692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,202900,347089781,1251,1251,1251,1251,18428
|
|
20230918,202800,347089781,1251,1251,1251,1251,0
|
|
20230918,202700,347089781,1251,1251,1251,1251,0
|
|
20230918,202600,347089781,1251,1251,1251,1251,0
|
|
20230918,202500,347089781,1251,1251,1251,1251,0
|
|
20230918,202400,347089781,1251,1251,1251,1251,0
|
|
20230918,202300,347089781,1251,1251,1251,1251,0
|
|
20230918,202200,347089781,1251,1251,1251,1251,0
|
|
20230918,202100,347089781,1251,1251,1251,1251,0
|
|
20230918,202000,347089781,1251,1251,1251,1251,0
|
|
20230918,201900,347089781,1251,1251,1251,1251,0
|
|
20230918,201800,347089781,1251,1251,1251,1251,0
|
|
20230918,201700,347089781,1251,1251,1251,1251,0
|
|
20230918,201600,347089781,1251,1251,1251,1251,0
|
|
20230918,201500,347089781,1251,1251,1251,1251,0
|
|
20230918,201400,347089781,1251,1251,1251,1251,0
|
|
20230918,201300,347089781,1251,1251,1251,1251,0
|
|
20230918,201200,347089781,1251,1251,1251,1251,0
|
|
20230918,201100,347089781,1251,1251,1251,1251,0
|
|
20230918,201000,347089781,1251,1251,1251,1251,0
|
|
20230918,200900,347089781,1251,1251,1251,1251,0
|
|
20230918,200800,347089781,1251,1251,1251,1251,0
|
|
20230918,200700,347089781,1251,1251,1251,1251,0
|
|
20230918,200600,347089781,1251,1251,1251,1251,0
|
|
20230918,200500,347089781,1251,1251,1251,1251,0
|
|
20230918,200400,347089781,1251,1251,1251,1251,0
|
|
20230918,200300,347089781,1251,1251,1251,1251,0
|
|
20230918,200200,347089781,1251,1251,1251,1251,0
|
|
20230918,200100,347089781,1251,1251,1251,1251,0
|
|
20230918,200000,347089781,1251,1251,1251,1251,0
|
|
20230918,195900,347089781,1251,1251,1251,1251,18428
|
|
20230918,195800,347089781,1251,1251,1251,1251,0
|
|
20230918,195700,347089781,1251,1251,1251,1251,0
|
|
20230918,195600,347089781,1251,1251,1251,1251,0
|
|
20230918,195500,347089781,1251,1251,1251,1251,0
|
|
20230918,195400,347089781,1251,1251,1251,1251,0
|
|
20230918,195300,347089781,1251,1251,1251,1251,0
|
|
20230918,195200,347089781,1251,1251,1251,1251,0
|
|
20230918,195100,347089781,1251,1251,1251,1251,0
|
|
20230918,195000,347089781,1251,1251,1251,1251,0
|
|
20230918,194900,347089781,1251,1251,1251,1251,0
|
|
20230918,194800,347089781,1251,1251,1251,1251,0
|
|
20230918,194700,347089781,1251,1251,1251,1251,0
|
|
20230918,194600,347089781,1251,1251,1251,1251,0
|
|
20230918,194500,347089781,1251,1251,1251,1251,0
|
|
20230918,194400,347089781,1251,1251,1251,1251,0
|
|
20230918,194300,347089781,1251,1251,1251,1251,0
|
|
20230918,194200,347089781,1251,1251,1251,1251,0
|
|
20230918,194100,347089781,1251,1251,1251,1251,0
|
|
20230918,194000,347089781,1251,1251,1251,1251,0
|
|
20230918,193900,347089781,1251,1251,1251,1251,0
|
|
20230918,193800,347089781,1251,1251,1251,1251,0
|
|
20230918,193700,347089781,1251,1251,1251,1251,0
|
|
20230918,193600,347089781,1251,1251,1251,1251,0
|
|
20230918,193500,347089781,1251,1251,1251,1251,0
|
|
20230918,193400,347089781,1251,1251,1251,1251,0
|
|
20230918,193300,347089781,1251,1251,1251,1251,0
|
|
20230918,193200,347089781,1251,1251,1251,1251,0
|
|
20230918,193100,347089781,1251,1251,1251,1251,0
|
|
20230918,193000,347089781,1251,1251,1251,1251,0
|
|
20230918,192900,347089781,1251,1251,1251,1251,18428
|
|
20230918,192800,347089781,1251,1251,1251,1251,0
|
|
20230918,192700,347089781,1251,1251,1251,1251,0
|
|
20230918,192600,347089781,1251,1251,1251,1251,0
|
|
20230918,192500,347089781,1251,1251,1251,1251,0
|
|
20230918,192400,347089781,1251,1251,1251,1251,0
|
|
20230918,192300,347089781,1251,1251,1251,1251,0
|
|
20230918,192200,347089781,1251,1251,1251,1251,0
|
|
20230918,192100,347089781,1251,1251,1251,1251,0
|
|
20230918,192000,347089781,1251,1251,1251,1251,0
|
|
20230918,191900,347089781,1251,1251,1251,1251,0
|
|
20230918,191800,347089781,1251,1251,1251,1251,0
|
|
20230918,191700,347089781,1251,1251,1251,1251,0
|
|
20230918,191600,347089781,1251,1251,1251,1251,0
|
|
20230918,191500,347089781,1251,1251,1251,1251,0
|
|
20230918,191400,347089781,1251,1251,1251,1251,0
|
|
20230918,191300,347089781,1251,1251,1251,1251,0
|
|
20230918,191200,347089781,1251,1251,1251,1251,0
|
|
20230918,191100,347089781,1251,1251,1251,1251,0
|
|
20230918,191000,347089781,1251,1251,1251,1251,0
|
|
20230918,190900,347089781,1251,1251,1251,1251,0
|
|
20230918,190800,347089781,1251,1251,1251,1251,0
|
|
20230918,190700,347089781,1251,1251,1251,1251,0
|
|
20230918,190600,347089781,1251,1251,1251,1251,0
|
|
20230918,190500,347089781,1251,1251,1251,1251,0
|
|
20230918,190400,347089781,1251,1251,1251,1251,0
|
|
20230918,190300,347089781,1251,1251,1251,1251,0
|
|
20230918,190200,347089781,1251,1251,1251,1251,0
|
|
20230918,190100,347089781,1251,1251,1251,1251,0
|
|
20230918,190000,347089781,1251,1251,1251,1251,0
|
|
20230918,185900,347089781,1251,1251,1251,1251,18428
|
|
20230918,185800,347089781,1251,1251,1251,1251,0
|
|
20230918,185700,347089781,1251,1251,1251,1251,0
|
|
20230918,185600,347089781,1251,1251,1251,1251,0
|
|
20230918,185500,347089781,1251,1251,1251,1251,0
|
|
20230918,185400,347089781,1251,1251,1251,1251,0
|
|
20230918,185300,347089781,1251,1251,1251,1251,0
|
|
20230918,185200,347089781,1251,1251,1251,1251,0
|
|
20230918,185100,347089781,1251,1251,1251,1251,0
|
|
20230918,185000,347089781,1251,1251,1251,1251,0
|
|
20230918,184900,347089781,1251,1251,1251,1251,0
|
|
20230918,184800,347089781,1251,1251,1251,1251,0
|
|
20230918,184700,347089781,1251,1251,1251,1251,0
|
|
20230918,184600,347089781,1251,1251,1251,1251,0
|
|
20230918,184500,347089781,1251,1251,1251,1251,0
|
|
20230918,184400,347089781,1251,1251,1251,1251,0
|
|
20230918,184300,347089781,1251,1251,1251,1251,0
|
|
20230918,184200,347089781,1251,1251,1251,1251,0
|
|
20230918,184100,347089781,1251,1251,1251,1251,0
|
|
20230918,184000,347089781,1251,1251,1251,1251,0
|
|
20230918,183900,347089781,1251,1251,1251,1251,0
|
|
20230918,183800,347089781,1251,1251,1251,1251,0
|
|
20230918,183700,347089781,1251,1251,1251,1251,0
|
|
20230918,183600,347089781,1251,1251,1251,1251,0
|
|
20230918,183500,347089781,1251,1251,1251,1251,0
|
|
20230918,183400,347089781,1251,1251,1251,1251,0
|
|
20230918,183300,347089781,1251,1251,1251,1251,0
|
|
20230918,183200,347089781,1251,1251,1251,1251,0
|
|
20230918,183100,347089781,1251,1251,1251,1251,0
|
|
20230918,183000,347089781,1251,1251,1251,1251,0
|
|
20230918,182900,347089781,1251,1251,1251,1251,18428
|
|
20230918,182800,347089781,1251,1251,1251,1251,0
|
|
20230918,182700,347089781,1251,1251,1251,1251,0
|
|
20230918,182600,347089781,1251,1251,1251,1251,0
|
|
20230918,182500,347089781,1251,1251,1251,1251,0
|
|
20230918,182400,347089781,1251,1251,1251,1251,0
|
|
20230918,182300,347089781,1251,1251,1251,1251,0
|
|
20230918,182200,347089781,1251,1251,1251,1251,0
|
|
20230918,182100,347089781,1251,1251,1251,1251,0
|
|
20230918,182000,347089781,1251,1251,1251,1251,0
|
|
20230918,181900,347089781,1251,1251,1251,1251,0
|
|
20230918,181800,347089781,1251,1251,1251,1251,0
|
|
20230918,181700,347089781,1251,1251,1251,1251,0
|
|
20230918,181600,347089781,1251,1251,1251,1251,0
|
|
20230918,181500,347089781,1251,1251,1251,1251,0
|
|
20230918,181400,347089781,1251,1251,1251,1251,0
|
|
20230918,181300,347089781,1251,1251,1251,1251,0
|
|
20230918,181200,347089781,1251,1251,1251,1251,0
|
|
20230918,181100,347089781,1251,1251,1251,1251,0
|
|
20230918,181000,347089781,1251,1251,1251,1251,0
|
|
20230918,180900,347089781,1251,1251,1251,1251,0
|
|
20230918,180800,347089781,1251,1251,1251,1251,0
|
|
20230918,180700,347089781,1251,1251,1251,1251,0
|
|
20230918,180600,347089781,1251,1251,1251,1251,0
|
|
20230918,180500,347089781,1251,1251,1251,1251,0
|
|
20230918,180400,347089781,1251,1251,1251,1251,0
|
|
20230918,180300,347089781,1251,1251,1251,1251,0
|
|
20230918,180200,347089781,1251,1251,1251,1251,0
|
|
20230918,180100,347089781,1251,1251,1251,1251,0
|
|
20230918,180000,347089781,1251,1251,1251,1251,0
|
|
20230918,175900,347089781,1251,1251,1251,1251,18428
|
|
20230918,175800,347089781,1251,1251,1251,1251,0
|
|
20230918,175700,347089781,1251,1251,1251,1251,0
|
|
20230918,175600,347089781,1251,1251,1251,1251,0
|
|
20230918,175500,347089781,1251,1251,1251,1251,0
|
|
20230918,175400,347089781,1251,1251,1251,1251,0
|
|
20230918,175300,347089781,1251,1251,1251,1251,0
|
|
20230918,175200,347089781,1251,1251,1251,1251,0
|
|
20230918,175100,347089781,1251,1251,1251,1251,0
|
|
20230918,175000,347089781,1251,1251,1251,1251,0
|
|
20230918,174900,347089781,1251,1251,1251,1251,0
|
|
20230918,174800,347089781,1251,1251,1251,1251,0
|
|
20230918,174700,347089781,1251,1251,1251,1251,0
|
|
20230918,174600,347089781,1251,1251,1251,1251,0
|
|
20230918,174500,347089781,1251,1251,1251,1251,0
|
|
20230918,174400,347089781,1251,1251,1251,1251,0
|
|
20230918,174300,347089781,1251,1251,1251,1251,0
|
|
20230918,174200,347089781,1251,1251,1251,1251,0
|
|
20230918,174100,347089781,1251,1251,1251,1251,0
|
|
20230918,174000,347089781,1251,1251,1251,1251,0
|
|
20230918,173900,347089781,1251,1251,1251,1251,0
|
|
20230918,173800,347089781,1251,1251,1251,1251,0
|
|
20230918,173700,347089781,1251,1251,1251,1251,0
|
|
20230918,173600,347089781,1251,1251,1251,1251,0
|
|
20230918,173500,347089781,1251,1251,1251,1251,0
|
|
20230918,173400,347089781,1251,1251,1251,1251,0
|
|
20230918,173300,347089781,1251,1251,1251,1251,0
|
|
20230918,173200,347089781,1251,1251,1251,1251,0
|
|
20230918,173100,347089781,1251,1251,1251,1251,0
|
|
20230918,173000,347089781,1251,1251,1251,1251,0
|
|
20230918,172900,347089781,1251,1251,1251,1251,18428
|
|
20230918,172800,347089781,1251,1251,1251,1251,0
|
|
20230918,172700,347089781,1251,1251,1251,1251,0
|
|
20230918,172600,347089781,1251,1251,1251,1251,0
|
|
20230918,172500,347089781,1251,1251,1251,1251,0
|
|
20230918,172400,347089781,1251,1251,1251,1251,0
|
|
20230918,172300,347089781,1251,1251,1251,1251,0
|
|
20230918,172200,347089781,1251,1251,1251,1251,0
|
|
20230918,172100,347089781,1251,1251,1251,1251,0
|
|
20230918,172000,347089781,1251,1251,1251,1251,0
|
|
20230918,171900,347089781,1251,1251,1251,1251,0
|
|
20230918,171800,347089781,1251,1251,1251,1251,0
|
|
20230918,171700,347089781,1251,1251,1251,1251,0
|
|
20230918,171600,347089781,1251,1251,1251,1251,0
|
|
20230918,171500,347089781,1251,1251,1251,1251,0
|
|
20230918,171400,347089781,1251,1251,1251,1251,0
|
|
20230918,171300,347089781,1251,1251,1251,1251,0
|
|
20230918,171200,347089781,1251,1251,1251,1251,0
|
|
20230918,171100,347089781,1251,1251,1251,1251,0
|
|
20230918,171000,347089781,1251,1251,1251,1251,0
|
|
20230918,170900,347089781,1251,1251,1251,1251,0
|
|
20230918,170800,347089781,1251,1251,1251,1251,0
|
|
20230918,170700,347089781,1251,1251,1251,1251,0
|
|
20230918,170600,347089781,1251,1251,1251,1251,0
|
|
20230918,170500,347089781,1251,1251,1251,1251,0
|
|
20230918,170400,347089781,1251,1251,1251,1251,0
|
|
20230918,170300,347089781,1251,1251,1251,1251,0
|
|
20230918,170200,347089781,1251,1251,1251,1251,0
|
|
20230918,170100,347089781,1251,1251,1251,1251,0
|
|
20230918,170000,347089781,1251,1251,1251,1251,0
|
|
20230918,165900,347089781,1251,1251,1251,1251,18428
|
|
20230918,165800,347089781,1251,1251,1251,1251,0
|
|
20230918,165700,347089781,1251,1251,1251,1251,0
|
|
20230918,165600,347089781,1251,1251,1251,1251,0
|
|
20230918,165500,347089781,1251,1251,1251,1251,0
|
|
20230918,165400,347089781,1251,1251,1251,1251,0
|
|
20230918,165300,347089781,1251,1251,1251,1251,0
|
|
20230918,165200,347089781,1251,1251,1251,1251,0
|
|
20230918,165100,347089781,1251,1251,1251,1251,0
|
|
20230918,165000,347089781,1251,1251,1251,1251,0
|
|
20230918,164900,347089781,1251,1251,1251,1251,0
|
|
20230918,164800,347089781,1251,1251,1251,1251,0
|
|
20230918,164700,347089781,1251,1251,1251,1251,0
|
|
20230918,164600,347089781,1251,1251,1251,1251,0
|
|
20230918,164500,347089781,1251,1251,1251,1251,0
|
|
20230918,164400,347089781,1251,1251,1251,1251,0
|
|
20230918,164300,347089781,1251,1251,1251,1251,0
|
|
20230918,164200,347089781,1251,1251,1251,1251,0
|
|
20230918,164100,347089781,1251,1251,1251,1251,0
|
|
20230918,164000,347089781,1251,1251,1251,1251,0
|
|
20230918,163900,347089781,1251,1251,1251,1251,0
|
|
20230918,163800,347089781,1251,1251,1251,1251,0
|
|
20230918,163700,347089781,1251,1251,1251,1251,0
|
|
20230918,163600,347089781,1251,1251,1251,1251,0
|
|
20230918,163500,347089781,1251,1251,1251,1251,0
|
|
20230918,163400,347089781,1251,1251,1251,1251,0
|
|
20230918,163300,347089781,1251,1251,1251,1251,0
|
|
20230918,163200,347089781,1251,1251,1251,1251,0
|
|
20230918,163100,347089781,1251,1251,1251,1251,0
|
|
20230918,163000,347089781,1251,1251,1251,1251,0
|
|
20230918,162900,347089781,1251,1251,1251,1251,18428
|
|
20230918,162800,347089781,1251,1251,1251,1251,0
|
|
20230918,162700,347089781,1251,1251,1251,1251,0
|
|
20230918,162600,347089781,1251,1251,1251,1251,0
|
|
20230918,162500,347089781,1251,1251,1251,1251,0
|
|
20230918,162400,347089781,1251,1251,1251,1251,0
|
|
20230918,162300,347089781,1251,1251,1251,1251,0
|
|
20230918,162200,347089781,1251,1251,1251,1251,0
|
|
20230918,162100,347089781,1251,1251,1251,1251,0
|
|
20230918,162000,347089781,1251,1251,1251,1251,0
|
|
20230918,161900,347089781,1251,1251,1251,1251,0
|
|
20230918,161800,347089781,1251,1251,1251,1251,0
|
|
20230918,161700,347089781,1251,1251,1251,1251,0
|
|
20230918,161600,347089781,1251,1251,1251,1251,0
|
|
20230918,161500,347089781,1251,1251,1251,1251,0
|
|
20230918,161400,347089781,1251,1251,1251,1251,0
|
|
20230918,161300,347089781,1251,1251,1251,1251,0
|
|
20230918,161200,347089781,1251,1251,1251,1251,0
|
|
20230918,161100,347089781,1251,1251,1251,1251,0
|
|
20230918,161000,347089781,1251,1251,1251,1251,0
|
|
20230918,160900,347089781,1251,1251,1251,1251,0
|
|
20230918,160800,347089781,1251,1251,1251,1251,0
|
|
20230918,160700,347089781,1251,1251,1251,1251,0
|
|
20230918,160600,347089781,1251,1251,1251,1251,0
|
|
20230918,160500,347089781,1251,1251,1251,1251,0
|
|
20230918,160400,347089781,1251,1251,1251,1251,0
|
|
20230918,160300,347089781,1251,1251,1251,1251,0
|
|
20230918,160200,347089781,1251,1251,1251,1251,0
|
|
20230918,160100,347089781,1251,1251,1251,1251,0
|
|
20230918,160000,347089781,1251,1251,1251,1251,0
|
|
20230918,155900,347089781,1251,1251,1251,1251,18428
|
|
20230918,155800,347089781,1251,1251,1251,1251,0
|
|
20230918,155700,347089781,1251,1251,1251,1251,0
|
|
20230918,155600,347089781,1251,1251,1251,1251,0
|
|
20230918,155500,347089781,1251,1251,1251,1251,0
|
|
20230918,155400,347089781,1251,1251,1251,1251,0
|
|
20230918,155300,347089781,1251,1251,1251,1251,0
|
|
20230918,155200,347089781,1251,1251,1251,1251,0
|
|
20230918,155100,347089781,1251,1251,1251,1251,0
|
|
20230918,155000,347089781,1251,1251,1251,1251,0
|
|
20230918,154900,347089781,1251,1251,1251,1251,0
|
|
20230918,154800,347089781,1251,1251,1251,1251,0
|
|
20230918,154700,347089781,1251,1251,1251,1251,0
|
|
20230918,154600,347089781,1251,1251,1251,1251,0
|
|
20230918,154500,347089781,1251,1251,1251,1251,0
|
|
20230918,154400,347089781,1251,1251,1251,1251,0
|
|
20230918,154300,347089781,1251,1251,1251,1251,0
|
|
20230918,154200,347089781,1251,1251,1251,1251,0
|
|
20230918,154100,347089781,1251,1251,1251,1251,0
|
|
20230918,154000,347089781,1251,1251,1251,1251,0
|
|
20230918,153900,347089781,1251,1251,1251,1251,0
|
|
20230918,153800,347089781,1251,1251,1251,1251,0
|
|
20230918,153700,347089781,1251,1251,1251,1251,0
|
|
20230918,153600,347089781,1251,1251,1251,1251,0
|
|
20230918,153500,347089781,1251,1251,1251,1251,0
|
|
20230918,153400,347089781,1251,1251,1251,1251,0
|
|
20230918,153300,347089781,1251,1251,1251,1251,0
|
|
20230918,153200,347089781,1251,1251,1251,1251,0
|
|
20230918,153100,347089781,1251,1251,1251,1251,0
|
|
20230918,153000,347089781,1251,1251,1251,1251,18428
|
|
20230918,152900,324036353,1261,1261,1261,1261,0
|
|
20230918,152800,324036353,1261,1261,1261,1261,0
|
|
20230918,152700,324036353,1261,1261,1261,1261,0
|
|
20230918,152600,324036353,1261,1261,1261,1261,0
|
|
20230918,152500,324036353,1261,1261,1261,1261,0
|
|
20230918,152400,324036353,1261,1261,1261,1261,0
|
|
20230918,152300,324036353,1261,1261,1261,1261,0
|
|
20230918,152200,324036353,1261,1261,1261,1261,0
|
|
20230918,152100,324036353,1261,1261,1261,1261,0
|
|
20230918,152000,324036353,1261,1261,1261,1261,0
|
|
20230918,151900,324036353,1261,1260,1261,1260,5002
|
|
20230918,151800,317733832,1258,1258,1258,1258,0
|
|
20230918,151700,317733832,1258,1258,1258,1258,2991
|
|
20230918,151600,313971154,1258,1258,1258,1258,3583
|
|
20230918,151500,309463740,1260,1260,1260,1260,0
|
|
20230918,151400,309463740,1260,1258,1260,1258,524
|
|
20230918,151300,308803865,1259,1259,1259,1259,200
|
|
20230918,151200,308552065,1258,1258,1258,1258,1
|
|
20230918,151100,308550807,1258,1258,1258,1258,0
|
|
20230918,151000,308550807,1258,1258,1258,1258,0
|
|
20230918,150900,308550807,1258,1258,1258,1258,4
|
|
20230918,150800,308545775,1260,1260,1260,1260,1494
|
|
20230918,150700,306663335,1260,1255,1260,1255,2084
|
|
20230918,150600,304041676,1254,1253,1254,1253,55
|
|
20230918,150500,303972751,1252,1252,1252,1252,50
|
|
20230918,150400,303910151,1252,1252,1252,1252,0
|
|
20230918,150300,303910151,1252,1252,1252,1252,0
|
|
20230918,150200,303910151,1252,1252,1252,1252,300
|
|
20230918,150100,303534551,1252,1252,1252,1252,850
|
|
20230918,150000,302470351,1252,1252,1252,1252,0
|
|
20230918,145900,302470351,1252,1252,1252,1252,0
|
|
20230918,145800,302470351,1252,1252,1252,1252,0
|
|
20230918,145700,302470351,1252,1252,1252,1252,0
|
|
20230918,145600,302470351,1252,1252,1252,1252,0
|
|
20230918,145500,302470351,1252,1252,1252,1252,28
|
|
20230918,145400,302435295,1252,1252,1252,1252,86
|
|
20230918,145300,302327623,1252,1252,1252,1252,240
|
|
20230918,145200,302027143,1252,1252,1252,1252,0
|
|
20230918,145100,302027143,1252,1252,1252,1252,0
|
|
20230918,145000,302027143,1252,1252,1252,1252,0
|
|
20230918,144900,302027143,1252,1252,1252,1252,311
|
|
20230918,144800,301637771,1257,1257,1257,1257,0
|
|
20230918,144700,301637771,1257,1257,1257,1257,1
|
|
20230918,144600,301636514,1251,1251,1251,1251,0
|
|
20230918,144500,301636514,1251,1251,1251,1251,0
|
|
20230918,144400,301636514,1251,1252,1252,1251,8937
|
|
20230918,144300,290456127,1252,1252,1252,1251,3058
|
|
20230918,144200,286627553,1253,1253,1253,1253,1245
|
|
20230918,144100,285067568,1253,1254,1254,1253,9013
|
|
20230918,144000,273765274,1255,1255,1255,1255,1100
|
|
20230918,143900,272384774,1257,1257,1257,1257,2
|
|
20230918,143800,272382260,1258,1258,1258,1258,0
|
|
20230918,143700,272382260,1258,1258,1258,1258,0
|
|
20230918,143600,272382260,1258,1258,1258,1258,0
|
|
20230918,143500,272382260,1258,1258,1258,1258,0
|
|
20230918,143400,272382260,1258,1255,1258,1255,2409
|
|
20230918,143300,269352230,1255,1255,1255,1255,111
|
|
20230918,143200,269212925,1254,1254,1254,1254,40
|
|
20230918,143100,269162765,1255,1255,1255,1255,3014
|
|
20230918,143000,265380195,1255,1256,1256,1255,9273
|
|
20230918,142900,253742480,1256,1256,1256,1256,1930
|
|
20230918,142800,251318400,1257,1257,1257,1257,0
|
|
20230918,142700,251318400,1257,1257,1258,1257,774
|
|
20230918,142600,250345422,1257,1257,1257,1257,1038
|
|
20230918,142500,249040656,1258,1258,1258,1258,96
|
|
20230918,142400,248919888,1258,1258,1258,1258,144
|
|
20230918,142300,248738736,1258,1258,1258,1258,0
|
|
20230918,142200,248738736,1258,1258,1258,1258,0
|
|
20230918,142100,248738736,1258,1258,1258,1258,0
|
|
20230918,142000,248738736,1258,1258,1258,1258,0
|
|
20230918,141900,248738736,1258,1258,1258,1258,0
|
|
20230918,141800,248738736,1258,1258,1258,1258,0
|
|
20230918,141700,248738736,1258,1258,1258,1258,18
|
|
20230918,141600,248716092,1257,1257,1257,1257,0
|
|
20230918,141500,248716092,1257,1257,1257,1257,0
|
|
20230918,141400,248716092,1257,1257,1257,1257,4
|
|
20230918,141300,248711064,1257,1257,1257,1257,0
|
|
20230918,141200,248711064,1257,1257,1257,1257,0
|
|
20230918,141100,248711064,1257,1257,1257,1257,0
|
|
20230918,141000,248711064,1257,1258,1258,1257,1500
|
|
20230918,140900,246825164,1257,1257,1257,1257,0
|
|
20230918,140800,246825164,1257,1257,1257,1257,0
|
|
20230918,140700,246825164,1257,1257,1257,1257,0
|
|
20230918,140600,246825164,1257,1257,1257,1257,0
|
|
20230918,140500,246825164,1257,1257,1257,1257,0
|
|
20230918,140400,246825164,1257,1257,1257,1257,0
|
|
20230918,140300,246825164,1257,1257,1257,1257,0
|
|
20230918,140200,246825164,1257,1257,1257,1257,20
|
|
20230918,140100,246800024,1260,1260,1260,1260,0
|
|
20230918,140000,246800024,1260,1260,1260,1260,945
|
|
20230918,135900,245609324,1260,1260,1260,1260,2799
|
|
20230918,135800,242082584,1260,1260,1260,1260,716
|
|
20230918,135700,241180424,1256,1256,1256,1256,0
|
|
20230918,135600,241180424,1256,1256,1256,1256,0
|
|
20230918,135500,241180424,1256,1256,1256,1256,0
|
|
20230918,135400,241180424,1256,1256,1256,1256,0
|
|
20230918,135300,241180424,1256,1256,1256,1256,0
|
|
20230918,135200,241180424,1256,1256,1256,1256,120
|
|
20230918,135100,241029704,1260,1260,1260,1260,0
|
|
20230918,135000,241029704,1260,1260,1260,1260,0
|
|
20230918,134900,241029704,1260,1260,1260,1260,0
|
|
20230918,134800,241029704,1260,1260,1260,1260,0
|
|
20230918,134700,241029704,1260,1260,1260,1260,0
|
|
20230918,134600,241029704,1260,1260,1260,1260,1655
|
|
20230918,134500,238944404,1260,1260,1260,1260,0
|
|
20230918,134400,238944404,1260,1259,1260,1259,4601
|
|
20230918,134300,233150235,1256,1257,1257,1256,828
|
|
20230918,134200,232109908,1258,1258,1258,1258,1
|
|
20230918,134100,232108650,1257,1257,1257,1257,1162
|
|
20230918,134000,230648016,1257,1257,1257,1257,20
|
|
20230918,133900,230622876,1258,1258,1258,1258,0
|
|
20230918,133800,230622876,1258,1259,1259,1258,9813
|
|
20230918,133700,218271390,1260,1260,1260,1260,4413
|
|
20230918,133600,212711010,1260,1260,1260,1260,0
|
|
20230918,133500,212711010,1260,1260,1260,1260,538
|
|
20230918,133400,212033130,1260,1260,1260,1260,39
|
|
20230918,133300,211983990,1260,1260,1260,1260,1100
|
|
20230918,133200,210597990,1260,1260,1260,1260,0
|
|
20230918,133100,210597990,1260,1260,1260,1260,0
|
|
20230918,133000,210597990,1260,1260,1260,1260,39
|
|
20230918,132900,210548850,1260,1260,1260,1260,1038
|
|
20230918,132800,209240970,1260,1260,1260,1260,30
|
|
20230918,132700,209203170,1261,1261,1261,1261,0
|
|
20230918,132600,209203170,1261,1261,1261,1261,0
|
|
20230918,132500,209203170,1261,1261,1261,1261,33
|
|
20230918,132400,209161557,1261,1261,1261,1261,5
|
|
20230918,132300,209155252,1261,1261,1261,1261,0
|
|
20230918,132200,209155252,1261,1261,1261,1261,0
|
|
20230918,132100,209155252,1261,1260,1261,1260,2866
|
|
20230918,132000,205544091,1259,1259,1259,1259,39
|
|
20230918,131900,205494990,1259,1259,1259,1259,39
|
|
20230918,131800,205445889,1260,1260,1260,1260,0
|
|
20230918,131700,205445889,1260,1260,1260,1260,2635
|
|
20230918,131600,202125789,1260,1260,1260,1260,39
|
|
20230918,131500,202076649,1260,1260,1260,1260,338
|
|
20230918,131400,201650769,1260,1260,1260,1260,40
|
|
20230918,131300,201600369,1260,1260,1260,1260,1100
|
|
20230918,131200,200214369,1260,1260,1260,1260,3000
|
|
20230918,131100,196434369,1261,1261,1261,1261,0
|
|
20230918,131000,196434369,1261,1261,1261,1261,0
|
|
20230918,130900,196434369,1261,1261,1261,1261,317
|
|
20230918,130800,196034632,1260,1260,1260,1260,164
|
|
20230918,130700,195827992,1260,1259,1260,1259,721
|
|
20230918,130600,194919553,1260,1260,1260,1260,0
|
|
20230918,130500,194919553,1260,1260,1260,1260,0
|
|
20230918,130400,194919553,1260,1260,1260,1260,0
|
|
20230918,130300,194919553,1260,1260,1260,1260,0
|
|
20230918,130200,194919553,1260,1260,1260,1260,0
|
|
20230918,130100,194919553,1260,1260,1260,1260,0
|
|
20230918,130000,194919553,1260,1260,1260,1260,80
|
|
20230918,125900,194818753,1260,1260,1260,1260,41
|
|
20230918,125800,194767093,1260,1260,1260,1260,1015
|
|
20230918,125700,193488193,1259,1259,1259,1259,0
|
|
20230918,125600,193488193,1259,1259,1259,1259,0
|
|
20230918,125500,193488193,1259,1259,1259,1259,0
|
|
20230918,125400,193488193,1259,1262,1262,1259,2167
|
|
20230918,125300,190759898,1262,1262,1262,1262,9
|
|
20230918,125200,190748540,1260,1260,1260,1260,0
|
|
20230918,125100,190748540,1260,1260,1260,1260,10
|
|
20230918,125000,190735940,1260,1263,1263,1260,51
|
|
20230918,124900,190671677,1260,1260,1260,1260,0
|
|
20230918,124800,190671677,1260,1260,1260,1260,128
|
|
20230918,124700,190510397,1263,1263,1263,1263,0
|
|
20230918,124600,190510397,1263,1263,1263,1263,5
|
|
20230918,124500,190504082,1260,1260,1260,1260,100
|
|
20230918,124400,190378082,1263,1264,1264,1260,6
|
|
20230918,124300,190370504,1264,1264,1264,1264,0
|
|
20230918,124200,190370504,1264,1264,1264,1264,3
|
|
20230918,124100,190366712,1259,1259,1259,1259,0
|
|
20230918,124000,190366712,1259,1259,1259,1259,2767
|
|
20230918,123900,186883059,1264,1259,1264,1259,423
|
|
20230918,123800,186350497,1259,1260,1264,1259,1134
|
|
20230918,123700,184922191,1260,1260,1260,1260,959
|
|
20230918,123600,183713851,1259,1259,1259,1259,0
|
|
20230918,123500,183713851,1259,1259,1259,1259,200
|
|
20230918,123400,183462051,1259,1259,1259,1259,0
|
|
20230918,123300,183462051,1259,1259,1259,1259,0
|
|
20230918,123200,183462051,1259,1259,1259,1259,0
|
|
20230918,123100,183462051,1259,1259,1259,1259,0
|
|
20230918,123000,183462051,1259,1259,1259,1259,0
|
|
20230918,122900,183462051,1259,1259,1259,1259,1500
|
|
20230918,122800,181573551,1259,1259,1259,1259,0
|
|
20230918,122700,181573551,1259,1261,1261,1259,24404
|
|
20230918,122600,150821757,1261,1261,1261,1261,0
|
|
20230918,122500,150821757,1261,1261,1261,1261,0
|
|
20230918,122400,150821757,1261,1261,1261,1261,0
|
|
20230918,122300,150821757,1261,1261,1261,1261,0
|
|
20230918,122200,150821757,1261,1261,1261,1261,0
|
|
20230918,122100,150821757,1261,1261,1261,1261,100
|
|
20230918,122000,150695657,1261,1261,1261,1261,0
|
|
20230918,121900,150695657,1261,1261,1261,1261,0
|
|
20230918,121800,150695657,1261,1261,1261,1260,10491
|
|
20230918,121700,137474877,1261,1263,1263,1261,235
|
|
20230918,121600,137178240,1264,1264,1264,1264,80
|
|
20230918,121500,137077120,1263,1262,1263,1262,85
|
|
20230918,121400,136969771,1262,1262,1262,1262,0
|
|
20230918,121300,136969771,1262,1262,1262,1262,0
|
|
20230918,121200,136969771,1262,1262,1262,1262,0
|
|
20230918,121100,136969771,1262,1262,1262,1262,308
|
|
20230918,121000,136581075,1261,1261,1261,1261,0
|
|
20230918,120900,136581075,1261,1262,1262,1261,4885
|
|
20230918,120800,130420290,1261,1261,1261,1261,208
|
|
20230918,120700,130158002,1261,1261,1261,1261,0
|
|
20230918,120600,130158002,1261,1261,1261,1261,0
|
|
20230918,120500,130158002,1261,1261,1261,1261,100
|
|
20230918,120400,130031902,1262,1262,1262,1262,0
|
|
20230918,120300,130031902,1262,1263,1263,1262,952
|
|
20230918,120200,128830458,1263,1263,1263,1263,0
|
|
20230918,120100,128830458,1263,1263,1263,1263,180
|
|
20230918,120000,128603118,1263,1263,1263,1263,2
|
|
20230918,115900,128600592,1263,1263,1263,1263,0
|
|
20230918,115800,128600592,1263,1263,1263,1263,200
|
|
20230918,115700,128347992,1263,1263,1263,1263,20
|
|
20230918,115600,128322732,1263,1263,1263,1263,45
|
|
20230918,115500,128265897,1263,1263,1263,1263,0
|
|
20230918,115400,128265897,1263,1263,1263,1263,1
|
|
20230918,115300,128264634,1263,1263,1263,1263,0
|
|
20230918,115200,128264634,1263,1263,1263,1263,0
|
|
20230918,115100,128264634,1263,1263,1263,1263,70
|
|
20230918,115000,128176224,1263,1263,1263,1263,0
|
|
20230918,114900,128176224,1263,1263,1263,1263,1
|
|
20230918,114800,128174961,1262,1262,1262,1262,0
|
|
20230918,114700,128174961,1262,1262,1262,1262,0
|
|
20230918,114600,128174961,1262,1262,1262,1262,164
|
|
20230918,114500,127967993,1263,1263,1263,1263,0
|
|
20230918,114400,127967993,1263,1263,1263,1263,100
|
|
20230918,114300,127841693,1263,1263,1263,1263,0
|
|
20230918,114200,127841693,1263,1263,1263,1263,20
|
|
20230918,114100,127816433,1263,1263,1263,1263,31
|
|
20230918,114000,127777280,1263,1263,1263,1263,5
|
|
20230918,113900,127770965,1262,1262,1262,1262,606
|
|
20230918,113800,127006193,1262,1262,1262,1262,0
|
|
20230918,113700,127006193,1262,1262,1262,1262,0
|
|
20230918,113600,127006193,1262,1262,1262,1262,0
|
|
20230918,113500,127006193,1262,1261,1262,1261,863
|
|
20230918,113400,125917890,1262,1262,1262,1262,0
|
|
20230918,113300,125917890,1262,1262,1262,1261,1412
|
|
20230918,113200,124136846,1262,1262,1262,1262,0
|
|
20230918,113100,124136846,1262,1262,1262,1262,500
|
|
20230918,113000,123505846,1262,1262,1262,1262,2200
|
|
20230918,112900,120729446,1262,1262,1262,1261,1550
|
|
20230918,112800,118774323,1262,1262,1262,1262,0
|
|
20230918,112700,118774323,1262,1262,1262,1262,279
|
|
20230918,112600,118422225,1261,1261,1261,1261,79
|
|
20230918,112500,118322606,1262,1262,1262,1262,1
|
|
20230918,112400,118321344,1262,1262,1262,1262,0
|
|
20230918,112300,118321344,1262,1263,1263,1262,723
|
|
20230918,112200,117408418,1263,1263,1263,1263,0
|
|
20230918,112100,117408418,1263,1263,1263,1263,0
|
|
20230918,112000,117408418,1263,1263,1263,1263,640
|
|
20230918,111900,116600098,1265,1265,1265,1265,0
|
|
20230918,111800,116600098,1265,1265,1265,1265,203
|
|
20230918,111700,116343303,1266,1266,1266,1266,0
|
|
20230918,111600,116343303,1266,1266,1266,1266,0
|
|
20230918,111500,116343303,1266,1266,1266,1266,0
|
|
20230918,111400,116343303,1266,1265,1266,1265,410
|
|
20230918,111300,115824253,1266,1266,1266,1266,2
|
|
20230918,111200,115821721,1264,1264,1264,1264,0
|
|
20230918,111100,115821721,1264,1264,1264,1264,19
|
|
20230918,111000,115797705,1264,1264,1264,1264,0
|
|
20230918,110900,115797705,1264,1263,1264,1263,218
|
|
20230918,110800,115522370,1262,1262,1262,1262,0
|
|
20230918,110700,115522370,1262,1262,1262,1262,0
|
|
20230918,110600,115522370,1262,1262,1262,1262,0
|
|
20230918,110500,115522370,1262,1262,1262,1262,0
|
|
20230918,110400,115522370,1262,1262,1262,1262,0
|
|
20230918,110300,115522370,1262,1262,1262,1262,0
|
|
20230918,110200,115522370,1262,1262,1262,1262,1100
|
|
20230918,110100,114134170,1261,1261,1261,1261,0
|
|
20230918,110000,114134170,1261,1261,1261,1261,59
|
|
20230918,105900,114059771,1261,1261,1261,1261,0
|
|
20230918,105800,114059771,1261,1261,1261,1261,11
|
|
20230918,105700,114045900,1261,1261,1261,1261,10
|
|
20230918,105600,114033290,1261,1261,1261,1261,1258
|
|
20230918,105500,112446952,1262,1262,1262,1262,306
|
|
20230918,105400,112060780,1261,1261,1261,1261,1128
|
|
20230918,105300,110638372,1262,1262,1262,1262,0
|
|
20230918,105200,110638372,1262,1262,1262,1262,0
|
|
20230918,105100,110638372,1262,1262,1262,1262,5
|
|
20230918,105000,110632062,1262,1262,1262,1262,0
|
|
20230918,104900,110632062,1262,1262,1262,1262,7
|
|
20230918,104800,110623228,1260,1260,1260,1260,0
|
|
20230918,104700,110623228,1260,1260,1260,1260,0
|
|
20230918,104600,110623228,1260,1260,1260,1260,200
|
|
20230918,104500,110371228,1260,1260,1260,1260,0
|
|
20230918,104400,110371228,1260,1260,1260,1260,0
|
|
20230918,104300,110371228,1260,1260,1260,1260,29
|
|
20230918,104200,110334688,1262,1262,1262,1262,50
|
|
20230918,104100,110271588,1263,1263,1263,1263,0
|
|
20230918,104000,110271588,1263,1263,1263,1263,0
|
|
20230918,103900,110271588,1263,1263,1263,1263,0
|
|
20230918,103800,110271588,1263,1263,1263,1263,500
|
|
20230918,103700,109640088,1263,1263,1263,1263,20
|
|
20230918,103600,109614828,1263,1263,1263,1263,10
|
|
20230918,103500,109602198,1264,1264,1264,1264,0
|
|
20230918,103400,109602198,1264,1264,1264,1264,0
|
|
20230918,103300,109602198,1264,1264,1264,1264,4
|
|
20230918,103200,109597142,1260,1262,1262,1260,7557
|
|
20230918,103100,100068265,1265,1265,1265,1265,0
|
|
20230918,103000,100068265,1265,1265,1265,1265,0
|
|
20230918,102900,100068265,1265,1265,1265,1265,0
|
|
20230918,102800,100068265,1265,1265,1265,1265,46
|
|
20230918,102700,100010075,1265,1266,1266,1262,875
|
|
20230918,102600,98905818,1262,1262,1262,1262,800
|
|
20230918,102500,97896218,1262,1262,1262,1262,0
|
|
20230918,102400,97896218,1262,1262,1262,1262,0
|
|
20230918,102300,97896218,1262,1262,1262,1262,0
|
|
20230918,102200,97896218,1262,1262,1262,1262,2357
|
|
20230918,102100,94921684,1261,1261,1261,1261,0
|
|
20230918,102000,94921684,1261,1261,1261,1261,0
|
|
20230918,101900,94921684,1261,1261,1261,1261,1320
|
|
20230918,101800,93257164,1261,1265,1265,1261,18684
|
|
20230918,101700,69661516,1268,1268,1268,1268,0
|
|
20230918,101600,69661516,1268,1267,1268,1267,12
|
|
20230918,101500,69646306,1267,1267,1267,1267,0
|
|
20230918,101400,69646306,1267,1266,1268,1266,11
|
|
20230918,101300,69632364,1267,1265,1268,1264,134
|
|
20230918,101200,69462882,1268,1268,1268,1268,1
|
|
20230918,101100,69461614,1271,1268,1274,1268,3237
|
|
20230918,101000,65357077,1274,1264,1274,1264,4360
|
|
20230918,100900,59845771,1264,1264,1264,1264,0
|
|
20230918,100800,59845771,1264,1264,1264,1264,0
|
|
20230918,100700,59845771,1264,1264,1264,1264,591
|
|
20230918,100600,59098747,1263,1263,1263,1263,2726
|
|
20230918,100500,55655809,1263,1263,1263,1263,0
|
|
20230918,100400,55655809,1263,1263,1263,1263,0
|
|
20230918,100300,55655809,1263,1263,1263,1263,300
|
|
20230918,100200,55276909,1263,1263,1263,1263,0
|
|
20230918,100100,55276909,1263,1263,1263,1263,810
|
|
20230918,100000,54253879,1263,1264,1264,1263,1209
|
|
20230918,095900,52726903,1264,1264,1264,1264,0
|
|
20230918,095800,52726903,1264,1264,1264,1264,0
|
|
20230918,095700,52726903,1264,1265,1265,1264,802
|
|
20230918,095600,51713173,1266,1265,1266,1265,40
|
|
20230918,095500,51662553,1265,1265,1265,1265,0
|
|
20230918,095400,51662553,1265,1265,1265,1265,0
|
|
20230918,095300,51662553,1265,1265,1265,1265,2441
|
|
20230918,095200,48574688,1263,1263,1263,1263,0
|
|
20230918,095100,48574688,1263,1263,1263,1263,0
|
|
20230918,095000,48574688,1263,1263,1263,1263,0
|
|
20230918,094900,48574688,1263,1264,1264,1263,1756
|
|
20230918,094800,46356804,1264,1264,1264,1264,200
|
|
20230918,094700,46104004,1265,1265,1265,1265,5
|
|
20230918,094600,46097679,1263,1263,1263,1263,408
|
|
20230918,094500,45582375,1263,1267,1267,1263,6703
|
|
20230918,094400,37113693,1267,1264,1267,1264,18
|
|
20230918,094300,37090926,1265,1267,1267,1265,301
|
|
20230918,094200,36710159,1267,1267,1267,1267,1
|
|
20230918,094100,36708892,1267,1267,1267,1267,10
|
|
20230918,094000,36696222,1267,1267,1267,1267,1
|
|
20230918,093900,36694955,1264,1267,1267,1264,11
|
|
20230918,093800,36681021,1264,1264,1264,1264,40
|
|
20230918,093700,36630461,1263,1264,1264,1263,3
|
|
20230918,093600,36626670,1265,1265,1265,1265,210
|
|
20230918,093500,36361020,1265,1265,1265,1264,403
|
|
20230918,093400,35851228,1265,1265,1265,1265,0
|
|
20230918,093300,35851228,1265,1265,1265,1265,854
|
|
20230918,093200,34770918,1263,1263,1263,1263,0
|
|
20230918,093100,34770918,1263,1264,1264,1263,1420
|
|
20230918,093000,32977453,1263,1263,1263,1263,1428
|
|
20230918,092900,31173889,1263,1263,1263,1263,950
|
|
20230918,092800,29974039,1265,1265,1265,1265,160
|
|
20230918,092700,29771639,1265,1265,1265,1265,0
|
|
20230918,092600,29771639,1265,1265,1265,1265,300
|
|
20230918,092500,29392139,1265,1265,1265,1265,10
|
|
20230918,092400,29379489,1264,1265,1265,1264,946
|
|
20230918,092300,28183643,1265,1265,1265,1264,3826
|
|
20230918,092200,23346661,1266,1266,1266,1266,0
|
|
20230918,092100,23346661,1266,1267,1267,1266,120
|
|
20230918,092000,23194721,1266,1270,1270,1266,159
|
|
20230918,091900,22993417,1266,1266,1266,1266,0
|
|
20230918,091800,22993417,1266,1266,1266,1266,0
|
|
20230918,091700,22993417,1266,1266,1266,1266,0
|
|
20230918,091600,22993417,1266,1271,1271,1266,1668
|
|
20230918,091500,20878453,1271,1272,1273,1271,370
|
|
20230918,091400,20408155,1273,1273,1273,1273,2
|
|
20230918,091300,20405609,1271,1273,1273,1271,2
|
|
20230918,091200,20403065,1273,1273,1273,1273,0
|
|
20230918,091100,20403065,1273,1276,1276,1269,2854
|
|
20230918,091000,16770010,1277,1278,1279,1277,390
|
|
20230918,090900,16271333,1279,1279,1279,1278,31
|
|
20230918,090800,16231691,1279,1279,1279,1279,566
|
|
20230918,090700,15507777,1279,1285,1285,1279,1689
|
|
20230918,090600,13346400,1285,1285,1285,1285,2103
|
|
20230918,090500,10644045,1284,1284,1284,1284,201
|
|
20230918,090400,10385961,1284,1284,1284,1284,1
|
|
20230918,090300,10384677,1274,1274,1274,1274,31
|
|
20230918,090200,10345183,1274,1275,1275,1274,721
|
|
20230918,090100,9426483,1274,1275,1275,1274,500
|
|
20230918,090000,8789363,1274,1292,1292,1274,6840
|