,121800,168050379,1281,1282,1282,1278,650
|
|
20230908,121700,167219647,1282,1282,1282,1282,15
|
|
20230908,121600,167200417,1278,1278,1278,1278,59
|
|
20230908,121500,167125015,1278,1278,1278,1278,178
|
|
20230908,121400,166897531,1282,1278,1282,1278,1125
|
|
20230908,121300,165459769,1275,1276,1276,1275,3000
|
|
20230908,121200,161633002,1280,1280,1280,1280,2101
|
|
20230908,121100,158943722,1280,1274,1280,1274,403
|
|
20230908,121000,158430288,1280,1280,1280,1280,0
|
|
20230908,120900,158430288,1280,1280,1280,1280,503
|
|
20230908,120800,157786448,1280,1275,1280,1275,2001
|
|
20230908,120700,155230720,1275,1277,1277,1275,1306
|
|
20230908,120600,153565558,1277,1277,1277,1277,8
|
|
20230908,120500,153555342,1273,1273,1273,1273,10
|
|
20230908,120400,153542612,1273,1273,1273,1273,0
|
|
20230908,120300,153542612,1273,1273,1273,1273,0
|
|
20230908,120200,153542612,1273,1273,1273,1273,0
|
|
20230908,120100,153542612,1273,1273,1273,1273,404
|
|
20230908,120000,153028320,1273,1273,1273,1273,50
|
|
20230908,115900,152964670,1273,1273,1273,1273,1835
|
|
20230908,115800,150628715,1274,1274,1274,1274,235
|
|
20230908,115700,150329325,1274,1274,1274,1273,2433
|
|
20230908,115600,147230346,1274,1274,1274,1274,30
|
|
20230908,115500,147192126,1274,1274,1274,1274,0
|
|
20230908,115400,147192126,1274,1274,1274,1274,1
|
|
20230908,115300,147190852,1274,1274,1274,1274,431
|
|
20230908,115200,146641758,1274,1274,1274,1274,0
|
|
20230908,115100,146641758,1274,1274,1274,1274,0
|
|
20230908,115000,146641758,1274,1274,1274,1274,0
|
|
20230908,114900,146641758,1274,1274,1274,1274,13
|
|
20230908,114800,146625196,1277,1277,1277,1277,0
|
|
20230908,114700,146625196,1277,1277,1277,1277,1000
|
|
20230908,114600,145348196,1278,1278,1278,1278,0
|
|
20230908,114500,145348196,1278,1278,1278,1278,0
|
|
20230908,114400,145348196,1278,1278,1278,1278,0
|
|
20230908,114300,145348196,1278,1278,1278,1278,0
|
|
20230908,114200,145348196,1278,1278,1278,1278,0
|
|
20230908,114100,145348196,1278,1278,1278,1278,170
|
|
20230908,114000,145130936,1278,1275,1278,1275,310
|
|
20230908,113900,144735056,1278,1278,1278,1278,0
|
|
20230908,113800,144735056,1278,1278,1278,1278,0
|
|
20230908,113700,144735056,1278,1278,1278,1278,2
|
|
20230908,113600,144732500,1278,1277,1278,1277,156
|
|
20230908,113500,144533133,1280,1280,1280,1280,0
|
|
20230908,113400,144533133,1280,1280,1280,1280,0
|
|
20230908,113300,144533133,1280,1280,1280,1280,0
|
|
20230908,113200,144533133,1280,1280,1280,1280,30
|
|
20230908,113100,144494733,1280,1280,1280,1280,0
|
|
20230908,113000,144494733,1280,1280,1280,1280,0
|
|
20230908,112900,144494733,1280,1280,1280,1280,0
|
|
20230908,112800,144494733,1280,1280,1280,1280,1
|
|
20230908,112700,144493453,1280,1280,1280,1280,0
|
|
20230908,112600,144493453,1280,1275,1280,1274,1058
|
|
20230908,112500,143145356,1275,1275,1275,1275,0
|
|
20230908,112400,143145356,1275,1275,1275,1275,1
|
|
20230908,112300,143144081,1274,1274,1274,1274,1
|
|
20230908,112200,143142807,1274,1274,1274,1274,8
|
|
20230908,112100,143132615,1280,1280,1280,1280,80
|
|
20230908,112000,143030215,1280,1276,1280,1276,464
|
|
20230908,111900,142437935,1274,1274,1274,1274,492
|
|
20230908,111800,141811127,1273,1273,1273,1273,0
|
|
20230908,111700,141811127,1273,1273,1273,1273,0
|
|
20230908,111600,141811127,1273,1273,1273,1273,0
|
|
20230908,111500,141811127,1273,1273,1273,1273,92
|
|
20230908,111400,141694011,1273,1273,1273,1273,31
|
|
20230908,111300,141654548,1272,1272,1272,1272,0
|
|
20230908,111200,141654548,1272,1273,1273,1272,301
|
|
20230908,111100,141271675,1273,1273,1273,1273,199
|
|
20230908,111000,141018348,1273,1273,1273,1273,0
|
|
20230908,110900,141018348,1273,1273,1273,1273,0
|
|
20230908,110800,141018348,1273,1273,1273,1273,0
|
|
20230908,110700,141018348,1273,1273,1273,1273,1
|
|
20230908,110600,141017075,1273,1273,1273,1273,41
|
|
20230908,110500,140964882,1271,1271,1271,1271,0
|
|
20230908,110400,140964882,1271,1271,1271,1271,9
|
|
20230908,110300,140953443,1273,1273,1273,1271,211
|
|
20230908,110200,140685091,1273,1273,1273,1273,0
|
|
20230908,110100,140685091,1273,1273,1273,1273,24
|
|
20230908,110000,140654539,1272,1273,1273,1272,5
|
|
20230908,105900,140648176,1274,1274,1274,1274,0
|
|
20230908,105800,140648176,1274,1274,1274,1274,3
|
|
20230908,105700,140644354,1274,1274,1274,1274,5
|
|
20230908,105600,140637984,1272,1272,1272,1272,99
|
|
20230908,105500,140512056,1272,1272,1272,1272,0
|
|
20230908,105400,140512056,1272,1272,1272,1272,125
|
|
20230908,105300,140353056,1271,1271,1271,1271,0
|
|
20230908,105200,140353056,1271,1276,1276,1271,110
|
|
20230908,105100,140213241,1270,1270,1270,1270,0
|
|
20230908,105000,140213241,1270,1270,1270,1270,0
|
|
20230908,104900,140213241,1270,1270,1270,1270,0
|
|
20230908,104800,140213241,1270,1272,1272,1270,2005
|
|
20230908,104700,137662891,1275,1275,1275,1275,101
|
|
20230908,104600,137534116,1275,1275,1275,1275,1000
|
|
20230908,104500,136259116,1277,1277,1277,1277,0
|
|
20230908,104400,136259116,1277,1269,1277,1269,9809
|
|
20230908,104300,123770303,1270,1270,1270,1270,429
|
|
20230908,104200,123225473,1269,1269,1269,1269,0
|
|
20230908,104100,123225473,1269,1265,1269,1265,1045
|
|
20230908,104000,121899548,1265,1265,1265,1265,311
|
|
20230908,103900,121506133,1265,1265,1265,1265,1
|
|
20230908,103800,121504868,1264,1267,1267,1264,501
|
|
20230908,103700,120871601,1264,1264,1264,1264,0
|
|
20230908,103600,120871601,1264,1264,1264,1264,0
|
|
20230908,103500,120871601,1264,1264,1264,1264,40
|
|
20230908,103400,120821041,1264,1264,1264,1264,0
|
|
20230908,103300,120821041,1264,1264,1264,1264,0
|
|
20230908,103200,120821041,1264,1264,1264,1264,0
|
|
20230908,103100,120821041,1264,1264,1264,1264,0
|
|
20230908,103000,120821041,1264,1264,1264,1264,3
|
|
20230908,102900,120817249,1264,1265,1265,1264,10
|
|
20230908,102800,120804608,1265,1265,1265,1265,0
|
|
20230908,102700,120804608,1265,1265,1265,1265,0
|
|
20230908,102600,120804608,1265,1265,1265,1265,1406
|
|
20230908,102500,119026018,1265,1265,1265,1265,1
|
|
20230908,102400,119024753,1269,1269,1269,1269,0
|
|
20230908,102300,119024753,1269,1269,1269,1269,0
|
|
20230908,102200,119024753,1269,1269,1269,1269,0
|
|
20230908,102100,119024753,1269,1268,1269,1268,575
|
|
20230908,102000,118295083,1268,1267,1268,1267,17
|
|
20230908,101900,118273542,1266,1265,1266,1265,1666
|
|
20230908,101800,116164391,1263,1263,1263,1263,10
|
|
20230908,101700,116151761,1263,1263,1263,1263,0
|
|
20230908,101600,116151761,1263,1263,1264,1263,1685
|
|
20230908,101500,114021968,1260,1265,1265,1260,10072
|
|
20230908,101400,101320671,1264,1264,1264,1264,50
|
|
20230908,101300,101257471,1264,1264,1264,1264,0
|
|
20230908,101200,101257471,1264,1264,1264,1264,1
|
|
20230908,101100,101256207,1264,1264,1264,1264,454
|
|
20230908,101000,100682351,1264,1264,1264,1264,99
|
|
20230908,100900,100557215,1269,1269,1269,1269,0
|
|
20230908,100800,100557215,1269,1269,1269,1269,4
|
|
20230908,100700,100552139,1269,1269,1269,1269,0
|
|
20230908,100600,100552139,1269,1269,1269,1269,5
|
|
20230908,100500,100545794,1264,1266,1266,1264,302
|
|
20230908,100400,100163848,1266,1269,1269,1266,53
|
|
20230908,100300,100096741,1270,1270,1270,1270,32
|
|
20230908,100200,100056101,1268,1268,1268,1268,0
|
|
20230908,100100,100056101,1268,1268,1268,1268,0
|
|
20230908,100000,100056101,1268,1266,1268,1266,1239
|
|
20230908,095900,98485449,1268,1267,1268,1266,2055
|
|
20230908,095800,95880889,1267,1267,1267,1265,1008
|
|
20230908,095700,94605567,1271,1271,1271,1271,1357
|
|
20230908,095600,92880820,1267,1267,1267,1267,0
|
|
20230908,095500,92880820,1267,1267,1267,1267,0
|
|
20230908,095400,92880820,1267,1267,1267,1267,1500
|
|
20230908,095300,90980320,1261,1261,1261,1261,0
|
|
20230908,095200,90980320,1261,1272,1272,1261,9007
|
|
20230908,095100,79596195,1264,1265,1265,1264,237
|
|
20230908,095000,79296626,1271,1271,1271,1271,1
|
|
20230908,094900,79295355,1272,1268,1272,1268,400
|
|
20230908,094800,78786724,1263,1263,1263,1263,0
|
|
20230908,094700,78786724,1263,1263,1263,1263,435
|
|
20230908,094600,78237319,1264,1262,1264,1261,3887
|
|
20230908,094500,73330281,1263,1263,1263,1263,1600
|
|
20230908,094400,71309481,1263,1269,1269,1263,2876
|
|
20230908,094300,67667394,1270,1270,1270,1270,772
|
|
20230908,094200,66686954,1270,1274,1274,1270,101
|
|
20230908,094100,66558284,1274,1274,1274,1274,279
|
|
20230908,094000,66202838,1270,1270,1270,1270,3832
|
|
20230908,093900,61336198,1273,1273,1273,1273,800
|
|
20230908,093800,60317798,1275,1275,1275,1275,6
|
|
20230908,093700,60310148,1269,1269,1269,1269,0
|
|
20230908,093600,60310148,1269,1269,1269,1269,0
|
|
20230908,093500,60310148,1269,1269,1269,1269,565
|
|
20230908,093400,59593163,1270,1273,1273,1270,5000
|
|
20230908,093300,53243133,1273,1273,1273,1273,0
|
|
20230908,093200,53243133,1273,1273,1273,1272,1020
|
|
20230908,093100,51944730,1271,1273,1273,1271,218
|
|
20230908,093000,51667650,1271,1271,1271,1271,0
|
|
20230908,092900,51667650,1271,1271,1271,1271,1079
|
|
20230908,092800,50296241,1271,1271,1271,1271,100
|
|
20230908,092700,50169141,1271,1273,1273,1271,612
|
|
20230908,092600,49390839,1274,1275,1275,1274,1332
|
|
20230908,092500,47692644,1276,1277,1277,1276,1862
|
|
20230908,092400,45316485,1278,1280,1280,1278,847
|
|
20230908,092300,44233260,1280,1280,1280,1279,404
|
|
20230908,092200,43716540,1280,1280,1280,1279,66
|
|
20230908,092100,43632115,1280,1281,1281,1280,269
|
|
20230908,092000,43287755,1281,1281,1281,1281,0
|
|
20230908,091900,43287755,1281,1281,1281,1281,50
|
|
20230908,091800,43223705,1280,1280,1280,1280,0
|
|
20230908,091700,43223705,1280,1280,1280,1280,0
|
|
20230908,091600,43223705,1280,1283,1283,1280,1203
|
|
20230908,091500,41683383,1287,1282,1287,1282,295
|
|
20230908,091400,41303759,1282,1283,1283,1282,399
|
|
20230908,091300,40791863,1284,1278,1293,1278,54
|
|
20230908,091200,40722810,1294,1285,1294,1281,11219
|
|
20230908,091100,26252700,1286,1290,1290,1286,1689
|
|
20230908,091000,24078950,1290,1289,1290,1289,1000
|
|
20230908,090900,22788951,1294,1287,1294,1285,186
|
|
20230908,090800,22549622,1295,1295,1295,1295,388
|
|
20230908,090700,22047162,1295,1290,1295,1284,264
|
|
20230908,090600,21707260,1295,1274,1295,1274,7467
|
|
20230908,090500,12170666,1274,1274,1274,1274,1
|
|
20230908,090400,12169392,1272,1272,1272,1272,412
|
|
20230908,090300,11645328,1265,1265,1265,1265,50
|
|
20230908,090200,11582078,1277,1277,1277,1277,1
|
|
20230908,090100,11580801,1276,1275,1277,1275,1285
|
|
20230908,090000,9941356,1276,1260,1276,1260,7889
|