689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202600,341362173,1223,1223,1223,1223,1463
|
|
20230919,202500,341362173,1223,1223,1223,1223,0
|
|
20230919,202400,341362173,1223,1223,1223,1223,0
|
|
20230919,202300,341362173,1223,1223,1223,1223,0
|
|
20230919,202200,341362173,1223,1223,1223,1223,0
|
|
20230919,202100,341362173,1223,1223,1223,1223,0
|
|
20230919,202000,341362173,1223,1223,1223,1223,0
|
|
20230919,201900,341362173,1223,1223,1223,1223,0
|
|
20230919,201800,341362173,1223,1223,1223,1223,0
|
|
20230919,201700,341362173,1223,1223,1223,1223,0
|
|
20230919,201600,341362173,1223,1223,1223,1223,0
|
|
20230919,201500,341362173,1223,1223,1223,1223,0
|
|
20230919,201400,341362173,1223,1223,1223,1223,0
|
|
20230919,201300,341362173,1223,1223,1223,1223,0
|
|
20230919,201200,341362173,1223,1223,1223,1223,0
|
|
20230919,201100,341362173,1223,1223,1223,1223,0
|
|
20230919,201000,341362173,1223,1223,1223,1223,0
|
|
20230919,200900,341362173,1223,1223,1223,1223,0
|
|
20230919,200800,341362173,1223,1223,1223,1223,0
|
|
20230919,200700,341362173,1223,1223,1223,1223,0
|
|
20230919,200600,341362173,1223,1223,1223,1223,0
|
|
20230919,200500,341362173,1223,1223,1223,1223,0
|
|
20230919,200400,341362173,1223,1223,1223,1223,0
|
|
20230919,200300,341362173,1223,1223,1223,1223,0
|
|
20230919,200200,341362173,1223,1223,1223,1223,0
|
|
20230919,200100,341362173,1223,1223,1223,1223,0
|
|
20230919,200000,341362173,1223,1223,1223,1223,0
|
|
20230919,195900,341362173,1223,1223,1223,1223,0
|
|
20230919,195800,341362173,1223,1223,1223,1223,0
|
|
20230919,195700,341362173,1223,1223,1223,1223,0
|
|
20230919,195600,341362173,1223,1223,1223,1223,1463
|
|
20230919,195500,341362173,1223,1223,1223,1223,0
|
|
20230919,195400,341362173,1223,1223,1223,1223,0
|
|
20230919,195300,341362173,1223,1223,1223,1223,0
|
|
20230919,195200,341362173,1223,1223,1223,1223,0
|
|
20230919,195100,341362173,1223,1223,1223,1223,0
|
|
20230919,195000,341362173,1223,1223,1223,1223,0
|
|
20230919,194900,341362173,1223,1223,1223,1223,0
|
|
20230919,194800,341362173,1223,1223,1223,1223,0
|
|
20230919,194700,341362173,1223,1223,1223,1223,0
|
|
20230919,194600,341362173,1223,1223,1223,1223,0
|
|
20230919,194500,341362173,1223,1223,1223,1223,0
|
|
20230919,194400,341362173,1223,1223,1223,1223,0
|
|
20230919,194300,341362173,1223,1223,1223,1223,0
|
|
20230919,194200,341362173,1223,1223,1223,1223,0
|
|
20230919,194100,341362173,1223,1223,1223,1223,0
|
|
20230919,194000,341362173,1223,1223,1223,1223,0
|
|
20230919,193900,341362173,1223,1223,1223,1223,0
|
|
20230919,193800,341362173,1223,1223,1223,1223,0
|
|
20230919,193700,341362173,1223,1223,1223,1223,0
|
|
20230919,193600,341362173,1223,1223,1223,1223,0
|
|
20230919,193500,341362173,1223,1223,1223,1223,0
|
|
20230919,193400,341362173,1223,1223,1223,1223,0
|
|
20230919,193300,341362173,1223,1223,1223,1223,0
|
|
20230919,193200,341362173,1223,1223,1223,1223,0
|
|
20230919,193100,341362173,1223,1223,1223,1223,0
|
|
20230919,193000,341362173,1223,1223,1223,1223,0
|
|
20230919,192900,341362173,1223,1223,1223,1223,0
|
|
20230919,192800,341362173,1223,1223,1223,1223,0
|
|
20230919,192700,341362173,1223,1223,1223,1223,0
|
|
20230919,192600,341362173,1223,1223,1223,1223,1463
|
|
20230919,192500,341362173,1223,1223,1223,1223,0
|
|
20230919,192400,341362173,1223,1223,1223,1223,0
|
|
20230919,192300,341362173,1223,1223,1223,1223,0
|
|
20230919,192200,341362173,1223,1223,1223,1223,0
|
|
20230919,192100,341362173,1223,1223,1223,1223,0
|
|
20230919,192000,341362173,1223,1223,1223,1223,0
|
|
20230919,191900,341362173,1223,1223,1223,1223,0
|
|
20230919,191800,341362173,1223,1223,1223,1223,0
|
|
20230919,191700,341362173,1223,1223,1223,1223,0
|
|
20230919,191600,341362173,1223,1223,1223,1223,0
|
|
20230919,191500,341362173,1223,1223,1223,1223,0
|
|
20230919,191400,341362173,1223,1223,1223,1223,0
|
|
20230919,191300,341362173,1223,1223,1223,1223,0
|
|
20230919,191200,341362173,1223,1223,1223,1223,0
|
|
20230919,191100,341362173,1223,1223,1223,1223,0
|
|
20230919,191000,341362173,1223,1223,1223,1223,0
|
|
20230919,190900,341362173,1223,1223,1223,1223,0
|
|
20230919,190800,341362173,1223,1223,1223,1223,0
|
|
20230919,190700,341362173,1223,1223,1223,1223,0
|
|
20230919,190600,341362173,1223,1223,1223,1223,0
|
|
20230919,190500,341362173,1223,1223,1223,1223,0
|
|
20230919,190400,341362173,1223,1223,1223,1223,0
|
|
20230919,190300,341362173,1223,1223,1223,1223,0
|
|
20230919,190200,341362173,1223,1223,1223,1223,0
|
|
20230919,190100,341362173,1223,1223,1223,1223,0
|
|
20230919,190000,341362173,1223,1223,1223,1223,0
|
|
20230919,185900,341362173,1223,1223,1223,1223,0
|
|
20230919,185800,341362173,1223,1223,1223,1223,0
|
|
20230919,185700,341362173,1223,1223,1223,1223,0
|
|
20230919,185600,341362173,1223,1223,1223,1223,1463
|
|
20230919,185500,341362173,1223,1223,1223,1223,0
|
|
20230919,185400,341362173,1223,1223,1223,1223,0
|
|
20230919,185300,341362173,1223,1223,1223,1223,0
|
|
20230919,185200,341362173,1223,1223,1223,1223,0
|
|
20230919,185100,341362173,1223,1223,1223,1223,0
|
|
20230919,185000,341362173,1223,1223,1223,1223,0
|
|
20230919,184900,341362173,1223,1223,1223,1223,0
|
|
20230919,184800,341362173,1223,1223,1223,1223,0
|
|
20230919,184700,341362173,1223,1223,1223,1223,0
|
|
20230919,184600,341362173,1223,1223,1223,1223,0
|
|
20230919,184500,341362173,1223,1223,1223,1223,0
|
|
20230919,184400,341362173,1223,1223,1223,1223,0
|
|
20230919,184300,341362173,1223,1223,1223,1223,0
|
|
20230919,184200,341362173,1223,1223,1223,1223,0
|
|
20230919,184100,341362173,1223,1223,1223,1223,0
|
|
20230919,184000,341362173,1223,1223,1223,1223,0
|
|
20230919,183900,341362173,1223,1223,1223,1223,0
|
|
20230919,183800,341362173,1223,1223,1223,1223,0
|
|
20230919,183700,341362173,1223,1223,1223,1223,0
|
|
20230919,183600,341362173,1223,1223,1223,1223,0
|
|
20230919,183500,341362173,1223,1223,1223,1223,0
|
|
20230919,183400,341362173,1223,1223,1223,1223,0
|
|
20230919,183300,341362173,1223,1223,1223,1223,0
|
|
20230919,183200,341362173,1223,1223,1223,1223,0
|
|
20230919,183100,341362173,1223,1223,1223,1223,0
|
|
20230919,183000,341362173,1223,1223,1223,1223,0
|
|
20230919,182900,341362173,1223,1223,1223,1223,0
|
|
20230919,182800,341362173,1223,1223,1223,1223,0
|
|
20230919,182700,341362173,1223,1223,1223,1223,0
|
|
20230919,182600,341362173,1223,1223,1223,1223,1463
|
|
20230919,182500,341362173,1223,1223,1223,1223,0
|
|
20230919,182400,341362173,1223,1223,1223,1223,0
|
|
20230919,182300,341362173,1223,1223,1223,1223,0
|
|
20230919,182200,341362173,1223,1223,1223,1223,0
|
|
20230919,182100,341362173,1223,1223,1223,1223,0
|
|
20230919,182000,341362173,1223,1223,1223,1223,0
|
|
20230919,181900,341362173,1223,1223,1223,1223,0
|
|
20230919,181800,341362173,1223,1223,1223,1223,0
|
|
20230919,181700,341362173,1223,1223,1223,1223,0
|
|
20230919,181600,341362173,1223,1223,1223,1223,0
|
|
20230919,181500,341362173,1223,1223,1223,1223,0
|
|
20230919,181400,341362173,1223,1223,1223,1223,0
|
|
20230919,181300,341362173,1223,1223,1223,1223,0
|
|
20230919,181200,341362173,1223,1223,1223,1223,0
|
|
20230919,181100,341362173,1223,1223,1223,1223,0
|
|
20230919,181000,341362173,1223,1223,1223,1223,0
|
|
20230919,180900,341362173,1223,1223,1223,1223,0
|
|
20230919,180800,341362173,1223,1223,1223,1223,0
|
|
20230919,180700,341362173,1223,1223,1223,1223,0
|
|
20230919,180600,341362173,1223,1223,1223,1223,0
|
|
20230919,180500,341362173,1223,1223,1223,1223,0
|
|
20230919,180400,341362173,1223,1223,1223,1223,0
|
|
20230919,180300,341362173,1223,1223,1223,1223,0
|
|
20230919,180200,341362173,1223,1223,1223,1223,0
|
|
20230919,180100,341362173,1223,1223,1223,1223,0
|
|
20230919,180000,341362173,1223,1223,1223,1223,0
|
|
20230919,175900,341362173,1223,1223,1223,1223,0
|
|
20230919,175800,341362173,1223,1223,1223,1223,0
|
|
20230919,175700,341362173,1223,1223,1223,1223,0
|
|
20230919,175600,341362173,1223,1223,1223,1223,1463
|
|
20230919,175500,341362173,1223,1223,1223,1223,0
|
|
20230919,175400,341362173,1223,1223,1223,1223,0
|
|
20230919,175300,341362173,1223,1223,1223,1223,0
|
|
20230919,175200,341362173,1223,1223,1223,1223,0
|
|
20230919,175100,341362173,1223,1223,1223,1223,0
|
|
20230919,175000,341362173,1223,1223,1223,1223,0
|
|
20230919,174900,341362173,1223,1223,1223,1223,0
|
|
20230919,174800,341362173,1223,1223,1223,1223,0
|
|
20230919,174700,341362173,1223,1223,1223,1223,0
|
|
20230919,174600,341362173,1223,1223,1223,1223,0
|
|
20230919,174500,341362173,1223,1223,1223,1223,0
|
|
20230919,174400,341362173,1223,1223,1223,1223,0
|
|
20230919,174300,341362173,1223,1223,1223,1223,0
|
|
20230919,174200,341362173,1223,1223,1223,1223,0
|
|
20230919,174100,341362173,1223,1223,1223,1223,0
|
|
20230919,174000,341362173,1223,1223,1223,1223,0
|
|
20230919,173900,341362173,1223,1223,1223,1223,0
|
|
20230919,173800,341362173,1223,1223,1223,1223,0
|
|
20230919,173700,341362173,1223,1223,1223,1223,0
|
|
20230919,173600,341362173,1223,1223,1223,1223,0
|
|
20230919,173500,341362173,1223,1223,1223,1223,0
|
|
20230919,173400,341362173,1223,1223,1223,1223,0
|
|
20230919,173300,341362173,1223,1223,1223,1223,0
|
|
20230919,173200,341362173,1223,1223,1223,1223,0
|
|
20230919,173100,341362173,1223,1223,1223,1223,0
|
|
20230919,173000,341362173,1223,1223,1223,1223,0
|
|
20230919,172900,341362173,1223,1223,1223,1223,0
|
|
20230919,172800,341362173,1223,1223,1223,1223,0
|
|
20230919,172700,341362173,1223,1223,1223,1223,0
|
|
20230919,172600,341362173,1223,1223,1223,1223,1463
|
|
20230919,172500,341362173,1223,1223,1223,1223,0
|
|
20230919,172400,341362173,1223,1223,1223,1223,0
|
|
20230919,172300,341362173,1223,1223,1223,1223,0
|
|
20230919,172200,341362173,1223,1223,1223,1223,0
|
|
20230919,172100,341362173,1223,1223,1223,1223,0
|
|
20230919,172000,341362173,1223,1223,1223,1223,0
|
|
20230919,171900,341362173,1223,1223,1223,1223,0
|
|
20230919,171800,341362173,1223,1223,1223,1223,0
|
|
20230919,171700,341362173,1223,1223,1223,1223,0
|
|
20230919,171600,341362173,1223,1223,1223,1223,0
|
|
20230919,171500,341362173,1223,1223,1223,1223,0
|
|
20230919,171400,341362173,1223,1223,1223,1223,0
|
|
20230919,171300,341362173,1223,1223,1223,1223,0
|
|
20230919,171200,341362173,1223,1223,1223,1223,0
|
|
20230919,171100,341362173,1223,1223,1223,1223,0
|
|
20230919,171000,341362173,1223,1223,1223,1223,0
|
|
20230919,170900,341362173,1223,1223,1223,1223,0
|
|
20230919,170800,341362173,1223,1223,1223,1223,0
|
|
20230919,170700,341362173,1223,1223,1223,1223,0
|
|
20230919,170600,341362173,1223,1223,1223,1223,0
|
|
20230919,170500,341362173,1223,1223,1223,1223,0
|
|
20230919,170400,341362173,1223,1223,1223,1223,0
|
|
20230919,170300,341362173,1223,1223,1223,1223,0
|
|
20230919,170200,341362173,1223,1223,1223,1223,0
|
|
20230919,170100,341362173,1223,1223,1223,1223,0
|
|
20230919,170000,341362173,1223,1223,1223,1223,0
|
|
20230919,165900,341362173,1223,1223,1223,1223,0
|
|
20230919,165800,341362173,1223,1223,1223,1223,0
|
|
20230919,165700,341362173,1223,1223,1223,1223,0
|
|
20230919,165600,341362173,1223,1223,1223,1223,1463
|
|
20230919,165500,341362173,1223,1223,1223,1223,0
|
|
20230919,165400,341362173,1223,1223,1223,1223,0
|
|
20230919,165300,341362173,1223,1223,1223,1223,0
|
|
20230919,165200,341362173,1223,1223,1223,1223,0
|
|
20230919,165100,341362173,1223,1223,1223,1223,0
|
|
20230919,165000,341362173,1223,1223,1223,1223,0
|
|
20230919,164900,341362173,1223,1223,1223,1223,0
|
|
20230919,164800,341362173,1223,1223,1223,1223,0
|
|
20230919,164700,341362173,1223,1223,1223,1223,0
|
|
20230919,164600,341362173,1223,1223,1223,1223,0
|
|
20230919,164500,341362173,1223,1223,1223,1223,0
|
|
20230919,164400,341362173,1223,1223,1223,1223,0
|
|
20230919,164300,341362173,1223,1223,1223,1223,0
|
|
20230919,164200,341362173,1223,1223,1223,1223,0
|
|
20230919,164100,341362173,1223,1223,1223,1223,0
|
|
20230919,164000,341362173,1223,1223,1223,1223,0
|
|
20230919,163900,341362173,1223,1223,1223,1223,0
|
|
20230919,163800,341362173,1223,1223,1223,1223,0
|
|
20230919,163700,341362173,1223,1223,1223,1223,0
|
|
20230919,163600,341362173,1223,1223,1223,1223,0
|
|
20230919,163500,341362173,1223,1223,1223,1223,0
|
|
20230919,163400,341362173,1223,1223,1223,1223,0
|
|
20230919,163300,341362173,1223,1223,1223,1223,0
|
|
20230919,163200,341362173,1223,1223,1223,1223,0
|
|
20230919,163100,341362173,1223,1223,1223,1223,0
|
|
20230919,163000,341362173,1223,1223,1223,1223,0
|
|
20230919,162900,341362173,1223,1223,1223,1223,0
|
|
20230919,162800,341362173,1223,1223,1223,1223,0
|
|
20230919,162700,341362173,1223,1223,1223,1223,0
|
|
20230919,162600,341362173,1223,1223,1223,1223,1463
|
|
20230919,162500,341362173,1223,1223,1223,1223,0
|
|
20230919,162400,341362173,1223,1223,1223,1223,0
|
|
20230919,162300,341362173,1223,1223,1223,1223,0
|
|
20230919,162200,341362173,1223,1223,1223,1223,0
|
|
20230919,162100,341362173,1223,1223,1223,1223,0
|
|
20230919,162000,341362173,1223,1223,1223,1223,0
|
|
20230919,161900,341362173,1223,1223,1223,1223,0
|
|
20230919,161800,341362173,1223,1223,1223,1223,0
|
|
20230919,161700,341362173,1223,1223,1223,1223,0
|
|
20230919,161600,341362173,1223,1223,1223,1223,0
|
|
20230919,161500,341362173,1223,1223,1223,1223,0
|
|
20230919,161400,341362173,1223,1223,1223,1223,0
|
|
20230919,161300,341362173,1223,1223,1223,1223,0
|
|
20230919,161200,341362173,1223,1223,1223,1223,0
|
|
20230919,161100,341362173,1223,1223,1223,1223,0
|
|
20230919,161000,341362173,1223,1223,1223,1223,0
|
|
20230919,160900,341362173,1223,1223,1223,1223,0
|
|
20230919,160800,341362173,1223,1223,1223,1223,0
|
|
20230919,160700,341362173,1223,1223,1223,1223,0
|
|
20230919,160600,341362173,1223,1223,1223,1223,0
|
|
20230919,160500,341362173,1223,1223,1223,1223,0
|
|
20230919,160400,341362173,1223,1223,1223,1223,0
|
|
20230919,160300,341362173,1223,1223,1223,1223,0
|
|
20230919,160200,341362173,1223,1223,1223,1223,0
|
|
20230919,160100,341362173,1223,1223,1223,1223,0
|
|
20230919,160000,341362173,1223,1223,1223,1223,0
|
|
20230919,155900,341362173,1223,1223,1223,1223,0
|
|
20230919,155800,341362173,1223,1223,1223,1223,0
|
|
20230919,155700,341362173,1223,1223,1223,1223,0
|
|
20230919,155600,341362173,1223,1223,1223,1223,1463
|
|
20230919,155500,341362173,1223,1223,1223,1223,0
|
|
20230919,155400,341362173,1223,1223,1223,1223,0
|
|
20230919,155300,341362173,1223,1223,1223,1223,0
|
|
20230919,155200,341362173,1223,1223,1223,1223,0
|
|
20230919,155100,341362173,1223,1223,1223,1223,0
|
|
20230919,155000,341362173,1223,1223,1223,1223,0
|
|
20230919,154900,341362173,1223,1223,1223,1223,0
|
|
20230919,154800,341362173,1223,1223,1223,1223,0
|
|
20230919,154700,341362173,1223,1223,1223,1223,0
|
|
20230919,154600,341362173,1223,1223,1223,1223,0
|
|
20230919,154500,341362173,1223,1223,1223,1223,0
|
|
20230919,154400,341362173,1223,1223,1223,1223,0
|
|
20230919,154300,341362173,1223,1223,1223,1223,0
|
|
20230919,154200,341362173,1223,1223,1223,1223,0
|
|
20230919,154100,341362173,1223,1223,1223,1223,0
|
|
20230919,154000,341362173,1223,1223,1223,1223,0
|
|
20230919,153900,341362173,1223,1223,1223,1223,0
|
|
20230919,153800,341362173,1223,1223,1223,1223,0
|
|
20230919,153700,341362173,1223,1223,1223,1223,0
|
|
20230919,153600,341362173,1223,1223,1223,1223,0
|
|
20230919,153500,341362173,1223,1223,1223,1223,0
|
|
20230919,153400,341362173,1223,1223,1223,1223,0
|
|
20230919,153300,341362173,1223,1223,1223,1223,0
|
|
20230919,153200,341362173,1223,1223,1223,1223,0
|
|
20230919,153100,341362173,1223,1223,1223,1223,0
|
|
20230919,153000,341362173,1223,1223,1223,1223,1463
|
|
20230919,152900,339572924,1223,1223,1223,1223,0
|
|
20230919,152800,339572924,1223,1223,1223,1223,0
|
|
20230919,152700,339572924,1223,1223,1223,1223,0
|
|
20230919,152600,339572924,1223,1223,1223,1223,0
|
|
20230919,152500,339572924,1223,1223,1223,1223,0
|
|
20230919,152400,339572924,1223,1223,1223,1223,0
|
|
20230919,152300,339572924,1223,1223,1223,1223,0
|
|
20230919,152200,339572924,1223,1223,1223,1223,0
|
|
20230919,152100,339572924,1223,1223,1223,1223,0
|
|
20230919,152000,339572924,1223,1223,1223,1223,0
|
|
20230919,151900,339572924,1223,1221,1223,1221,1995
|
|
20230919,151800,337136963,1221,1219,1221,1219,1847
|
|
20230919,151700,334883694,1219,1219,1219,1219,0
|
|
20230919,151600,334883694,1219,1219,1219,1219,101
|
|
20230919,151500,334760575,1219,1218,1219,1218,15009
|
|
20230919,151400,316479605,1219,1219,1219,1219,782
|
|
20230919,151300,315526347,1219,1219,1219,1219,0
|
|
20230919,151200,315526347,1219,1219,1219,1219,0
|
|
20230919,151100,315526347,1219,1219,1219,1219,0
|
|
20230919,151000,315526347,1219,1222,1223,1219,1003
|
|
20230919,150900,314299973,1223,1223,1223,1223,0
|
|
20230919,150800,314299973,1223,1223,1223,1223,0
|
|
20230919,150700,314299973,1223,1223,1223,1223,1
|
|
20230919,150600,314298750,1218,1218,1218,1218,26
|
|
20230919,150500,314267082,1223,1223,1223,1223,0
|
|
20230919,150400,314267082,1223,1219,1223,1219,102
|
|
20230919,150300,314142736,1218,1218,1218,1218,0
|
|
20230919,150200,314142736,1218,1218,1218,1218,0
|
|
20230919,150100,314142736,1218,1220,1220,1218,1123
|
|
20230919,150000,312774117,1219,1219,1219,1219,0
|
|
20230919,145900,312774117,1219,1219,1219,1219,0
|
|
20230919,145800,312774117,1219,1218,1219,1218,2099
|
|
20230919,145700,310217534,1218,1218,1218,1218,712
|
|
20230919,145600,309350318,1218,1218,1218,1218,0
|
|
20230919,145500,309350318,1218,1218,1218,1218,0
|
|
20230919,145400,309350318,1218,1218,1218,1218,0
|
|
20230919,145300,309350318,1218,1218,1218,1218,1910
|
|
20230919,145200,307023938,1218,1219,1219,1218,6
|
|
20230919,145100,307016629,1219,1219,1219,1219,0
|
|
20230919,145000,307016629,1219,1219,1219,1219,269
|
|
20230919,144900,306688718,1219,1219,1219,1219,171
|
|
20230919,144800,306480269,1219,1219,1219,1219,372
|
|
20230919,144700,306026801,1218,1218,1218,1218,0
|
|
20230919,144600,306026801,1218,1219,1219,1218,1200
|
|
20230919,144500,304564851,1218,1218,1218,1218,2896
|
|
20230919,144400,301037523,1219,1219,1219,1219,0
|
|
20230919,144300,301037523,1219,1219,1219,1219,2304
|
|
20230919,144200,298228947,1219,1219,1219,1219,0
|
|
20230919,144100,298228947,1219,1219,1219,1219,5
|
|
20230919,144000,298222852,1219,1219,1219,1219,0
|
|
20230919,143900,298222852,1219,1219,1219,1219,0
|
|
20230919,143800,298222852,1219,1219,1219,1219,0
|
|
20230919,143700,298222852,1219,1219,1219,1219,0
|
|
20230919,143600,298222852,1219,1219,1219,1219,45
|
|
20230919,143500,298167997,1219,1220,1220,1219,2793
|
|
20230919,143400,294762358,1221,1221,1221,1221,70
|
|
20230919,143300,294676888,1223,1223,1223,1223,41
|
|
20230919,143200,294626745,1221,1221,1221,1221,95
|
|
20230919,143100,294510750,1221,1220,1221,1220,651
|
|
20230919,143000,293716129,1220,1220,1220,1220,990
|
|
20230919,142900,292508329,1220,1220,1220,1220,10
|
|
20230919,142800,292496129,1220,1220,1220,1220,0
|
|
20230919,142700,292496129,1220,1220,1221,1220,2081
|
|
20230919,142600,289957308,1221,1221,1221,1221,0
|
|
20230919,142500,289957308,1221,1221,1221,1221,200
|
|
20230919,142400,289713108,1221,1221,1221,1221,0
|
|
20230919,142300,289713108,1221,1220,1221,1220,146
|
|
20230919,142200,289534942,1221,1221,1221,1221,173
|
|
20230919,142100,289323709,1221,1221,1221,1221,10
|
|
20230919,142000,289311499,1220,1220,1220,1220,1
|
|
20230919,141900,289310279,1220,1220,1220,1220,0
|
|
20230919,141800,289310279,1220,1220,1220,1220,0
|
|
20230919,141700,289310279,1220,1220,1220,1220,0
|
|
20230919,141600,289310279,1220,1220,1220,1220,0
|
|
20230919,141500,289310279,1220,1220,1220,1220,0
|
|
20230919,141400,289310279,1220,1220,1220,1220,0
|
|
20230919,141300,289310279,1220,1221,1221,1220,75
|
|
20230919,141200,289218705,1221,1221,1221,1221,0
|
|
20230919,141100,289218705,1221,1221,1221,1221,745
|
|
20230919,141000,288309060,1221,1221,1221,1221,8
|
|
20230919,140900,288299292,1220,1220,1220,1220,0
|
|
20230919,140800,288299292,1220,1220,1220,1220,484
|
|
20230919,140700,287708812,1221,1221,1221,1221,0
|
|
20230919,140600,287708812,1221,1221,1221,1221,1099
|
|
20230919,140500,286366933,1222,1222,1222,1222,280
|
|
20230919,140400,286024773,1222,1222,1222,1222,10
|
|
20230919,140300,286012553,1222,1222,1222,1222,200
|
|
20230919,140200,285768153,1224,1224,1224,1224,0
|
|
20230919,140100,285768153,1224,1224,1224,1224,10
|
|
20230919,140000,285755913,1225,1225,1225,1225,0
|
|
20230919,135900,285755913,1225,1225,1225,1225,0
|
|
20230919,135800,285755913,1225,1225,1225,1225,0
|
|
20230919,135700,285755913,1225,1225,1225,1225,42
|
|
20230919,135600,285704463,1224,1224,1224,1224,20
|
|
20230919,135500,285679983,1224,1224,1224,1224,78
|
|
20230919,135400,285584511,1224,1224,1224,1224,0
|
|
20230919,135300,285584511,1224,1224,1224,1224,0
|
|
20230919,135200,285584511,1224,1224,1224,1224,42
|
|
20230919,135100,285533103,1224,1224,1224,1224,200
|
|
20230919,135000,285288303,1224,1224,1224,1224,410
|
|
20230919,134900,284786463,1220,1220,1220,1220,0
|
|
20230919,134800,284786463,1220,1220,1220,1220,0
|
|
20230919,134700,284786463,1220,1220,1220,1220,0
|
|
20230919,134600,284786463,1220,1220,1220,1220,0
|
|
20230919,134500,284786463,1220,1220,1220,1220,0
|
|
20230919,134400,284786463,1220,1220,1220,1220,0
|
|
20230919,134300,284786463,1220,1220,1220,1220,0
|
|
20230919,134200,284786463,1220,1220,1220,1220,0
|
|
20230919,134100,284786463,1220,1220,1220,1220,39
|
|
20230919,134000,284738883,1224,1224,1224,1224,0
|
|
20230919,133900,284738883,1224,1224,1224,1224,0
|
|
20230919,133800,284738883,1224,1224,1224,1224,10
|
|
20230919,133700,284726643,1220,1220,1220,1220,0
|
|
20230919,133600,284726643,1220,1220,1220,1220,3000
|
|
20230919,133500,281066643,1220,1220,1220,1220,0
|
|
20230919,133400,281066643,1220,1220,1220,1220,0
|
|
20230919,133300,281066643,1220,1220,1220,1220,0
|
|
20230919,133200,281066643,1220,1222,1222,1220,6385
|
|
20230919,133100,273276758,1224,1224,1224,1224,2
|
|
20230919,133000,273274310,1224,1224,1224,1224,0
|
|
20230919,132900,273274310,1224,1224,1224,1224,410
|
|
20230919,132800,272772470,1223,1224,1224,1223,3601
|
|
20230919,132700,268366542,1225,1225,1225,1225,7
|
|
20230919,132600,268357967,1225,1225,1225,1225,0
|
|
20230919,132500,268357967,1225,1227,1227,1225,1576
|
|
20230919,132400,266427343,1226,1226,1226,1226,1
|
|
20230919,132300,266426117,1225,1225,1225,1225,0
|
|
20230919,132200,266426117,1225,1225,1225,1225,0
|
|
20230919,132100,266426117,1225,1226,1226,1225,621
|
|
20230919,132000,265664772,1226,1226,1226,1226,245
|
|
20230919,131900,265364402,1227,1227,1227,1227,7
|
|
20230919,131800,265355813,1227,1226,1227,1226,2
|
|
20230919,131700,265353360,1226,1226,1226,1226,809
|
|
20230919,131600,264361526,1226,1226,1226,1226,0
|
|
20230919,131500,264361526,1226,1226,1226,1226,0
|
|
20230919,131400,264361526,1226,1226,1226,1226,1
|
|
20230919,131300,264360300,1226,1226,1226,1226,0
|
|
20230919,131200,264360300,1226,1226,1226,1226,0
|
|
20230919,131100,264360300,1226,1226,1226,1226,190
|
|
20230919,131000,264127360,1226,1226,1226,1226,0
|
|
20230919,130900,264127360,1226,1226,1226,1226,500
|
|
20230919,130800,263514360,1227,1227,1227,1227,636
|
|
20230919,130700,262733988,1227,1227,1227,1227,442
|
|
20230919,130600,262191654,1228,1228,1228,1228,100
|
|
20230919,130500,262068854,1228,1228,1228,1228,0
|
|
20230919,130400,262068854,1228,1228,1228,1228,5
|
|
20230919,130300,262062714,1228,1228,1228,1228,2
|
|
20230919,130200,262060258,1227,1227,1227,1227,0
|
|
20230919,130100,262060258,1227,1227,1227,1227,5
|
|
20230919,130000,262054123,1226,1226,1226,1226,0
|
|
20230919,125900,262054123,1226,1226,1226,1226,0
|
|
20230919,125800,262054123,1226,1226,1226,1226,99
|
|
20230919,125700,261932749,1226,1226,1226,1226,0
|
|
20230919,125600,261932749,1226,1226,1226,1226,0
|
|
20230919,125500,261932749,1226,1226,1226,1226,1
|
|
20230919,125400,261931523,1224,1224,1224,1224,0
|
|
20230919,125300,261931523,1224,1224,1224,1224,0
|
|
20230919,125200,261931523,1224,1224,1224,1224,0
|
|
20230919,125100,261931523,1224,1224,1224,1224,0
|
|
20230919,125000,261931523,1224,1224,1224,1224,0
|
|
20230919,124900,261931523,1224,1224,1224,1224,0
|
|
20230919,124800,261931523,1224,1224,1224,1224,0
|
|
20230919,124700,261931523,1224,1224,1224,1224,0
|
|
20230919,124600,261931523,1224,1224,1224,1224,0
|
|
20230919,124500,261931523,1224,1224,1224,1224,0
|
|
20230919,124400,261931523,1224,1226,1226,1224,1829
|
|
20230919,124300,259691252,1229,1229,1229,1229,1
|
|
20230919,124200,259690023,1229,1229,1229,1229,0
|
|
20230919,124100,259690023,1229,1229,1229,1229,0
|
|
20230919,124000,259690023,1229,1229,1229,1229,0
|
|
20230919,123900,259690023,1229,1229,1229,1229,193
|
|
20230919,123800,259452826,1230,1230,1230,1230,0
|
|
20230919,123700,259452826,1230,1230,1230,1230,0
|
|
20230919,123600,259452826,1230,1230,1230,1230,0
|
|
20230919,123500,259452826,1230,1230,1230,1230,1
|
|
20230919,123400,259451596,1230,1230,1230,1230,0
|
|
20230919,123300,259451596,1230,1230,1230,1230,0
|
|
20230919,123200,259451596,1230,1230,1230,1230,103
|
|
20230919,123100,259324906,1231,1231,1231,1231,0
|
|
20230919,123000,259324906,1231,1231,1233,1231,3875
|
|
20230919,122900,254547061,1231,1229,1231,1229,2814
|
|
20230919,122800,251087337,1229,1224,1229,1224,14071
|
|
20230919,122700,233851498,1223,1223,1223,1223,319
|
|
20230919,122600,233461361,1220,1220,1220,1220,0
|
|
20230919,122500,233461361,1220,1220,1220,1220,0
|
|
20230919,122400,233461361,1220,1220,1220,1220,0
|
|
20230919,122300,233461361,1220,1220,1220,1220,0
|
|
20230919,122200,233461361,1220,1220,1220,1220,500
|
|
20230919,122100,232851361,1220,1220,1220,1220,51
|
|
20230919,122000,232789141,1220,1220,1220,1220,0
|
|
20230919,121900,232789141,1220,1220,1220,1220,0
|
|
20230919,121800,232789141,1220,1220,1220,1220,1375
|
|
20230919,121700,231111641,1219,1219,1219,1219,0
|
|
20230919,121600,231111641,1219,1220,1220,1219,1022
|
|
20230919,121500,229865801,1220,1220,1220,1220,0
|
|
20230919,121400,229865801,1220,1220,1220,1220,0
|
|
20230919,121300,229865801,1220,1220,1220,1220,0
|
|
20230919,121200,229865801,1220,1220,1220,1220,0
|
|
20230919,121100,229865801,1220,1220,1220,1220,2988
|
|
20230919,121000,226220441,1221,1221,1221,1221,500
|
|
20230919,120900,225609941,1221,1221,1221,1221,0
|
|
20230919,120800,225609941,1221,1221,1221,1221,3
|
|
20230919,120700,225606278,1221,1220,1221,1220,608
|
|
20230919,120600,224864018,1221,1221,1221,1221,0
|
|
20230919,120500,224864018,1221,1221,1221,1221,60
|
|
20230919,120400,224790758,1221,1221,1221,1221,0
|
|
20230919,120300,224790758,1221,1221,1221,1221,0
|
|
20230919,120200,224790758,1221,1221,1221,1221,0
|
|
20230919,120100,224790758,1221,1221,1221,1221,0
|
|
20230919,120000,224790758,1221,1221,1221,1221,0
|
|
20230919,115900,224790758,1221,1221,1221,1221,1004
|
|
20230919,115800,223564874,1223,1223,1223,1223,0
|
|
20230919,115700,223564874,1223,1223,1223,1223,81
|
|
20230919,115600,223465811,1224,1224,1224,1224,0
|
|
20230919,115500,223465811,1224,1224,1224,1224,0
|
|
20230919,115400,223465811,1224,1224,1224,1224,0
|
|
20230919,115300,223465811,1224,1223,1224,1223,500
|
|
20230919,115200,222853911,1220,1220,1220,1220,326
|
|
20230919,115100,222456191,1220,1220,1220,1220,6
|
|
20230919,115000,222448871,1219,1220,1220,1219,134
|
|
20230919,114900,222285457,1220,1220,1220,1219,2054
|
|
20230919,114800,219781077,1220,1220,1220,1220,0
|
|
20230919,114700,219781077,1220,1220,1220,1220,0
|
|
20230919,114600,219781077,1220,1220,1220,1220,100
|
|
20230919,114500,219659077,1220,1220,1220,1220,0
|
|
20230919,114400,219659077,1220,1220,1220,1220,3684
|
|
20230919,114300,215164597,1220,1220,1220,1220,1557
|
|
20230919,114200,213265057,1220,1220,1220,1220,0
|
|
20230919,114100,213265057,1220,1220,1220,1220,0
|
|
20230919,114000,213265057,1220,1225,1225,1220,853
|
|
20230919,113900,212224392,1220,1221,1221,1220,360
|
|
20230919,113800,211785178,1222,1222,1222,1222,0
|
|
20230919,113700,211785178,1222,1222,1222,1222,100
|
|
20230919,113600,211662978,1220,1220,1220,1220,0
|
|
20230919,113500,211662978,1220,1219,1220,1219,1154
|
|
20230919,113400,210256098,1219,1219,1219,1219,3009
|
|
20230919,113300,206588127,1219,1223,1223,1219,3320
|
|
20230919,113200,202540989,1220,1221,1221,1220,1072
|
|
20230919,113100,201232799,1221,1221,1221,1221,19
|
|
20230919,113000,201209600,1221,1221,1221,1221,0
|
|
20230919,112900,201209600,1221,1221,1221,1221,501
|
|
20230919,112800,200597879,1225,1225,1225,1225,0
|
|
20230919,112700,200597879,1225,1225,1225,1221,13578
|
|
20230919,112600,183974429,1225,1226,1226,1225,5858
|
|
20230919,112500,176793600,1227,1227,1227,1227,800
|
|
20230919,112400,175812000,1226,1226,1226,1226,1
|
|
20230919,112300,175810774,1226,1226,1226,1226,204
|
|
20230919,112200,175560670,1227,1227,1227,1227,176
|
|
20230919,112100,175344718,1227,1227,1227,1227,5477
|
|
20230919,112000,168624439,1227,1227,1227,1227,4030
|
|
20230919,111900,163679629,1227,1228,1228,1227,3077
|
|
20230919,111800,159902150,1228,1228,1228,1228,0
|
|
20230919,111700,159902150,1228,1228,1228,1228,3919
|
|
20230919,111600,155089618,1228,1228,1228,1228,170
|
|
20230919,111500,154880858,1229,1229,1229,1229,0
|
|
20230919,111400,154880858,1229,1229,1229,1229,3
|
|
20230919,111300,154877171,1229,1229,1229,1229,88
|
|
20230919,111200,154769019,1229,1229,1229,1229,12
|
|
20230919,111100,154754271,1229,1229,1229,1229,50
|
|
20230919,111000,154692821,1230,1230,1230,1230,0
|
|
20230919,110900,154692821,1230,1230,1230,1230,0
|
|
20230919,110800,154692821,1230,1230,1230,1230,0
|
|
20230919,110700,154692821,1230,1228,1230,1228,4317
|
|
20230919,110600,149391541,1228,1228,1228,1228,1101
|
|
20230919,110500,148039513,1227,1227,1227,1227,0
|
|
20230919,110400,148039513,1227,1227,1227,1227,4000
|
|
20230919,110300,143131513,1228,1228,1228,1228,50
|
|
20230919,110200,143070113,1228,1228,1228,1228,0
|
|
20230919,110100,143070113,1228,1228,1228,1228,0
|
|
20230919,110000,143070113,1228,1228,1228,1228,137
|
|
20230919,105900,142901877,1228,1228,1228,1228,26
|
|
20230919,105800,142869949,1228,1228,1228,1228,0
|
|
20230919,105700,142869949,1228,1228,1228,1228,54
|
|
20230919,105600,142803637,1227,1227,1227,1227,0
|
|
20230919,105500,142803637,1227,1228,1228,1227,1003
|
|
20230919,105400,141572953,1228,1228,1228,1228,2499
|
|
20230919,105300,138504181,1228,1229,1229,1228,1740
|
|
20230919,105200,136366888,1232,1232,1232,1232,54
|
|
20230919,105100,136300360,1233,1233,1233,1233,0
|
|
20230919,105000,136300360,1233,1233,1233,1233,0
|
|
20230919,104900,136300360,1233,1233,1233,1233,1627
|
|
20230919,104800,134294269,1233,1233,1233,1233,0
|
|
20230919,104700,134294269,1233,1233,1233,1233,0
|
|
20230919,104600,134294269,1233,1230,1233,1230,789
|
|
20230919,104500,133323796,1230,1229,1230,1229,1552
|
|
20230919,104400,131416387,1230,1230,1230,1230,387
|
|
20230919,104300,130940377,1230,1230,1230,1230,10
|
|
20230919,104200,130928077,1230,1230,1230,1230,270
|
|
20230919,104100,130595977,1230,1230,1230,1230,0
|
|
20230919,104000,130595977,1230,1230,1230,1230,0
|
|
20230919,103900,130595977,1230,1230,1230,1230,500
|
|
20230919,103800,129980977,1233,1233,1233,1233,0
|
|
20230919,103700,129980977,1233,1233,1233,1233,0
|
|
20230919,103600,129980977,1233,1233,1233,1233,0
|
|
20230919,103500,129980977,1233,1233,1233,1233,0
|
|
20230919,103400,129980977,1233,1233,1233,1233,0
|
|
20230919,103300,129980977,1233,1233,1233,1233,0
|
|
20230919,103200,129980977,1233,1233,1233,1233,0
|
|
20230919,103100,129980977,1233,1233,1233,1233,0
|
|
20230919,103000,129980977,1233,1233,1233,1233,300
|
|
20230919,102900,129611077,1233,1233,1233,1233,32
|
|
20230919,102800,129571621,1228,1228,1228,1228,52
|
|
20230919,102700,129507765,1228,1231,1231,1228,6297
|
|
20230919,102600,121764937,1231,1231,1231,1231,1600
|
|
20230919,102500,119795337,1231,1231,1231,1231,0
|
|
20230919,102400,119795337,1231,1232,1232,1231,1866
|
|
20230919,102300,117497566,1237,1237,1237,1237,19
|
|
20230919,102200,117474063,1232,1232,1232,1232,0
|
|
20230919,102100,117474063,1232,1232,1232,1232,0
|
|
20230919,102000,117474063,1232,1232,1232,1232,0
|
|
20230919,101900,117474063,1232,1232,1232,1232,0
|
|
20230919,101800,117474063,1232,1232,1232,1232,2
|
|
20230919,101700,117471599,1237,1237,1237,1237,1
|
|
20230919,101600,117470362,1236,1237,1237,1236,905
|
|
20230919,101500,116351377,1236,1236,1237,1236,859
|
|
20230919,101400,115289603,1236,1234,1236,1234,636
|
|
20230919,101300,114504767,1234,1234,1234,1234,490
|
|
20230919,101200,113900107,1234,1234,1234,1234,46
|
|
20230919,101100,113843343,1234,1235,1235,1234,4
|
|
20230919,101000,113838406,1235,1234,1235,1233,102
|
|
20230919,100900,113712637,1233,1233,1233,1233,0
|
|
20230919,100800,113712637,1233,1233,1233,1233,84
|
|
20230919,100700,113609065,1233,1233,1233,1233,322
|
|
20230919,100600,113212039,1233,1233,1233,1233,35
|
|
20230919,100500,113168884,1233,1233,1233,1233,10
|
|
20230919,100400,113156554,1233,1233,1233,1233,0
|
|
20230919,100300,113156554,1233,1233,1233,1233,1
|
|
20230919,100200,113155321,1233,1233,1233,1233,1
|
|
20230919,100100,113154088,1233,1233,1233,1230,1935
|
|
20230919,100000,110772608,1233,1233,1233,1231,529
|
|
20230919,095900,110121340,1232,1232,1232,1232,0
|
|
20230919,095800,110121340,1232,1232,1232,1232,1
|
|
20230919,095700,110120108,1233,1232,1233,1232,5
|
|
20230919,095600,110113945,1232,1233,1233,1232,103
|
|
20230919,095500,109987044,1231,1231,1231,1231,500
|
|
20230919,095400,109371544,1231,1231,1231,1231,0
|
|
20230919,095300,109371544,1231,1231,1231,1231,0
|
|
20230919,095200,109371544,1231,1233,1233,1231,52
|
|
20230919,095100,109307506,1233,1233,1233,1233,1
|
|
20230919,095000,109306273,1233,1233,1233,1233,25
|
|
20230919,094900,109275448,1233,1232,1233,1232,160
|
|
20230919,094800,109078227,1234,1231,1234,1230,3559
|
|
20230919,094700,104698055,1232,1234,1234,1232,4135
|
|
20230919,094600,99601823,1234,1234,1234,1234,107
|
|
20230919,094500,99469785,1234,1234,1234,1234,0
|
|
20230919,094400,99469785,1234,1234,1234,1234,838
|
|
20230919,094300,98435693,1234,1237,1237,1234,681
|
|
20230919,094200,97594923,1238,1238,1238,1238,242
|
|
20230919,094100,97295327,1241,1241,1241,1241,0
|
|
20230919,094000,97295327,1241,1241,1241,1241,5
|
|
20230919,093900,97289122,1242,1241,1242,1234,6781
|
|
20230919,093800,88889251,1241,1239,1241,1239,104
|
|
20230919,093700,88760207,1238,1237,1238,1234,3926
|
|
20230919,093600,83910897,1237,1243,1243,1236,13152
|
|
20230919,093500,67599808,1247,1244,1247,1244,41
|
|
20230919,093400,67548801,1247,1247,1247,1247,0
|
|
20230919,093300,67548801,1247,1243,1247,1243,1228
|
|
20230919,093200,66022373,1243,1243,1243,1243,1280
|
|
20230919,093100,64431333,1250,1250,1250,1250,1
|
|
20230919,093000,64430083,1247,1247,1247,1247,1604
|
|
20230919,092900,62429895,1247,1247,1247,1247,0
|
|
20230919,092800,62429895,1247,1247,1247,1247,43
|
|
20230919,092700,62376274,1242,1247,1247,1242,122
|
|
20230919,092600,62224145,1241,1241,1241,1241,6
|
|
20230919,092500,62216699,1241,1241,1241,1241,97
|
|
20230919,092400,62096322,1241,1241,1241,1241,2264
|
|
20230919,092300,59286698,1241,1243,1243,1241,3250
|
|
20230919,092200,55252626,1243,1248,1248,1243,5395
|
|
20230919,092100,48529911,1250,1250,1250,1249,3718
|
|
20230919,092000,43883704,1250,1250,1250,1250,350
|
|
20230919,091900,43446204,1250,1250,1250,1250,237
|
|
20230919,091800,43149954,1250,1250,1250,1250,1
|
|
20230919,091700,43148704,1250,1250,1250,1250,1241
|
|
20230919,091600,41597454,1250,1250,1250,1250,0
|
|
20230919,091500,41597454,1250,1252,1252,1249,18790
|
|
20230919,091400,18105305,1255,1255,1255,1255,0
|
|
20230919,091300,18105305,1255,1255,1255,1255,0
|
|
20230919,091200,18105305,1255,1255,1255,1255,0
|
|
20230919,091100,18105305,1255,1255,1255,1255,5
|
|
20230919,091000,18099030,1252,1252,1252,1252,10
|
|
20230919,090900,18086510,1252,1252,1252,1252,0
|
|
20230919,090800,18086510,1252,1253,1253,1252,2199
|
|
20230919,090700,15332862,1252,1252,1252,1252,0
|
|
20230919,090600,15332862,1252,1252,1252,1252,0
|
|
20230919,090500,15332862,1252,1251,1252,1251,6513
|
|
20230919,090400,7184744,1251,1252,1252,1251,2406
|
|
20230919,090300,4174679,1252,1253,1253,1252,2660
|
|
20230919,090200,844199,1259,1259,1259,1259,1
|
|
20230919,090100,842940,1260,1260,1260,1260,90
|
|
20230919,090000,729540,1260,1260,1260,1260,579
|