690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202700,574207098,1258,1258,1258,1258,4356
|
|
20230912,202600,574207098,1258,1258,1258,1258,0
|
|
20230912,202500,574207098,1258,1258,1258,1258,0
|
|
20230912,202400,574207098,1258,1258,1258,1258,0
|
|
20230912,202300,574207098,1258,1258,1258,1258,0
|
|
20230912,202200,574207098,1258,1258,1258,1258,0
|
|
20230912,202100,574207098,1258,1258,1258,1258,0
|
|
20230912,202000,574207098,1258,1258,1258,1258,0
|
|
20230912,201900,574207098,1258,1258,1258,1258,0
|
|
20230912,201800,574207098,1258,1258,1258,1258,0
|
|
20230912,201700,574207098,1258,1258,1258,1258,0
|
|
20230912,201600,574207098,1258,1258,1258,1258,0
|
|
20230912,201500,574207098,1258,1258,1258,1258,0
|
|
20230912,201400,574207098,1258,1258,1258,1258,0
|
|
20230912,201300,574207098,1258,1258,1258,1258,0
|
|
20230912,201200,574207098,1258,1258,1258,1258,0
|
|
20230912,201100,574207098,1258,1258,1258,1258,0
|
|
20230912,201000,574207098,1258,1258,1258,1258,0
|
|
20230912,200900,574207098,1258,1258,1258,1258,0
|
|
20230912,200800,574207098,1258,1258,1258,1258,0
|
|
20230912,200700,574207098,1258,1258,1258,1258,0
|
|
20230912,200600,574207098,1258,1258,1258,1258,0
|
|
20230912,200500,574207098,1258,1258,1258,1258,0
|
|
20230912,200400,574207098,1258,1258,1258,1258,0
|
|
20230912,200300,574207098,1258,1258,1258,1258,0
|
|
20230912,200200,574207098,1258,1258,1258,1258,0
|
|
20230912,200100,574207098,1258,1258,1258,1258,0
|
|
20230912,200000,574207098,1258,1258,1258,1258,0
|
|
20230912,195900,574207098,1258,1258,1258,1258,0
|
|
20230912,195800,574207098,1258,1258,1258,1258,0
|
|
20230912,195700,574207098,1258,1258,1258,1258,4356
|
|
20230912,195600,574207098,1258,1258,1258,1258,0
|
|
20230912,195500,574207098,1258,1258,1258,1258,0
|
|
20230912,195400,574207098,1258,1258,1258,1258,0
|
|
20230912,195300,574207098,1258,1258,1258,1258,0
|
|
20230912,195200,574207098,1258,1258,1258,1258,0
|
|
20230912,195100,574207098,1258,1258,1258,1258,0
|
|
20230912,195000,574207098,1258,1258,1258,1258,0
|
|
20230912,194900,574207098,1258,1258,1258,1258,0
|
|
20230912,194800,574207098,1258,1258,1258,1258,0
|
|
20230912,194700,574207098,1258,1258,1258,1258,0
|
|
20230912,194600,574207098,1258,1258,1258,1258,0
|
|
20230912,194500,574207098,1258,1258,1258,1258,0
|
|
20230912,194400,574207098,1258,1258,1258,1258,0
|
|
20230912,194300,574207098,1258,1258,1258,1258,0
|
|
20230912,194200,574207098,1258,1258,1258,1258,0
|
|
20230912,194100,574207098,1258,1258,1258,1258,0
|
|
20230912,194000,574207098,1258,1258,1258,1258,0
|
|
20230912,193900,574207098,1258,1258,1258,1258,0
|
|
20230912,193800,574207098,1258,1258,1258,1258,0
|
|
20230912,193700,574207098,1258,1258,1258,1258,0
|
|
20230912,193600,574207098,1258,1258,1258,1258,0
|
|
20230912,193500,574207098,1258,1258,1258,1258,0
|
|
20230912,193400,574207098,1258,1258,1258,1258,0
|
|
20230912,193300,574207098,1258,1258,1258,1258,0
|
|
20230912,193200,574207098,1258,1258,1258,1258,0
|
|
20230912,193100,574207098,1258,1258,1258,1258,0
|
|
20230912,193000,574207098,1258,1258,1258,1258,0
|
|
20230912,192900,574207098,1258,1258,1258,1258,0
|
|
20230912,192800,574207098,1258,1258,1258,1258,0
|
|
20230912,192700,574207098,1258,1258,1258,1258,4356
|
|
20230912,192600,574207098,1258,1258,1258,1258,0
|
|
20230912,192500,574207098,1258,1258,1258,1258,0
|
|
20230912,192400,574207098,1258,1258,1258,1258,0
|
|
20230912,192300,574207098,1258,1258,1258,1258,0
|
|
20230912,192200,574207098,1258,1258,1258,1258,0
|
|
20230912,192100,574207098,1258,1258,1258,1258,0
|
|
20230912,192000,574207098,1258,1258,1258,1258,0
|
|
20230912,191900,574207098,1258,1258,1258,1258,0
|
|
20230912,191800,574207098,1258,1258,1258,1258,0
|
|
20230912,191700,574207098,1258,1258,1258,1258,0
|
|
20230912,191600,574207098,1258,1258,1258,1258,0
|
|
20230912,191500,574207098,1258,1258,1258,1258,0
|
|
20230912,191400,574207098,1258,1258,1258,1258,0
|
|
20230912,191300,574207098,1258,1258,1258,1258,0
|
|
20230912,191200,574207098,1258,1258,1258,1258,0
|
|
20230912,191100,574207098,1258,1258,1258,1258,0
|
|
20230912,191000,574207098,1258,1258,1258,1258,0
|
|
20230912,190900,574207098,1258,1258,1258,1258,0
|
|
20230912,190800,574207098,1258,1258,1258,1258,0
|
|
20230912,190700,574207098,1258,1258,1258,1258,0
|
|
20230912,190600,574207098,1258,1258,1258,1258,0
|
|
20230912,190500,574207098,1258,1258,1258,1258,0
|
|
20230912,190400,574207098,1258,1258,1258,1258,0
|
|
20230912,190300,574207098,1258,1258,1258,1258,0
|
|
20230912,190200,574207098,1258,1258,1258,1258,0
|
|
20230912,190100,574207098,1258,1258,1258,1258,0
|
|
20230912,190000,574207098,1258,1258,1258,1258,0
|
|
20230912,185900,574207098,1258,1258,1258,1258,0
|
|
20230912,185800,574207098,1258,1258,1258,1258,0
|
|
20230912,185700,574207098,1258,1258,1258,1258,4356
|
|
20230912,185600,574207098,1258,1258,1258,1258,0
|
|
20230912,185500,574207098,1258,1258,1258,1258,0
|
|
20230912,185400,574207098,1258,1258,1258,1258,0
|
|
20230912,185300,574207098,1258,1258,1258,1258,0
|
|
20230912,185200,574207098,1258,1258,1258,1258,0
|
|
20230912,185100,574207098,1258,1258,1258,1258,0
|
|
20230912,185000,574207098,1258,1258,1258,1258,0
|
|
20230912,184900,574207098,1258,1258,1258,1258,0
|
|
20230912,184800,574207098,1258,1258,1258,1258,0
|
|
20230912,184700,574207098,1258,1258,1258,1258,0
|
|
20230912,184600,574207098,1258,1258,1258,1258,0
|
|
20230912,184500,574207098,1258,1258,1258,1258,0
|
|
20230912,184400,574207098,1258,1258,1258,1258,0
|
|
20230912,184300,574207098,1258,1258,1258,1258,0
|
|
20230912,184200,574207098,1258,1258,1258,1258,0
|
|
20230912,184100,574207098,1258,1258,1258,1258,0
|
|
20230912,184000,574207098,1258,1258,1258,1258,0
|
|
20230912,183900,574207098,1258,1258,1258,1258,0
|
|
20230912,183800,574207098,1258,1258,1258,1258,0
|
|
20230912,183700,574207098,1258,1258,1258,1258,0
|
|
20230912,183600,574207098,1258,1258,1258,1258,0
|
|
20230912,183500,574207098,1258,1258,1258,1258,0
|
|
20230912,183400,574207098,1258,1258,1258,1258,0
|
|
20230912,183300,574207098,1258,1258,1258,1258,0
|
|
20230912,183200,574207098,1258,1258,1258,1258,0
|
|
20230912,183100,574207098,1258,1258,1258,1258,0
|
|
20230912,183000,574207098,1258,1258,1258,1258,0
|
|
20230912,182900,574207098,1258,1258,1258,1258,0
|
|
20230912,182800,574207098,1258,1258,1258,1258,0
|
|
20230912,182700,574207098,1258,1258,1258,1258,4356
|
|
20230912,182600,574207098,1258,1258,1258,1258,0
|
|
20230912,182500,574207098,1258,1258,1258,1258,0
|
|
20230912,182400,574207098,1258,1258,1258,1258,0
|
|
20230912,182300,574207098,1258,1258,1258,1258,0
|
|
20230912,182200,574207098,1258,1258,1258,1258,0
|
|
20230912,182100,574207098,1258,1258,1258,1258,0
|
|
20230912,182000,574207098,1258,1258,1258,1258,0
|
|
20230912,181900,574207098,1258,1258,1258,1258,0
|
|
20230912,181800,574207098,1258,1258,1258,1258,0
|
|
20230912,181700,574207098,1258,1258,1258,1258,0
|
|
20230912,181600,574207098,1258,1258,1258,1258,0
|
|
20230912,181500,574207098,1258,1258,1258,1258,0
|
|
20230912,181400,574207098,1258,1258,1258,1258,0
|
|
20230912,181300,574207098,1258,1258,1258,1258,0
|
|
20230912,181200,574207098,1258,1258,1258,1258,0
|
|
20230912,181100,574207098,1258,1258,1258,1258,0
|
|
20230912,181000,574207098,1258,1258,1258,1258,0
|
|
20230912,180900,574207098,1258,1258,1258,1258,0
|
|
20230912,180800,574207098,1258,1258,1258,1258,0
|
|
20230912,180700,574207098,1258,1258,1258,1258,0
|
|
20230912,180600,574207098,1258,1258,1258,1258,0
|
|
20230912,180500,574207098,1258,1258,1258,1258,0
|
|
20230912,180400,574207098,1258,1258,1258,1258,0
|
|
20230912,180300,574207098,1258,1258,1258,1258,0
|
|
20230912,180200,574207098,1258,1258,1258,1258,0
|
|
20230912,180100,574207098,1258,1258,1258,1258,0
|
|
20230912,180000,574207098,1258,1258,1258,1258,0
|
|
20230912,175900,574207098,1258,1258,1258,1258,0
|
|
20230912,175800,574207098,1258,1258,1258,1258,0
|
|
20230912,175700,574207098,1258,1258,1258,1258,4356
|
|
20230912,175600,574207098,1258,1258,1258,1258,0
|
|
20230912,175500,574207098,1258,1258,1258,1258,0
|
|
20230912,175400,574207098,1258,1258,1258,1258,0
|
|
20230912,175300,574207098,1258,1258,1258,1258,0
|
|
20230912,175200,574207098,1258,1258,1258,1258,0
|
|
20230912,175100,574207098,1258,1258,1258,1258,0
|
|
20230912,175000,574207098,1258,1258,1258,1258,0
|
|
20230912,174900,574207098,1258,1258,1258,1258,0
|
|
20230912,174800,574207098,1258,1258,1258,1258,0
|
|
20230912,174700,574207098,1258,1258,1258,1258,0
|
|
20230912,174600,574207098,1258,1258,1258,1258,0
|
|
20230912,174500,574207098,1258,1258,1258,1258,0
|
|
20230912,174400,574207098,1258,1258,1258,1258,0
|
|
20230912,174300,574207098,1258,1258,1258,1258,0
|
|
20230912,174200,574207098,1258,1258,1258,1258,0
|
|
20230912,174100,574207098,1258,1258,1258,1258,0
|
|
20230912,174000,574207098,1258,1258,1258,1258,0
|
|
20230912,173900,574207098,1258,1258,1258,1258,0
|
|
20230912,173800,574207098,1258,1258,1258,1258,0
|
|
20230912,173700,574207098,1258,1258,1258,1258,0
|
|
20230912,173600,574207098,1258,1258,1258,1258,0
|
|
20230912,173500,574207098,1258,1258,1258,1258,0
|
|
20230912,173400,574207098,1258,1258,1258,1258,0
|
|
20230912,173300,574207098,1258,1258,1258,1258,0
|
|
20230912,173200,574207098,1258,1258,1258,1258,0
|
|
20230912,173100,574207098,1258,1258,1258,1258,0
|
|
20230912,173000,574207098,1258,1258,1258,1258,0
|
|
20230912,172900,574207098,1258,1258,1258,1258,0
|
|
20230912,172800,574207098,1258,1258,1258,1258,0
|
|
20230912,172700,574207098,1258,1258,1258,1258,4356
|
|
20230912,172600,574207098,1258,1258,1258,1258,0
|
|
20230912,172500,574207098,1258,1258,1258,1258,0
|
|
20230912,172400,574207098,1258,1258,1258,1258,0
|
|
20230912,172300,574207098,1258,1258,1258,1258,0
|
|
20230912,172200,574207098,1258,1258,1258,1258,0
|
|
20230912,172100,574207098,1258,1258,1258,1258,0
|
|
20230912,172000,574207098,1258,1258,1258,1258,0
|
|
20230912,171900,574207098,1258,1258,1258,1258,0
|
|
20230912,171800,574207098,1258,1258,1258,1258,0
|
|
20230912,171700,574207098,1258,1258,1258,1258,0
|
|
20230912,171600,574207098,1258,1258,1258,1258,0
|
|
20230912,171500,574207098,1258,1258,1258,1258,0
|
|
20230912,171400,574207098,1258,1258,1258,1258,0
|
|
20230912,171300,574207098,1258,1258,1258,1258,0
|
|
20230912,171200,574207098,1258,1258,1258,1258,0
|
|
20230912,171100,574207098,1258,1258,1258,1258,0
|
|
20230912,171000,574207098,1258,1258,1258,1258,0
|
|
20230912,170900,574207098,1258,1258,1258,1258,0
|
|
20230912,170800,574207098,1258,1258,1258,1258,0
|
|
20230912,170700,574207098,1258,1258,1258,1258,0
|
|
20230912,170600,574207098,1258,1258,1258,1258,0
|
|
20230912,170500,574207098,1258,1258,1258,1258,0
|
|
20230912,170400,574207098,1258,1258,1258,1258,0
|
|
20230912,170300,574207098,1258,1258,1258,1258,0
|
|
20230912,170200,574207098,1258,1258,1258,1258,0
|
|
20230912,170100,574207098,1258,1258,1258,1258,0
|
|
20230912,170000,574207098,1258,1258,1258,1258,0
|
|
20230912,165900,574207098,1258,1258,1258,1258,0
|
|
20230912,165800,574207098,1258,1258,1258,1258,0
|
|
20230912,165700,574207098,1258,1258,1258,1258,4356
|
|
20230912,165600,574207098,1258,1258,1258,1258,0
|
|
20230912,165500,574207098,1258,1258,1258,1258,0
|
|
20230912,165400,574207098,1258,1258,1258,1258,0
|
|
20230912,165300,574207098,1258,1258,1258,1258,0
|
|
20230912,165200,574207098,1258,1258,1258,1258,0
|
|
20230912,165100,574207098,1258,1258,1258,1258,0
|
|
20230912,165000,574207098,1258,1258,1258,1258,0
|
|
20230912,164900,574207098,1258,1258,1258,1258,0
|
|
20230912,164800,574207098,1258,1258,1258,1258,0
|
|
20230912,164700,574207098,1258,1258,1258,1258,0
|
|
20230912,164600,574207098,1258,1258,1258,1258,0
|
|
20230912,164500,574207098,1258,1258,1258,1258,0
|
|
20230912,164400,574207098,1258,1258,1258,1258,0
|
|
20230912,164300,574207098,1258,1258,1258,1258,0
|
|
20230912,164200,574207098,1258,1258,1258,1258,0
|
|
20230912,164100,574207098,1258,1258,1258,1258,0
|
|
20230912,164000,574207098,1258,1258,1258,1258,0
|
|
20230912,163900,574207098,1258,1258,1258,1258,0
|
|
20230912,163800,574207098,1258,1258,1258,1258,0
|
|
20230912,163700,574207098,1258,1258,1258,1258,0
|
|
20230912,163600,574207098,1258,1258,1258,1258,0
|
|
20230912,163500,574207098,1258,1258,1258,1258,0
|
|
20230912,163400,574207098,1258,1258,1258,1258,0
|
|
20230912,163300,574207098,1258,1258,1258,1258,0
|
|
20230912,163200,574207098,1258,1258,1258,1258,0
|
|
20230912,163100,574207098,1258,1258,1258,1258,0
|
|
20230912,163000,574207098,1258,1258,1258,1258,0
|
|
20230912,162900,574207098,1258,1258,1258,1258,0
|
|
20230912,162800,574207098,1258,1258,1258,1258,0
|
|
20230912,162700,574207098,1258,1258,1258,1258,4356
|
|
20230912,162600,574207098,1258,1258,1258,1258,0
|
|
20230912,162500,574207098,1258,1258,1258,1258,0
|
|
20230912,162400,574207098,1258,1258,1258,1258,0
|
|
20230912,162300,574207098,1258,1258,1258,1258,0
|
|
20230912,162200,574207098,1258,1258,1258,1258,0
|
|
20230912,162100,574207098,1258,1258,1258,1258,0
|
|
20230912,162000,574207098,1258,1258,1258,1258,0
|
|
20230912,161900,574207098,1258,1258,1258,1258,0
|
|
20230912,161800,574207098,1258,1258,1258,1258,0
|
|
20230912,161700,574207098,1258,1258,1258,1258,0
|
|
20230912,161600,574207098,1258,1258,1258,1258,0
|
|
20230912,161500,574207098,1258,1258,1258,1258,0
|
|
20230912,161400,574207098,1258,1258,1258,1258,0
|
|
20230912,161300,574207098,1258,1258,1258,1258,0
|
|
20230912,161200,574207098,1258,1258,1258,1258,0
|
|
20230912,161100,574207098,1258,1258,1258,1258,0
|
|
20230912,161000,574207098,1258,1258,1258,1258,0
|
|
20230912,160900,574207098,1258,1258,1258,1258,0
|
|
20230912,160800,574207098,1258,1258,1258,1258,0
|
|
20230912,160700,574207098,1258,1258,1258,1258,0
|
|
20230912,160600,574207098,1258,1258,1258,1258,0
|
|
20230912,160500,574207098,1258,1258,1258,1258,0
|
|
20230912,160400,574207098,1258,1258,1258,1258,0
|
|
20230912,160300,574207098,1258,1258,1258,1258,0
|
|
20230912,160200,574207098,1258,1258,1258,1258,0
|
|
20230912,160100,574207098,1258,1258,1258,1258,0
|
|
20230912,160000,574207098,1258,1258,1258,1258,0
|
|
20230912,155900,574207098,1258,1258,1258,1258,0
|
|
20230912,155800,574207098,1258,1258,1258,1258,0
|
|
20230912,155700,574207098,1258,1258,1258,1258,4356
|
|
20230912,155600,574207098,1258,1258,1258,1258,0
|
|
20230912,155500,574207098,1258,1258,1258,1258,0
|
|
20230912,155400,574207098,1258,1258,1258,1258,0
|
|
20230912,155300,574207098,1258,1258,1258,1258,0
|
|
20230912,155200,574207098,1258,1258,1258,1258,0
|
|
20230912,155100,574207098,1258,1258,1258,1258,0
|
|
20230912,155000,574207098,1258,1258,1258,1258,0
|
|
20230912,154900,574207098,1258,1258,1258,1258,0
|
|
20230912,154800,574207098,1258,1258,1258,1258,0
|
|
20230912,154700,574207098,1258,1258,1258,1258,0
|
|
20230912,154600,574207098,1258,1258,1258,1258,0
|
|
20230912,154500,574207098,1258,1258,1258,1258,0
|
|
20230912,154400,574207098,1258,1258,1258,1258,0
|
|
20230912,154300,574207098,1258,1258,1258,1258,0
|
|
20230912,154200,574207098,1258,1258,1258,1258,0
|
|
20230912,154100,574207098,1258,1258,1258,1258,0
|
|
20230912,154000,574207098,1258,1258,1258,1258,0
|
|
20230912,153900,574207098,1258,1258,1258,1258,0
|
|
20230912,153800,574207098,1258,1258,1258,1258,0
|
|
20230912,153700,574207098,1258,1258,1258,1258,0
|
|
20230912,153600,574207098,1258,1258,1258,1258,0
|
|
20230912,153500,574207098,1258,1258,1258,1258,0
|
|
20230912,153400,574207098,1258,1258,1258,1258,0
|
|
20230912,153300,574207098,1258,1258,1258,1258,0
|
|
20230912,153200,574207098,1258,1258,1258,1258,0
|
|
20230912,153100,574207098,1258,1258,1258,1258,0
|
|
20230912,153000,574207098,1258,1258,1258,1258,4356
|
|
20230912,152900,568727250,1258,1258,1258,1258,0
|
|
20230912,152800,568727250,1258,1258,1258,1258,0
|
|
20230912,152700,568727250,1258,1258,1258,1258,0
|
|
20230912,152600,568727250,1258,1258,1258,1258,0
|
|
20230912,152500,568727250,1258,1258,1258,1258,0
|
|
20230912,152400,568727250,1258,1258,1258,1258,0
|
|
20230912,152300,568727250,1258,1258,1258,1258,0
|
|
20230912,152200,568727250,1258,1258,1258,1258,0
|
|
20230912,152100,568727250,1258,1258,1258,1258,0
|
|
20230912,152000,568727250,1258,1258,1258,1258,0
|
|
20230912,151900,568727250,1258,1258,1258,1258,10
|
|
20230912,151800,568714670,1259,1255,1259,1253,4004
|
|
20230912,151700,563692964,1260,1261,1261,1255,38
|
|
20230912,151600,563645231,1262,1262,1262,1262,0
|
|
20230912,151500,563645231,1262,1262,1262,1262,0
|
|
20230912,151400,563645231,1262,1262,1262,1262,17
|
|
20230912,151300,563623777,1262,1262,1262,1262,0
|
|
20230912,151200,563623777,1262,1262,1262,1262,2
|
|
20230912,151100,563621253,1261,1261,1261,1261,1
|
|
20230912,151000,563619992,1262,1255,1262,1255,42
|
|
20230912,150900,563567256,1255,1253,1255,1253,264
|
|
20230912,150800,563236460,1253,1253,1253,1253,20
|
|
20230912,150700,563211400,1262,1262,1262,1262,0
|
|
20230912,150600,563211400,1262,1253,1262,1253,74
|
|
20230912,150500,563118646,1260,1260,1260,1260,100
|
|
20230912,150400,562992646,1260,1262,1262,1260,10
|
|
20230912,150300,562980042,1260,1260,1262,1253,1690
|
|
20230912,150200,560860756,1254,1256,1256,1254,1700
|
|
20230912,150100,558727751,1261,1255,1261,1255,433
|
|
20230912,150000,558184312,1262,1262,1262,1262,2
|
|
20230912,145900,558181788,1260,1256,1260,1256,3317
|
|
20230912,145800,554005589,1261,1266,1266,1261,3270
|
|
20230912,145700,549882109,1261,1261,1261,1261,1051
|
|
20230912,145600,548556798,1267,1267,1267,1267,0
|
|
20230912,145500,548556798,1267,1267,1267,1267,2
|
|
20230912,145400,548554264,1265,1256,1265,1256,502
|
|
20230912,145300,547923734,1261,1261,1261,1261,0
|
|
20230912,145200,547923734,1261,1261,1261,1261,49
|
|
20230912,145100,547861945,1261,1257,1261,1256,385
|
|
20230912,145000,547378373,1262,1262,1262,1262,41
|
|
20230912,144900,547326631,1263,1263,1263,1263,163
|
|
20230912,144800,547120762,1265,1265,1265,1265,0
|
|
20230912,144700,547120762,1265,1265,1265,1265,653
|
|
20230912,144600,546294717,1268,1262,1268,1256,2618
|
|
20230912,144500,542989911,1262,1259,1262,1259,10462
|
|
20230912,144400,529794869,1259,1256,1259,1256,967
|
|
20230912,144300,528580311,1260,1256,1260,1256,193
|
|
20230912,144200,528337895,1261,1256,1261,1256,307
|
|
20230912,144100,527951978,1256,1258,1258,1256,7718
|
|
20230912,144000,518247415,1259,1259,1259,1259,824
|
|
20230912,143900,517209999,1260,1260,1260,1260,720
|
|
20230912,143800,516302799,1260,1260,1260,1260,960
|
|
20230912,143700,515093199,1260,1262,1262,1260,52
|
|
20230912,143600,515027675,1262,1262,1262,1262,1000
|
|
20230912,143500,513765675,1260,1260,1260,1260,67
|
|
20230912,143400,513681255,1260,1260,1260,1260,0
|
|
20230912,143300,513681255,1260,1260,1260,1260,261
|
|
20230912,143200,513352395,1262,1262,1262,1262,0
|
|
20230912,143100,513352395,1262,1262,1262,1262,1000
|
|
20230912,143000,512090395,1262,1262,1262,1262,700
|
|
20230912,142900,511206995,1262,1260,1262,1260,71
|
|
20230912,142800,511117531,1262,1260,1262,1259,12704
|
|
20230912,142700,495111241,1260,1260,1260,1260,5050
|
|
20230912,142600,488748241,1260,1260,1260,1260,0
|
|
20230912,142500,488748241,1260,1259,1260,1259,1002
|
|
20230912,142400,487486721,1259,1258,1259,1258,3
|
|
20230912,142300,487482945,1258,1258,1258,1258,358
|
|
20230912,142200,487032581,1258,1258,1258,1258,4
|
|
20230912,142100,487027549,1257,1257,1257,1257,765
|
|
20230912,142000,486065944,1258,1257,1258,1257,115
|
|
20230912,141900,485921384,1257,1257,1257,1257,669
|
|
20230912,141800,485080451,1257,1257,1257,1257,0
|
|
20230912,141700,485080451,1257,1257,1257,1257,596
|
|
20230912,141600,484331279,1257,1259,1259,1257,421
|
|
20230912,141500,483801977,1259,1259,1259,1259,10
|
|
20230912,141400,483789387,1259,1259,1259,1258,457
|
|
20230912,141300,483214034,1259,1259,1259,1259,0
|
|
20230912,141200,483214034,1259,1259,1259,1259,0
|
|
20230912,141100,483214034,1259,1259,1259,1259,0
|
|
20230912,141000,483214034,1259,1259,1260,1259,987
|
|
20230912,140900,481970617,1259,1257,1260,1256,1399
|
|
20230912,140800,480212109,1257,1258,1258,1256,771
|
|
20230912,140700,479242953,1259,1261,1261,1259,4380
|
|
20230912,140600,473723376,1261,1261,1261,1261,76
|
|
20230912,140500,473627540,1261,1262,1262,1261,3167
|
|
20230912,140400,469631846,1263,1263,1263,1263,1662
|
|
20230912,140300,467532740,1263,1264,1264,1263,1653
|
|
20230912,140200,465443423,1263,1263,1263,1263,0
|
|
20230912,140100,465443423,1263,1265,1265,1263,2002
|
|
20230912,140000,462914683,1265,1268,1268,1265,21703
|
|
20230912,135900,435417435,1268,1268,1268,1268,1000
|
|
20230912,135800,434149435,1268,1269,1269,1268,18416
|
|
20230912,135700,410787875,1270,1270,1271,1269,7724
|
|
20230912,135600,400981561,1271,1270,1271,1270,2597
|
|
20230912,135500,397682925,1271,1271,1271,1270,9183
|
|
20230912,135400,386014703,1271,1271,1271,1271,0
|
|
20230912,135300,386014703,1271,1271,1271,1271,0
|
|
20230912,135200,386014703,1271,1271,1271,1271,3600
|
|
20230912,135100,381439103,1271,1271,1271,1271,0
|
|
20230912,135000,381439103,1271,1271,1271,1271,0
|
|
20230912,134900,381439103,1271,1271,1271,1271,0
|
|
20230912,134800,381439103,1271,1272,1272,1271,64
|
|
20230912,134700,381357741,1272,1272,1272,1272,10
|
|
20230912,134600,381345021,1272,1272,1272,1272,109
|
|
20230912,134500,381206373,1272,1272,1272,1272,29
|
|
20230912,134400,381169485,1271,1271,1271,1271,0
|
|
20230912,134300,381169485,1271,1271,1271,1271,0
|
|
20230912,134200,381169485,1271,1271,1271,1271,0
|
|
20230912,134100,381169485,1271,1271,1271,1271,0
|
|
20230912,134000,381169485,1271,1271,1271,1271,0
|
|
20230912,133900,381169485,1271,1271,1271,1271,0
|
|
20230912,133800,381169485,1271,1272,1272,1271,202
|
|
20230912,133700,380912543,1271,1271,1271,1271,957
|
|
20230912,133600,379696196,1272,1272,1272,1272,773
|
|
20230912,133500,378712940,1273,1273,1273,1273,300
|
|
20230912,133400,378331040,1272,1272,1272,1272,0
|
|
20230912,133300,378331040,1272,1272,1272,1272,0
|
|
20230912,133200,378331040,1272,1272,1272,1272,0
|
|
20230912,133100,378331040,1272,1272,1272,1272,0
|
|
20230912,133000,378331040,1272,1272,1272,1272,77
|
|
20230912,132900,378233096,1272,1272,1272,1272,580
|
|
20230912,132800,377495336,1272,1272,1272,1272,200
|
|
20230912,132700,377240936,1272,1272,1272,1272,4263
|
|
20230912,132600,371818400,1272,1273,1273,1272,143
|
|
20230912,132500,371636461,1273,1273,1273,1273,0
|
|
20230912,132400,371636461,1273,1273,1273,1273,0
|
|
20230912,132300,371636461,1273,1273,1273,1273,4119
|
|
20230912,132200,366392974,1273,1273,1273,1273,0
|
|
20230912,132100,366392974,1273,1273,1273,1273,1536
|
|
20230912,132000,364437646,1273,1273,1273,1273,1
|
|
20230912,131900,364436373,1273,1273,1273,1273,0
|
|
20230912,131800,364436373,1273,1273,1273,1273,0
|
|
20230912,131700,364436373,1273,1273,1273,1273,0
|
|
20230912,131600,364436373,1273,1273,1273,1273,0
|
|
20230912,131500,364436373,1273,1273,1273,1273,42
|
|
20230912,131400,364382907,1274,1274,1274,1274,0
|
|
20230912,131300,364382907,1274,1274,1274,1274,0
|
|
20230912,131200,364382907,1274,1274,1274,1274,206
|
|
20230912,131100,364120463,1277,1277,1277,1277,0
|
|
20230912,131000,364120463,1277,1277,1277,1277,1
|
|
20230912,130900,364119186,1277,1277,1277,1277,0
|
|
20230912,130800,364119186,1277,1276,1277,1276,2000
|
|
20230912,130700,361565356,1277,1277,1277,1277,0
|
|
20230912,130600,361565356,1277,1277,1277,1277,500
|
|
20230912,130500,360926856,1277,1277,1277,1277,502
|
|
20230912,130400,360285802,1276,1277,1277,1276,363
|
|
20230912,130300,359822329,1280,1279,1280,1279,50
|
|
20230912,130200,359758344,1277,1277,1277,1277,1036
|
|
20230912,130100,358435372,1277,1278,1278,1277,1000
|
|
20230912,130000,357157551,1278,1278,1278,1278,0
|
|
20230912,125900,357157551,1278,1278,1278,1278,43
|
|
20230912,125800,357102597,1278,1278,1278,1278,0
|
|
20230912,125700,357102597,1278,1278,1278,1278,0
|
|
20230912,125600,357102597,1278,1283,1283,1278,1037
|
|
20230912,125500,355777302,1282,1282,1282,1282,0
|
|
20230912,125400,355777302,1282,1282,1282,1282,0
|
|
20230912,125300,355777302,1282,1279,1282,1279,3006
|
|
20230912,125200,351924270,1289,1282,1289,1282,3192
|
|
20230912,125100,347832119,1289,1289,1289,1289,5001
|
|
20230912,125000,341385830,1289,1275,1289,1275,28985
|
|
20230912,124900,304133928,1275,1275,1275,1275,0
|
|
20230912,124800,304133928,1275,1275,1275,1275,86
|
|
20230912,124700,304024278,1273,1273,1273,1273,0
|
|
20230912,124600,304024278,1273,1273,1273,1273,1000
|
|
20230912,124500,302751278,1272,1272,1272,1272,0
|
|
20230912,124400,302751278,1272,1272,1272,1272,1
|
|
20230912,124300,302750006,1272,1272,1272,1272,100
|
|
20230912,124200,302622806,1272,1271,1272,1271,384
|
|
20230912,124100,302134378,1271,1271,1271,1271,0
|
|
20230912,124000,302134378,1271,1271,1271,1271,2
|
|
20230912,123900,302131836,1271,1271,1271,1271,5
|
|
20230912,123800,302125481,1270,1270,1270,1270,0
|
|
20230912,123700,302125481,1270,1270,1270,1270,0
|
|
20230912,123600,302125481,1270,1270,1270,1270,0
|
|
20230912,123500,302125481,1270,1270,1270,1270,0
|
|
20230912,123400,302125481,1270,1270,1270,1270,367
|
|
20230912,123300,301659391,1270,1270,1271,1270,1482
|
|
20230912,123200,299776076,1270,1272,1272,1270,2918
|
|
20230912,123100,296067693,1273,1277,1277,1273,411
|
|
20230912,123000,295543286,1276,1276,1276,1276,0
|
|
20230912,122900,295543286,1276,1276,1276,1276,0
|
|
20230912,122800,295543286,1276,1276,1276,1276,0
|
|
20230912,122700,295543286,1276,1276,1276,1276,0
|
|
20230912,122600,295543286,1276,1276,1276,1276,0
|
|
20230912,122500,295543286,1276,1276,1276,1276,0
|
|
20230912,122400,295543286,1276,1276,1276,1276,0
|
|
20230912,122300,295543286,1276,1275,1276,1275,2128
|
|
20230912,122200,292828458,1275,1275,1275,1275,0
|
|
20230912,122100,292828458,1275,1275,1275,1275,80
|
|
20230912,122000,292726458,1275,1271,1277,1271,2254
|
|
20230912,121900,289849417,1271,1271,1271,1271,53
|
|
20230912,121800,289782054,1272,1272,1272,1272,554
|
|
20230912,121700,289077366,1272,1272,1272,1272,520
|
|
20230912,121600,288415926,1272,1272,1272,1272,102
|
|
20230912,121500,288286182,1273,1273,1273,1273,0
|
|
20230912,121400,288286182,1273,1275,1275,1273,441
|
|
20230912,121300,287724289,1273,1273,1273,1273,0
|
|
20230912,121200,287724289,1273,1274,1274,1273,5256
|
|
20230912,121100,281028558,1275,1275,1275,1275,0
|
|
20230912,121000,281028558,1275,1275,1275,1275,3
|
|
20230912,120900,281024733,1274,1275,1275,1274,874
|
|
20230912,120800,279910433,1276,1276,1276,1276,0
|
|
20230912,120700,279910433,1276,1276,1276,1276,986
|
|
20230912,120600,278652297,1277,1277,1277,1277,1
|
|
20230912,120500,278651020,1276,1276,1276,1276,1
|
|
20230912,120400,278649744,1277,1277,1277,1277,151
|
|
20230912,120300,278456917,1278,1278,1278,1278,50
|
|
20230912,120200,278393017,1277,1277,1277,1277,0
|
|
20230912,120100,278393017,1277,1277,1277,1277,4885
|
|
20230912,120000,272154872,1278,1278,1278,1278,405
|
|
20230912,115900,271637282,1278,1278,1278,1278,0
|
|
20230912,115800,271637282,1278,1278,1278,1278,0
|
|
20230912,115700,271637282,1278,1279,1279,1278,8594
|
|
20230912,115600,260648604,1279,1280,1280,1279,593
|
|
20230912,115500,259889636,1280,1280,1280,1280,338
|
|
20230912,115400,259456996,1284,1284,1284,1284,0
|
|
20230912,115300,259456996,1284,1284,1284,1284,0
|
|
20230912,115200,259456996,1284,1284,1284,1284,0
|
|
20230912,115100,259456996,1284,1281,1284,1281,43
|
|
20230912,115000,259401793,1281,1281,1281,1281,14
|
|
20230912,114900,259383859,1282,1282,1282,1282,0
|
|
20230912,114800,259383859,1282,1282,1282,1282,17
|
|
20230912,114700,259362065,1280,1281,1281,1279,10669
|
|
20230912,114600,245700719,1282,1282,1282,1282,0
|
|
20230912,114500,245700719,1282,1282,1282,1282,0
|
|
20230912,114400,245700719,1282,1282,1282,1282,0
|
|
20230912,114300,245700719,1282,1282,1282,1282,270
|
|
20230912,114200,245354579,1282,1282,1282,1282,1700
|
|
20230912,114100,243175179,1283,1283,1283,1283,83
|
|
20230912,114000,243068690,1282,1282,1282,1282,41
|
|
20230912,113900,243016128,1282,1282,1282,1282,0
|
|
20230912,113800,243016128,1282,1282,1282,1282,0
|
|
20230912,113700,243016128,1282,1282,1282,1282,0
|
|
20230912,113600,243016128,1282,1282,1282,1282,0
|
|
20230912,113500,243016128,1282,1282,1282,1282,1273
|
|
20230912,113400,241384142,1286,1283,1286,1283,370
|
|
20230912,113300,240908832,1282,1286,1286,1282,780
|
|
20230912,113200,239908844,1287,1287,1287,1287,0
|
|
20230912,113100,239908844,1287,1287,1287,1287,3
|
|
20230912,113000,239904983,1289,1289,1289,1289,0
|
|
20230912,112900,239904983,1289,1289,1289,1289,0
|
|
20230912,112800,239904983,1289,1289,1289,1289,0
|
|
20230912,112700,239904983,1289,1282,1289,1282,2339
|
|
20230912,112600,236904691,1282,1282,1282,1282,2010
|
|
20230912,112500,234327871,1283,1283,1283,1283,1706
|
|
20230912,112400,232139073,1284,1285,1285,1284,1204
|
|
20230912,112300,230591935,1285,1285,1285,1285,0
|
|
20230912,112200,230591935,1285,1285,1285,1285,120
|
|
20230912,112100,230437735,1285,1285,1285,1285,0
|
|
20230912,112000,230437735,1285,1285,1285,1285,0
|
|
20230912,111900,230437735,1285,1285,1285,1285,0
|
|
20230912,111800,230437735,1285,1285,1285,1285,38
|
|
20230912,111700,230388905,1285,1285,1285,1285,0
|
|
20230912,111600,230388905,1285,1285,1285,1285,41
|
|
20230912,111500,230336220,1287,1287,1287,1287,0
|
|
20230912,111400,230336220,1287,1287,1287,1287,0
|
|
20230912,111300,230336220,1287,1287,1287,1287,0
|
|
20230912,111200,230336220,1287,1287,1287,1287,0
|
|
20230912,111100,230336220,1287,1287,1287,1287,6
|
|
20230912,111000,230328498,1281,1281,1281,1281,0
|
|
20230912,110900,230328498,1281,1281,1281,1281,0
|
|
20230912,110800,230328498,1281,1286,1286,1281,7535
|
|
20230912,110700,220660801,1285,1286,1286,1285,1000
|
|
20230912,110600,219375792,1285,1285,1285,1285,0
|
|
20230912,110500,219375792,1285,1285,1285,1285,0
|
|
20230912,110400,219375792,1285,1285,1285,1285,497
|
|
20230912,110300,218737147,1285,1285,1288,1285,3634
|
|
20230912,110200,214067448,1289,1290,1290,1289,1003
|
|
20230912,110100,212773581,1285,1286,1286,1285,2430
|
|
20230912,110000,209649979,1290,1290,1290,1290,0
|
|
20230912,105900,209649979,1290,1290,1290,1290,1051
|
|
20230912,105800,208294189,1290,1290,1290,1290,0
|
|
20230912,105700,208294189,1290,1286,1290,1285,2310
|
|
20230912,105600,205324339,1286,1286,1286,1286,0
|
|
20230912,105500,205324339,1286,1287,1287,1286,5744
|
|
20230912,105400,197932590,1290,1290,1290,1290,100
|
|
20230912,105300,197803590,1290,1290,1290,1290,1
|
|
20230912,105200,197802300,1287,1287,1287,1287,250
|
|
20230912,105100,197480550,1287,1287,1287,1287,500
|
|
20230912,105000,196837050,1288,1288,1288,1288,0
|
|
20230912,104900,196837050,1288,1291,1291,1288,9
|
|
20230912,104800,196825441,1288,1288,1288,1288,244
|
|
20230912,104700,196511169,1287,1288,1288,1287,1040
|
|
20230912,104600,195171689,1288,1289,1289,1288,3977
|
|
20230912,104500,190048223,1290,1290,1290,1290,1
|
|
20230912,104400,190046933,1291,1291,1291,1291,0
|
|
20230912,104300,190046933,1291,1291,1291,1291,0
|
|
20230912,104200,190046933,1291,1291,1291,1291,0
|
|
20230912,104100,190046933,1291,1291,1291,1291,0
|
|
20230912,104000,190046933,1291,1291,1291,1291,0
|
|
20230912,103900,190046933,1291,1291,1291,1291,15
|
|
20230912,103800,190027568,1289,1290,1291,1289,1726
|
|
20230912,103700,187801480,1291,1291,1291,1291,491
|
|
20230912,103600,187167599,1291,1291,1291,1291,0
|
|
20230912,103500,187167599,1291,1292,1292,1291,100
|
|
20230912,103400,187038490,1291,1291,1291,1291,0
|
|
20230912,103300,187038490,1291,1291,1291,1291,501
|
|
20230912,103200,186391699,1292,1292,1292,1292,10
|
|
20230912,103100,186378779,1293,1293,1293,1293,614
|
|
20230912,103000,185584877,1292,1293,1293,1292,515
|
|
20230912,102900,184919420,1293,1294,1294,1293,297
|
|
20230912,102800,184535281,1294,1294,1294,1294,12
|
|
20230912,102700,184519753,1292,1292,1292,1292,3
|
|
20230912,102600,184515877,1288,1288,1288,1288,1
|
|
20230912,102500,184514589,1288,1288,1288,1288,0
|
|
20230912,102400,184514589,1288,1288,1288,1288,0
|
|
20230912,102300,184514589,1288,1289,1289,1288,76
|
|
20230912,102200,184416663,1291,1287,1292,1287,782
|
|
20230912,102100,183406371,1287,1287,1287,1287,0
|
|
20230912,102000,183406371,1287,1289,1289,1287,18
|
|
20230912,101900,183383201,1292,1298,1298,1287,46422
|
|
20230912,101800,123332871,1298,1298,1298,1298,0
|
|
20230912,101700,123332871,1298,1298,1298,1298,1553
|
|
20230912,101600,121317077,1298,1298,1298,1298,397
|
|
20230912,101500,120801771,1298,1298,1298,1298,2094
|
|
20230912,101400,118083759,1298,1298,1298,1298,0
|
|
20230912,101300,118083759,1298,1298,1298,1298,9
|
|
20230912,101200,118072077,1298,1297,1298,1297,1161
|
|
20230912,101100,116566201,1298,1300,1300,1298,3
|
|
20230912,101000,116562305,1301,1301,1301,1301,0
|
|
20230912,100900,116562305,1301,1301,1301,1301,1000
|
|
20230912,100800,115261305,1301,1301,1301,1301,15
|
|
20230912,100700,115241790,1302,1302,1302,1302,0
|
|
20230912,100600,115241790,1302,1302,1302,1302,0
|
|
20230912,100500,115241790,1302,1302,1302,1302,140
|
|
20230912,100400,115059510,1300,1300,1300,1300,1000
|
|
20230912,100300,113759510,1301,1300,1301,1300,2813
|
|
20230912,100200,110099802,1301,1301,1301,1301,0
|
|
20230912,100100,110099802,1301,1301,1301,1301,0
|
|
20230912,100000,110099802,1301,1301,1301,1301,0
|
|
20230912,095900,110099802,1301,1300,1301,1300,1232
|
|
20230912,095800,108497011,1296,1296,1296,1296,1
|
|
20230912,095700,108495715,1296,1296,1296,1296,0
|
|
20230912,095600,108495715,1296,1296,1296,1296,0
|
|
20230912,095500,108495715,1296,1296,1296,1296,10
|
|
20230912,095400,108482755,1296,1296,1296,1296,0
|
|
20230912,095300,108482755,1296,1296,1296,1296,1
|
|
20230912,095200,108481459,1296,1297,1297,1296,1639
|
|
20230912,095100,106356166,1301,1301,1301,1301,150
|
|
20230912,095000,106161016,1300,1300,1300,1300,0
|
|
20230912,094900,106161016,1300,1300,1300,1300,0
|
|
20230912,094800,106161016,1300,1302,1302,1300,6291
|
|
20230912,094700,97976321,1302,1302,1302,1302,1
|
|
20230912,094600,97975019,1303,1303,1303,1303,1255
|
|
20230912,094500,96339754,1303,1303,1303,1303,301
|
|
20230912,094400,95947551,1303,1303,1303,1303,0
|
|
20230912,094300,95947551,1303,1303,1303,1303,0
|
|
20230912,094200,95947551,1303,1305,1305,1303,89
|
|
20230912,094100,95831578,1304,1308,1308,1304,4489
|
|
20230912,094000,89969181,1308,1309,1309,1308,1305
|
|
20230912,093900,88262162,1310,1310,1310,1310,1161
|
|
20230912,093800,86741252,1311,1311,1311,1311,1868
|
|
20230912,093700,84292304,1311,1311,1311,1311,500
|
|
20230912,093600,83636804,1312,1312,1312,1312,2
|
|
20230912,093500,83634180,1312,1311,1312,1311,538
|
|
20230912,093400,82928861,1312,1313,1313,1312,1342
|
|
20230912,093300,81167815,1313,1313,1313,1313,105
|
|
20230912,093200,81029950,1311,1311,1311,1311,0
|
|
20230912,093100,81029950,1311,1311,1311,1311,0
|
|
20230912,093000,81029950,1311,1311,1311,1311,10
|
|
20230912,092900,81016840,1311,1311,1311,1311,700
|
|
20230912,092800,80099140,1313,1313,1313,1313,209
|
|
20230912,092700,79824723,1313,1313,1313,1313,96
|
|
20230912,092600,79698675,1315,1315,1315,1315,0
|
|
20230912,092500,79698675,1315,1315,1315,1315,442
|
|
20230912,092400,79117445,1315,1314,1315,1314,1466
|
|
20230912,092300,77190106,1313,1311,1313,1311,5699
|
|
20230912,092200,69712719,1308,1308,1308,1308,5
|
|
20230912,092100,69706179,1310,1307,1310,1307,2588
|
|
20230912,092000,66316939,1306,1307,1308,1306,1996
|
|
20230912,091900,63707559,1307,1307,1307,1307,201
|
|
20230912,091800,63444852,1308,1308,1308,1307,1117
|
|
20230912,091700,61983932,1308,1307,1308,1307,1033
|
|
20230912,091600,60633764,1307,1307,1307,1307,2801
|
|
20230912,091500,56972857,1307,1310,1310,1307,7
|
|
20230912,091400,56963696,1310,1311,1311,1310,1794
|
|
20230912,091300,54612761,1311,1314,1314,1311,215
|
|
20230912,091200,54330893,1315,1307,1316,1307,5847
|
|
20230912,091100,46659003,1307,1304,1307,1304,3603
|
|
20230912,091000,41955010,1301,1301,1301,1301,2
|
|
20230912,090900,41952408,1301,1302,1304,1301,1580
|
|
20230912,090800,39893556,1302,1301,1302,1301,140
|
|
20230912,090700,39711316,1300,1300,1302,1300,277
|
|
20230912,090600,39350936,1301,1301,1301,1301,2000
|
|
20230912,090500,36748936,1302,1298,1302,1298,5467
|
|
20230912,090400,29652210,1294,1300,1300,1294,9917
|
|
20230912,090300,16795062,1300,1300,1300,1300,350
|
|
20230912,090200,16340062,1300,1300,1300,1300,0
|
|
20230912,090100,16340062,1300,1305,1305,1300,9029
|
|
20230912,090000,4581275,1305,1320,1320,1305,3473
|