692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,202900,262743335,1199,1199,1199,1199,1495
|
|
20230921,202800,262743335,1199,1199,1199,1199,0
|
|
20230921,202700,262743335,1199,1199,1199,1199,0
|
|
20230921,202600,262743335,1199,1199,1199,1199,0
|
|
20230921,202500,262743335,1199,1199,1199,1199,0
|
|
20230921,202400,262743335,1199,1199,1199,1199,0
|
|
20230921,202300,262743335,1199,1199,1199,1199,0
|
|
20230921,202200,262743335,1199,1199,1199,1199,0
|
|
20230921,202100,262743335,1199,1199,1199,1199,0
|
|
20230921,202000,262743335,1199,1199,1199,1199,0
|
|
20230921,201900,262743335,1199,1199,1199,1199,0
|
|
20230921,201800,262743335,1199,1199,1199,1199,0
|
|
20230921,201700,262743335,1199,1199,1199,1199,0
|
|
20230921,201600,262743335,1199,1199,1199,1199,0
|
|
20230921,201500,262743335,1199,1199,1199,1199,0
|
|
20230921,201400,262743335,1199,1199,1199,1199,0
|
|
20230921,201300,262743335,1199,1199,1199,1199,0
|
|
20230921,201200,262743335,1199,1199,1199,1199,0
|
|
20230921,201100,262743335,1199,1199,1199,1199,0
|
|
20230921,201000,262743335,1199,1199,1199,1199,0
|
|
20230921,200900,262743335,1199,1199,1199,1199,0
|
|
20230921,200800,262743335,1199,1199,1199,1199,0
|
|
20230921,200700,262743335,1199,1199,1199,1199,0
|
|
20230921,200600,262743335,1199,1199,1199,1199,0
|
|
20230921,200500,262743335,1199,1199,1199,1199,0
|
|
20230921,200400,262743335,1199,1199,1199,1199,0
|
|
20230921,200300,262743335,1199,1199,1199,1199,0
|
|
20230921,200200,262743335,1199,1199,1199,1199,0
|
|
20230921,200100,262743335,1199,1199,1199,1199,0
|
|
20230921,200000,262743335,1199,1199,1199,1199,0
|
|
20230921,195900,262743335,1199,1199,1199,1199,1495
|
|
20230921,195800,262743335,1199,1199,1199,1199,0
|
|
20230921,195700,262743335,1199,1199,1199,1199,0
|
|
20230921,195600,262743335,1199,1199,1199,1199,0
|
|
20230921,195500,262743335,1199,1199,1199,1199,0
|
|
20230921,195400,262743335,1199,1199,1199,1199,0
|
|
20230921,195300,262743335,1199,1199,1199,1199,0
|
|
20230921,195200,262743335,1199,1199,1199,1199,0
|
|
20230921,195100,262743335,1199,1199,1199,1199,0
|
|
20230921,195000,262743335,1199,1199,1199,1199,0
|
|
20230921,194900,262743335,1199,1199,1199,1199,0
|
|
20230921,194800,262743335,1199,1199,1199,1199,0
|
|
20230921,194700,262743335,1199,1199,1199,1199,0
|
|
20230921,194600,262743335,1199,1199,1199,1199,0
|
|
20230921,194500,262743335,1199,1199,1199,1199,0
|
|
20230921,194400,262743335,1199,1199,1199,1199,0
|
|
20230921,194300,262743335,1199,1199,1199,1199,0
|
|
20230921,194200,262743335,1199,1199,1199,1199,0
|
|
20230921,194100,262743335,1199,1199,1199,1199,0
|
|
20230921,194000,262743335,1199,1199,1199,1199,0
|
|
20230921,193900,262743335,1199,1199,1199,1199,0
|
|
20230921,193800,262743335,1199,1199,1199,1199,0
|
|
20230921,193700,262743335,1199,1199,1199,1199,0
|
|
20230921,193600,262743335,1199,1199,1199,1199,0
|
|
20230921,193500,262743335,1199,1199,1199,1199,0
|
|
20230921,193400,262743335,1199,1199,1199,1199,0
|
|
20230921,193300,262743335,1199,1199,1199,1199,0
|
|
20230921,193200,262743335,1199,1199,1199,1199,0
|
|
20230921,193100,262743335,1199,1199,1199,1199,0
|
|
20230921,193000,262743335,1199,1199,1199,1199,0
|
|
20230921,192900,262743335,1199,1199,1199,1199,1495
|
|
20230921,192800,262743335,1199,1199,1199,1199,0
|
|
20230921,192700,262743335,1199,1199,1199,1199,0
|
|
20230921,192600,262743335,1199,1199,1199,1199,0
|
|
20230921,192500,262743335,1199,1199,1199,1199,0
|
|
20230921,192400,262743335,1199,1199,1199,1199,0
|
|
20230921,192300,262743335,1199,1199,1199,1199,0
|
|
20230921,192200,262743335,1199,1199,1199,1199,0
|
|
20230921,192100,262743335,1199,1199,1199,1199,0
|
|
20230921,192000,262743335,1199,1199,1199,1199,0
|
|
20230921,191900,262743335,1199,1199,1199,1199,0
|
|
20230921,191800,262743335,1199,1199,1199,1199,0
|
|
20230921,191700,262743335,1199,1199,1199,1199,0
|
|
20230921,191600,262743335,1199,1199,1199,1199,0
|
|
20230921,191500,262743335,1199,1199,1199,1199,0
|
|
20230921,191400,262743335,1199,1199,1199,1199,0
|
|
20230921,191300,262743335,1199,1199,1199,1199,0
|
|
20230921,191200,262743335,1199,1199,1199,1199,0
|
|
20230921,191100,262743335,1199,1199,1199,1199,0
|
|
20230921,191000,262743335,1199,1199,1199,1199,0
|
|
20230921,190900,262743335,1199,1199,1199,1199,0
|
|
20230921,190800,262743335,1199,1199,1199,1199,0
|
|
20230921,190700,262743335,1199,1199,1199,1199,0
|
|
20230921,190600,262743335,1199,1199,1199,1199,0
|
|
20230921,190500,262743335,1199,1199,1199,1199,0
|
|
20230921,190400,262743335,1199,1199,1199,1199,0
|
|
20230921,190300,262743335,1199,1199,1199,1199,0
|
|
20230921,190200,262743335,1199,1199,1199,1199,0
|
|
20230921,190100,262743335,1199,1199,1199,1199,0
|
|
20230921,190000,262743335,1199,1199,1199,1199,0
|
|
20230921,185900,262743335,1199,1199,1199,1199,1495
|
|
20230921,185800,262743335,1199,1199,1199,1199,0
|
|
20230921,185700,262743335,1199,1199,1199,1199,0
|
|
20230921,185600,262743335,1199,1199,1199,1199,0
|
|
20230921,185500,262743335,1199,1199,1199,1199,0
|
|
20230921,185400,262743335,1199,1199,1199,1199,0
|
|
20230921,185300,262743335,1199,1199,1199,1199,0
|
|
20230921,185200,262743335,1199,1199,1199,1199,0
|
|
20230921,185100,262743335,1199,1199,1199,1199,0
|
|
20230921,185000,262743335,1199,1199,1199,1199,0
|
|
20230921,184900,262743335,1199,1199,1199,1199,0
|
|
20230921,184800,262743335,1199,1199,1199,1199,0
|
|
20230921,184700,262743335,1199,1199,1199,1199,0
|
|
20230921,184600,262743335,1199,1199,1199,1199,0
|
|
20230921,184500,262743335,1199,1199,1199,1199,0
|
|
20230921,184400,262743335,1199,1199,1199,1199,0
|
|
20230921,184300,262743335,1199,1199,1199,1199,0
|
|
20230921,184200,262743335,1199,1199,1199,1199,0
|
|
20230921,184100,262743335,1199,1199,1199,1199,0
|
|
20230921,184000,262743335,1199,1199,1199,1199,0
|
|
20230921,183900,262743335,1199,1199,1199,1199,0
|
|
20230921,183800,262743335,1199,1199,1199,1199,0
|
|
20230921,183700,262743335,1199,1199,1199,1199,0
|
|
20230921,183600,262743335,1199,1199,1199,1199,0
|
|
20230921,183500,262743335,1199,1199,1199,1199,0
|
|
20230921,183400,262743335,1199,1199,1199,1199,0
|
|
20230921,183300,262743335,1199,1199,1199,1199,0
|
|
20230921,183200,262743335,1199,1199,1199,1199,0
|
|
20230921,183100,262743335,1199,1199,1199,1199,0
|
|
20230921,183000,262743335,1199,1199,1199,1199,0
|
|
20230921,182900,262743335,1199,1199,1199,1199,1495
|
|
20230921,182800,262743335,1199,1199,1199,1199,0
|
|
20230921,182700,262743335,1199,1199,1199,1199,0
|
|
20230921,182600,262743335,1199,1199,1199,1199,0
|
|
20230921,182500,262743335,1199,1199,1199,1199,0
|
|
20230921,182400,262743335,1199,1199,1199,1199,0
|
|
20230921,182300,262743335,1199,1199,1199,1199,0
|
|
20230921,182200,262743335,1199,1199,1199,1199,0
|
|
20230921,182100,262743335,1199,1199,1199,1199,0
|
|
20230921,182000,262743335,1199,1199,1199,1199,0
|
|
20230921,181900,262743335,1199,1199,1199,1199,0
|
|
20230921,181800,262743335,1199,1199,1199,1199,0
|
|
20230921,181700,262743335,1199,1199,1199,1199,0
|
|
20230921,181600,262743335,1199,1199,1199,1199,0
|
|
20230921,181500,262743335,1199,1199,1199,1199,0
|
|
20230921,181400,262743335,1199,1199,1199,1199,0
|
|
20230921,181300,262743335,1199,1199,1199,1199,0
|
|
20230921,181200,262743335,1199,1199,1199,1199,0
|
|
20230921,181100,262743335,1199,1199,1199,1199,0
|
|
20230921,181000,262743335,1199,1199,1199,1199,0
|
|
20230921,180900,262743335,1199,1199,1199,1199,0
|
|
20230921,180800,262743335,1199,1199,1199,1199,0
|
|
20230921,180700,262743335,1199,1199,1199,1199,0
|
|
20230921,180600,262743335,1199,1199,1199,1199,0
|
|
20230921,180500,262743335,1199,1199,1199,1199,0
|
|
20230921,180400,262743335,1199,1199,1199,1199,0
|
|
20230921,180300,262743335,1199,1199,1199,1199,0
|
|
20230921,180200,262743335,1199,1199,1199,1199,0
|
|
20230921,180100,262743335,1199,1199,1199,1199,0
|
|
20230921,180000,262743335,1199,1199,1199,1199,0
|
|
20230921,175900,262743335,1199,1199,1199,1199,1495
|
|
20230921,175800,262743335,1199,1199,1199,1199,0
|
|
20230921,175700,262743335,1199,1199,1199,1199,0
|
|
20230921,175600,262743335,1199,1199,1199,1199,0
|
|
20230921,175500,262743335,1199,1199,1199,1199,0
|
|
20230921,175400,262743335,1199,1199,1199,1199,0
|
|
20230921,175300,262743335,1199,1199,1199,1199,0
|
|
20230921,175200,262743335,1199,1199,1199,1199,0
|
|
20230921,175100,262743335,1199,1199,1199,1199,0
|
|
20230921,175000,262743335,1199,1199,1199,1199,0
|
|
20230921,174900,262743335,1199,1199,1199,1199,0
|
|
20230921,174800,262743335,1199,1199,1199,1199,0
|
|
20230921,174700,262743335,1199,1199,1199,1199,0
|
|
20230921,174600,262743335,1199,1199,1199,1199,0
|
|
20230921,174500,262743335,1199,1199,1199,1199,0
|
|
20230921,174400,262743335,1199,1199,1199,1199,0
|
|
20230921,174300,262743335,1199,1199,1199,1199,0
|
|
20230921,174200,262743335,1199,1199,1199,1199,0
|
|
20230921,174100,262743335,1199,1199,1199,1199,0
|
|
20230921,174000,262743335,1199,1199,1199,1199,0
|
|
20230921,173900,262743335,1199,1199,1199,1199,0
|
|
20230921,173800,262743335,1199,1199,1199,1199,0
|
|
20230921,173700,262743335,1199,1199,1199,1199,0
|
|
20230921,173600,262743335,1199,1199,1199,1199,0
|
|
20230921,173500,262743335,1199,1199,1199,1199,0
|
|
20230921,173400,262743335,1199,1199,1199,1199,0
|
|
20230921,173300,262743335,1199,1199,1199,1199,0
|
|
20230921,173200,262743335,1199,1199,1199,1199,0
|
|
20230921,173100,262743335,1199,1199,1199,1199,0
|
|
20230921,173000,262743335,1199,1199,1199,1199,0
|
|
20230921,172900,262743335,1199,1199,1199,1199,1495
|
|
20230921,172800,262743335,1199,1199,1199,1199,0
|
|
20230921,172700,262743335,1199,1199,1199,1199,0
|
|
20230921,172600,262743335,1199,1199,1199,1199,0
|
|
20230921,172500,262743335,1199,1199,1199,1199,0
|
|
20230921,172400,262743335,1199,1199,1199,1199,0
|
|
20230921,172300,262743335,1199,1199,1199,1199,0
|
|
20230921,172200,262743335,1199,1199,1199,1199,0
|
|
20230921,172100,262743335,1199,1199,1199,1199,0
|
|
20230921,172000,262743335,1199,1199,1199,1199,0
|
|
20230921,171900,262743335,1199,1199,1199,1199,0
|
|
20230921,171800,262743335,1199,1199,1199,1199,0
|
|
20230921,171700,262743335,1199,1199,1199,1199,0
|
|
20230921,171600,262743335,1199,1199,1199,1199,0
|
|
20230921,171500,262743335,1199,1199,1199,1199,0
|
|
20230921,171400,262743335,1199,1199,1199,1199,0
|
|
20230921,171300,262743335,1199,1199,1199,1199,0
|
|
20230921,171200,262743335,1199,1199,1199,1199,0
|
|
20230921,171100,262743335,1199,1199,1199,1199,0
|
|
20230921,171000,262743335,1199,1199,1199,1199,0
|
|
20230921,170900,262743335,1199,1199,1199,1199,0
|
|
20230921,170800,262743335,1199,1199,1199,1199,0
|
|
20230921,170700,262743335,1199,1199,1199,1199,0
|
|
20230921,170600,262743335,1199,1199,1199,1199,0
|
|
20230921,170500,262743335,1199,1199,1199,1199,0
|
|
20230921,170400,262743335,1199,1199,1199,1199,0
|
|
20230921,170300,262743335,1199,1199,1199,1199,0
|
|
20230921,170200,262743335,1199,1199,1199,1199,0
|
|
20230921,170100,262743335,1199,1199,1199,1199,0
|
|
20230921,170000,262743335,1199,1199,1199,1199,0
|
|
20230921,165900,262743335,1199,1199,1199,1199,1495
|
|
20230921,165800,262743335,1199,1199,1199,1199,0
|
|
20230921,165700,262743335,1199,1199,1199,1199,0
|
|
20230921,165600,262743335,1199,1199,1199,1199,0
|
|
20230921,165500,262743335,1199,1199,1199,1199,0
|
|
20230921,165400,262743335,1199,1199,1199,1199,0
|
|
20230921,165300,262743335,1199,1199,1199,1199,0
|
|
20230921,165200,262743335,1199,1199,1199,1199,0
|
|
20230921,165100,262743335,1199,1199,1199,1199,0
|
|
20230921,165000,262743335,1199,1199,1199,1199,0
|
|
20230921,164900,262743335,1199,1199,1199,1199,0
|
|
20230921,164800,262743335,1199,1199,1199,1199,0
|
|
20230921,164700,262743335,1199,1199,1199,1199,0
|
|
20230921,164600,262743335,1199,1199,1199,1199,0
|
|
20230921,164500,262743335,1199,1199,1199,1199,0
|
|
20230921,164400,262743335,1199,1199,1199,1199,0
|
|
20230921,164300,262743335,1199,1199,1199,1199,0
|
|
20230921,164200,262743335,1199,1199,1199,1199,0
|
|
20230921,164100,262743335,1199,1199,1199,1199,0
|
|
20230921,164000,262743335,1199,1199,1199,1199,0
|
|
20230921,163900,262743335,1199,1199,1199,1199,0
|
|
20230921,163800,262743335,1199,1199,1199,1199,0
|
|
20230921,163700,262743335,1199,1199,1199,1199,0
|
|
20230921,163600,262743335,1199,1199,1199,1199,0
|
|
20230921,163500,262743335,1199,1199,1199,1199,0
|
|
20230921,163400,262743335,1199,1199,1199,1199,0
|
|
20230921,163300,262743335,1199,1199,1199,1199,0
|
|
20230921,163200,262743335,1199,1199,1199,1199,0
|
|
20230921,163100,262743335,1199,1199,1199,1199,0
|
|
20230921,163000,262743335,1199,1199,1199,1199,0
|
|
20230921,162900,262743335,1199,1199,1199,1199,1495
|
|
20230921,162800,262743335,1199,1199,1199,1199,0
|
|
20230921,162700,262743335,1199,1199,1199,1199,0
|
|
20230921,162600,262743335,1199,1199,1199,1199,0
|
|
20230921,162500,262743335,1199,1199,1199,1199,0
|
|
20230921,162400,262743335,1199,1199,1199,1199,0
|
|
20230921,162300,262743335,1199,1199,1199,1199,0
|
|
20230921,162200,262743335,1199,1199,1199,1199,0
|
|
20230921,162100,262743335,1199,1199,1199,1199,0
|
|
20230921,162000,262743335,1199,1199,1199,1199,0
|
|
20230921,161900,262743335,1199,1199,1199,1199,0
|
|
20230921,161800,262743335,1199,1199,1199,1199,0
|
|
20230921,161700,262743335,1199,1199,1199,1199,0
|
|
20230921,161600,262743335,1199,1199,1199,1199,0
|
|
20230921,161500,262743335,1199,1199,1199,1199,0
|
|
20230921,161400,262743335,1199,1199,1199,1199,0
|
|
20230921,161300,262743335,1199,1199,1199,1199,0
|
|
20230921,161200,262743335,1199,1199,1199,1199,0
|
|
20230921,161100,262743335,1199,1199,1199,1199,0
|
|
20230921,161000,262743335,1199,1199,1199,1199,0
|
|
20230921,160900,262743335,1199,1199,1199,1199,0
|
|
20230921,160800,262743335,1199,1199,1199,1199,0
|
|
20230921,160700,262743335,1199,1199,1199,1199,0
|
|
20230921,160600,262743335,1199,1199,1199,1199,0
|
|
20230921,160500,262743335,1199,1199,1199,1199,0
|
|
20230921,160400,262743335,1199,1199,1199,1199,0
|
|
20230921,160300,262743335,1199,1199,1199,1199,0
|
|
20230921,160200,262743335,1199,1199,1199,1199,0
|
|
20230921,160100,262743335,1199,1199,1199,1199,0
|
|
20230921,160000,262743335,1199,1199,1199,1199,0
|
|
20230921,155900,262743335,1199,1199,1199,1199,1495
|
|
20230921,155800,262743335,1199,1199,1199,1199,0
|
|
20230921,155700,262743335,1199,1199,1199,1199,0
|
|
20230921,155600,262743335,1199,1199,1199,1199,0
|
|
20230921,155500,262743335,1199,1199,1199,1199,0
|
|
20230921,155400,262743335,1199,1199,1199,1199,0
|
|
20230921,155300,262743335,1199,1199,1199,1199,0
|
|
20230921,155200,262743335,1199,1199,1199,1199,0
|
|
20230921,155100,262743335,1199,1199,1199,1199,0
|
|
20230921,155000,262743335,1199,1199,1199,1199,0
|
|
20230921,154900,262743335,1199,1199,1199,1199,0
|
|
20230921,154800,262743335,1199,1199,1199,1199,0
|
|
20230921,154700,262743335,1199,1199,1199,1199,0
|
|
20230921,154600,262743335,1199,1199,1199,1199,0
|
|
20230921,154500,262743335,1199,1199,1199,1199,0
|
|
20230921,154400,262743335,1199,1199,1199,1199,0
|
|
20230921,154300,262743335,1199,1199,1199,1199,0
|
|
20230921,154200,262743335,1199,1199,1199,1199,0
|
|
20230921,154100,262743335,1199,1199,1199,1199,0
|
|
20230921,154000,262743335,1199,1199,1199,1199,0
|
|
20230921,153900,262743335,1199,1199,1199,1199,0
|
|
20230921,153800,262743335,1199,1199,1199,1199,0
|
|
20230921,153700,262743335,1199,1199,1199,1199,0
|
|
20230921,153600,262743335,1199,1199,1199,1199,0
|
|
20230921,153500,262743335,1199,1199,1199,1199,0
|
|
20230921,153400,262743335,1199,1199,1199,1199,0
|
|
20230921,153300,262743335,1199,1199,1199,1199,0
|
|
20230921,153200,262743335,1199,1199,1199,1199,0
|
|
20230921,153100,262743335,1199,1199,1199,1199,0
|
|
20230921,153000,262743335,1199,1199,1199,1199,1495
|
|
20230921,152900,260950830,1191,1191,1191,1191,0
|
|
20230921,152800,260950830,1191,1191,1191,1191,0
|
|
20230921,152700,260950830,1191,1191,1191,1191,0
|
|
20230921,152600,260950830,1191,1191,1191,1191,0
|
|
20230921,152500,260950830,1191,1191,1191,1191,0
|
|
20230921,152400,260950830,1191,1191,1191,1191,0
|
|
20230921,152300,260950830,1191,1191,1191,1191,0
|
|
20230921,152200,260950830,1191,1191,1191,1191,0
|
|
20230921,152100,260950830,1191,1191,1191,1191,0
|
|
20230921,152000,260950830,1191,1191,1191,1191,0
|
|
20230921,151900,260950830,1191,1186,1191,1185,437
|
|
20230921,151800,260432270,1190,1186,1191,1186,1004
|
|
20230921,151700,259240758,1185,1190,1190,1185,3198
|
|
20230921,151600,255451098,1190,1190,1190,1190,33
|
|
20230921,151500,255411828,1185,1185,1185,1185,0
|
|
20230921,151400,255411828,1185,1190,1190,1185,2367
|
|
20230921,151300,252597604,1190,1190,1190,1190,52
|
|
20230921,151200,252535724,1190,1190,1190,1190,63
|
|
20230921,151100,252460754,1190,1191,1191,1190,691
|
|
20230921,151000,251638373,1191,1191,1191,1191,6
|
|
20230921,150900,251631227,1189,1185,1189,1185,1566
|
|
20230921,150800,249769509,1185,1185,1185,1185,0
|
|
20230921,150700,249769509,1185,1185,1185,1185,0
|
|
20230921,150600,249769509,1185,1185,1185,1185,4000
|
|
20230921,150500,245029509,1185,1185,1185,1185,3000
|
|
20230921,150400,241474509,1185,1185,1189,1185,12
|
|
20230921,150300,241460249,1186,1186,1186,1186,0
|
|
20230921,150200,241460249,1186,1186,1186,1186,910
|
|
20230921,150100,240380989,1186,1185,1186,1185,372
|
|
20230921,150000,239940113,1185,1184,1185,1184,782
|
|
20230921,145900,239013756,1184,1184,1184,1184,1835
|
|
20230921,145800,236841116,1185,1185,1185,1185,0
|
|
20230921,145700,236841116,1185,1184,1185,1184,600
|
|
20230921,145600,236130151,1185,1185,1185,1185,845
|
|
20230921,145500,235128826,1185,1186,1186,1185,2738
|
|
20230921,145400,231882483,1186,1186,1186,1186,34
|
|
20230921,145300,231842159,1186,1187,1187,1186,718
|
|
20230921,145200,230989927,1187,1187,1187,1187,5000
|
|
20230921,145100,225054927,1187,1187,1187,1187,0
|
|
20230921,145000,225054927,1187,1188,1188,1187,904
|
|
20230921,144900,223981734,1188,1188,1188,1188,0
|
|
20230921,144800,223981734,1188,1188,1188,1188,200
|
|
20230921,144700,223744134,1189,1189,1189,1189,0
|
|
20230921,144600,223744134,1189,1190,1190,1189,12904
|
|
20230921,144500,208388407,1190,1190,1190,1190,32
|
|
20230921,144400,208350327,1191,1192,1192,1191,6375
|
|
20230921,144300,200756955,1191,1191,1191,1191,31
|
|
20230921,144200,200720034,1191,1191,1191,1191,31
|
|
20230921,144100,200683113,1192,1192,1192,1191,204
|
|
20230921,144000,200439976,1191,1191,1191,1191,303
|
|
20230921,143900,200079103,1191,1191,1191,1191,0
|
|
20230921,143800,200079103,1191,1191,1191,1191,31
|
|
20230921,143700,200042182,1192,1192,1192,1192,0
|
|
20230921,143600,200042182,1192,1192,1192,1192,0
|
|
20230921,143500,200042182,1192,1192,1192,1192,1
|
|
20230921,143400,200040990,1192,1192,1192,1192,200
|
|
20230921,143300,199802590,1192,1191,1192,1191,984
|
|
20230921,143200,198630546,1191,1191,1191,1191,931
|
|
20230921,143100,197521725,1191,1191,1191,1191,31
|
|
20230921,143000,197484804,1193,1193,1193,1193,200
|
|
20230921,142900,197246204,1193,1193,1193,1193,0
|
|
20230921,142800,197246204,1193,1193,1193,1193,3
|
|
20230921,142700,197242625,1193,1193,1193,1193,2
|
|
20230921,142600,197240239,1194,1194,1194,1194,0
|
|
20230921,142500,197240239,1194,1194,1194,1194,0
|
|
20230921,142400,197240239,1194,1194,1194,1194,25
|
|
20230921,142300,197210389,1191,1191,1191,1191,0
|
|
20230921,142200,197210389,1191,1191,1191,1191,0
|
|
20230921,142100,197210389,1191,1191,1191,1191,0
|
|
20230921,142000,197210389,1191,1191,1191,1191,0
|
|
20230921,141900,197210389,1191,1192,1192,1191,1472
|
|
20230921,141800,195456432,1192,1192,1192,1192,518
|
|
20230921,141700,194838976,1193,1193,1193,1193,0
|
|
20230921,141600,194838976,1193,1193,1193,1193,0
|
|
20230921,141500,194838976,1193,1193,1193,1193,0
|
|
20230921,141400,194838976,1193,1193,1193,1193,302
|
|
20230921,141300,194478690,1193,1194,1194,1193,700
|
|
20230921,141200,193642922,1194,1194,1194,1194,33
|
|
20230921,141100,193603520,1194,1194,1194,1194,66
|
|
20230921,141000,193524716,1194,1194,1194,1194,33
|
|
20230921,140900,193485314,1194,1194,1194,1194,600
|
|
20230921,140800,192768914,1194,1194,1194,1194,2
|
|
20230921,140700,192766526,1192,1192,1192,1192,0
|
|
20230921,140600,192766526,1192,1192,1192,1192,0
|
|
20230921,140500,192766526,1192,1192,1192,1192,0
|
|
20230921,140400,192766526,1192,1193,1193,1192,76
|
|
20230921,140300,192675926,1193,1193,1193,1193,3000
|
|
20230921,140200,189096926,1192,1192,1192,1192,0
|
|
20230921,140100,189096926,1192,1192,1192,1192,0
|
|
20230921,140000,189096926,1192,1192,1192,1192,0
|
|
20230921,135900,189096926,1192,1192,1192,1192,1
|
|
20230921,135800,189095734,1192,1193,1193,1192,116
|
|
20230921,135700,188957362,1196,1196,1196,1196,0
|
|
20230921,135600,188957362,1196,1196,1196,1196,0
|
|
20230921,135500,188957362,1196,1196,1196,1196,0
|
|
20230921,135400,188957362,1196,1196,1196,1196,0
|
|
20230921,135300,188957362,1196,1196,1196,1196,0
|
|
20230921,135200,188957362,1196,1196,1196,1196,0
|
|
20230921,135100,188957362,1196,1196,1196,1196,1
|
|
20230921,135000,188956166,1196,1196,1196,1196,0
|
|
20230921,134900,188956166,1196,1196,1196,1196,0
|
|
20230921,134800,188956166,1196,1196,1196,1196,0
|
|
20230921,134700,188956166,1196,1196,1196,1196,4
|
|
20230921,134600,188951382,1196,1196,1196,1196,0
|
|
20230921,134500,188951382,1196,1196,1196,1196,0
|
|
20230921,134400,188951382,1196,1196,1196,1196,717
|
|
20230921,134300,188093850,1196,1196,1196,1196,0
|
|
20230921,134200,188093850,1196,1196,1196,1196,1123
|
|
20230921,134100,186750742,1192,1192,1192,1192,0
|
|
20230921,134000,186750742,1192,1192,1192,1192,0
|
|
20230921,133900,186750742,1192,1196,1196,1192,8007
|
|
20230921,133800,177198062,1195,1195,1195,1195,200
|
|
20230921,133700,176959062,1195,1195,1195,1195,0
|
|
20230921,133600,176959062,1195,1195,1195,1195,0
|
|
20230921,133500,176959062,1195,1195,1195,1195,0
|
|
20230921,133400,176959062,1195,1195,1195,1195,0
|
|
20230921,133300,176959062,1195,1195,1195,1195,0
|
|
20230921,133200,176959062,1195,1195,1195,1195,1387
|
|
20230921,133100,175301597,1195,1195,1195,1195,0
|
|
20230921,133000,175301597,1195,1195,1195,1195,0
|
|
20230921,132900,175301597,1195,1195,1195,1195,0
|
|
20230921,132800,175301597,1195,1195,1195,1195,0
|
|
20230921,132700,175301597,1195,1195,1195,1195,1000
|
|
20230921,132600,174106597,1195,1195,1195,1195,0
|
|
20230921,132500,174106597,1195,1195,1195,1195,0
|
|
20230921,132400,174106597,1195,1195,1195,1195,0
|
|
20230921,132300,174106597,1195,1195,1195,1195,50
|
|
20230921,132200,174046847,1195,1195,1195,1195,80
|
|
20230921,132100,173951247,1198,1198,1198,1198,0
|
|
20230921,132000,173951247,1198,1198,1198,1198,0
|
|
20230921,131900,173951247,1198,1198,1198,1198,1
|
|
20230921,131800,173950049,1195,1195,1195,1195,90
|
|
20230921,131700,173842499,1195,1195,1195,1195,2
|
|
20230921,131600,173840109,1195,1195,1195,1195,0
|
|
20230921,131500,173840109,1195,1195,1195,1195,56
|
|
20230921,131400,173773189,1195,1194,1195,1194,236
|
|
20230921,131300,173491205,1194,1195,1195,1194,80
|
|
20230921,131200,173395641,1195,1195,1195,1195,1036
|
|
20230921,131100,172157621,1196,1196,1196,1196,0
|
|
20230921,131000,172157621,1196,1196,1196,1196,50
|
|
20230921,130900,172097821,1193,1196,1196,1193,820
|
|
20230921,130800,171119542,1198,1198,1198,1198,0
|
|
20230921,130700,171119542,1198,1198,1198,1198,0
|
|
20230921,130600,171119542,1198,1198,1198,1198,0
|
|
20230921,130500,171119542,1198,1198,1198,1198,1
|
|
20230921,130400,171118344,1193,1193,1193,1193,0
|
|
20230921,130300,171118344,1193,1196,1196,1193,7136
|
|
20230921,130200,162592147,1196,1196,1196,1196,185
|
|
20230921,130100,162370887,1196,1196,1196,1196,0
|
|
20230921,130000,162370887,1196,1196,1196,1196,63
|
|
20230921,125900,162295539,1198,1198,1198,1198,36
|
|
20230921,125800,162252411,1198,1198,1198,1198,200
|
|
20230921,125700,162012811,1198,1195,1198,1195,116
|
|
20230921,125600,161873846,1196,1197,1197,1196,1440
|
|
20230921,125500,160151305,1197,1198,1198,1197,2426
|
|
20230921,125400,157244958,1199,1199,1199,1199,1
|
|
20230921,125300,157243759,1199,1199,1199,1199,0
|
|
20230921,125200,157243759,1199,1199,1199,1199,620
|
|
20230921,125100,156500379,1199,1199,1199,1199,10
|
|
20230921,125000,156488389,1198,1199,1199,1198,398
|
|
20230921,124900,156011188,1199,1199,1199,1199,835
|
|
20230921,124800,155010023,1200,1200,1200,1200,100
|
|
20230921,124700,154890023,1200,1200,1200,1200,675
|
|
20230921,124600,154080023,1200,1200,1200,1200,35
|
|
20230921,124500,154038023,1201,1201,1201,1201,0
|
|
20230921,124400,154038023,1201,1201,1201,1201,0
|
|
20230921,124300,154038023,1201,1201,1201,1201,83
|
|
20230921,124200,153938340,1201,1201,1201,1200,57
|
|
20230921,124100,153869919,1201,1200,1201,1200,136
|
|
20230921,124000,153706619,1200,1200,1200,1200,59
|
|
20230921,123900,153635819,1200,1200,1200,1200,101
|
|
20230921,123800,153514619,1199,1199,1199,1199,37
|
|
20230921,123700,153470256,1199,1199,1199,1199,37
|
|
20230921,123600,153425893,1199,1199,1199,1199,37
|
|
20230921,123500,153381530,1200,1200,1200,1200,1381
|
|
20230921,123400,151724330,1201,1201,1201,1201,0
|
|
20230921,123300,151724330,1201,1201,1201,1200,109
|
|
20230921,123200,151593521,1201,1201,1201,1201,224
|
|
20230921,123100,151324497,1201,1200,1201,1200,117
|
|
20230921,123000,151184017,1200,1200,1200,1200,1337
|
|
20230921,122900,149579617,1201,1201,1201,1201,20
|
|
20230921,122800,149555597,1200,1200,1200,1200,0
|
|
20230921,122700,149555597,1200,1200,1200,1200,38
|
|
20230921,122600,149509997,1201,1201,1201,1201,0
|
|
20230921,122500,149509997,1201,1201,1201,1201,0
|
|
20230921,122400,149509997,1201,1201,1201,1201,0
|
|
20230921,122300,149509997,1201,1201,1201,1201,0
|
|
20230921,122200,149509997,1201,1201,1201,1201,0
|
|
20230921,122100,149509997,1201,1201,1201,1201,0
|
|
20230921,122000,149509997,1201,1201,1201,1201,24
|
|
20230921,121900,149481173,1201,1201,1201,1201,576
|
|
20230921,121800,148789397,1202,1202,1202,1202,50
|
|
20230921,121700,148729297,1201,1201,1201,1201,0
|
|
20230921,121600,148729297,1201,1201,1201,1201,0
|
|
20230921,121500,148729297,1201,1205,1205,1201,1012
|
|
20230921,121400,147513837,1201,1201,1201,1201,0
|
|
20230921,121300,147513837,1201,1201,1201,1201,0
|
|
20230921,121200,147513837,1201,1201,1201,1201,0
|
|
20230921,121100,147513837,1201,1205,1206,1201,1017
|
|
20230921,121000,146292311,1201,1201,1201,1201,0
|
|
20230921,120900,146292311,1201,1201,1201,1201,0
|
|
20230921,120800,146292311,1201,1201,1201,1201,0
|
|
20230921,120700,146292311,1201,1201,1201,1201,0
|
|
20230921,120600,146292311,1201,1201,1201,1201,0
|
|
20230921,120500,146292311,1201,1201,1201,1201,0
|
|
20230921,120400,146292311,1201,1202,1202,1201,338
|
|
20230921,120300,145886271,1205,1207,1207,1205,1723
|
|
20230921,120200,143810049,1207,1207,1207,1207,0
|
|
20230921,120100,143810049,1207,1207,1207,1207,0
|
|
20230921,120000,143810049,1207,1207,1207,1207,0
|
|
20230921,115900,143810049,1207,1207,1207,1207,216
|
|
20230921,115800,143549337,1206,1206,1206,1206,1
|
|
20230921,115700,143548131,1214,1214,1214,1214,0
|
|
20230921,115600,143548131,1214,1214,1214,1214,0
|
|
20230921,115500,143548131,1214,1214,1214,1214,0
|
|
20230921,115400,143548131,1214,1214,1214,1214,0
|
|
20230921,115300,143548131,1214,1206,1214,1206,51
|
|
20230921,115200,143486225,1214,1206,1214,1206,211
|
|
20230921,115100,143230079,1215,1215,1215,1215,0
|
|
20230921,115000,143230079,1215,1205,1215,1205,885
|
|
20230921,114900,142156299,1206,1206,1206,1206,0
|
|
20230921,114800,142156299,1206,1206,1206,1206,0
|
|
20230921,114700,142156299,1206,1206,1206,1206,0
|
|
20230921,114600,142156299,1206,1206,1206,1206,165
|
|
20230921,114500,141957309,1215,1203,1215,1203,3701
|
|
20230921,114400,137472782,1201,1201,1201,1201,0
|
|
20230921,114300,137472782,1201,1201,1201,1201,0
|
|
20230921,114200,137472782,1201,1200,1201,1200,460
|
|
20230921,114100,136920366,1201,1201,1201,1201,0
|
|
20230921,114000,136920366,1201,1201,1201,1201,0
|
|
20230921,113900,136920366,1201,1201,1201,1201,400
|
|
20230921,113800,136439966,1201,1201,1201,1201,5
|
|
20230921,113700,136433961,1199,1199,1199,1199,224
|
|
20230921,113600,136165385,1198,1198,1198,1198,0
|
|
20230921,113500,136165385,1198,1198,1198,1198,15
|
|
20230921,113400,136147415,1198,1199,1199,1198,887
|
|
20230921,113300,135084013,1199,1199,1199,1199,6394
|
|
20230921,113200,127417607,1200,1200,1200,1200,3830
|
|
20230921,113100,122821607,1201,1201,1201,1201,179
|
|
20230921,113000,122606628,1201,1201,1201,1201,370
|
|
20230921,112900,122162258,1200,1200,1200,1200,0
|
|
20230921,112800,122162258,1200,1200,1200,1200,5000
|
|
20230921,112700,116162258,1200,1201,1201,1200,3060
|
|
20230921,112600,112487199,1203,1203,1203,1203,14
|
|
20230921,112500,112470357,1201,1201,1201,1201,0
|
|
20230921,112400,112470357,1201,1201,1201,1201,256
|
|
20230921,112300,112162901,1201,1203,1203,1201,860
|
|
20230921,112200,111129921,1204,1204,1204,1204,268
|
|
20230921,112100,110807249,1204,1204,1204,1204,0
|
|
20230921,112000,110807249,1204,1204,1204,1204,0
|
|
20230921,111900,110807249,1204,1204,1204,1204,0
|
|
20230921,111800,110807249,1204,1204,1204,1204,2000
|
|
20230921,111700,108399249,1202,1202,1202,1202,0
|
|
20230921,111600,108399249,1202,1202,1202,1202,0
|
|
20230921,111500,108399249,1202,1202,1202,1202,0
|
|
20230921,111400,108399249,1202,1202,1202,1202,0
|
|
20230921,111300,108399249,1202,1202,1202,1202,0
|
|
20230921,111200,108399249,1202,1202,1202,1202,0
|
|
20230921,111100,108399249,1202,1202,1202,1202,0
|
|
20230921,111000,108399249,1202,1202,1202,1202,0
|
|
20230921,110900,108399249,1202,1202,1202,1202,0
|
|
20230921,110800,108399249,1202,1202,1202,1202,511
|
|
20230921,110700,107785027,1201,1202,1202,1201,6609
|
|
20230921,110600,99846050,1202,1202,1202,1202,0
|
|
20230921,110500,99846050,1202,1203,1203,1202,1236
|
|
20230921,110400,98359632,1203,1203,1203,1203,0
|
|
20230921,110300,98359632,1203,1203,1203,1203,0
|
|
20230921,110200,98359632,1203,1203,1203,1203,24
|
|
20230921,110100,98330760,1203,1203,1203,1203,0
|
|
20230921,110000,98330760,1203,1203,1203,1203,0
|
|
20230921,105900,98330760,1203,1203,1203,1203,0
|
|
20230921,105800,98330760,1203,1205,1205,1203,2000
|
|
20230921,105700,95923903,1207,1207,1207,1207,0
|
|
20230921,105600,95923903,1207,1207,1207,1207,3
|
|
20230921,105500,95920282,1207,1207,1207,1207,10
|
|
20230921,105400,95908212,1207,1207,1207,1207,100
|
|
20230921,105300,95787512,1207,1207,1207,1207,147
|
|
20230921,105200,95610083,1207,1207,1207,1207,200
|
|
20230921,105100,95368683,1204,1204,1204,1204,0
|
|
20230921,105000,95368683,1204,1204,1204,1204,376
|
|
20230921,104900,94915979,1204,1204,1204,1204,501
|
|
20230921,104800,94312775,1204,1204,1204,1204,0
|
|
20230921,104700,94312775,1204,1204,1204,1204,17
|
|
20230921,104600,94292307,1205,1205,1205,1205,705
|
|
20230921,104500,93442782,1204,1204,1204,1204,0
|
|
20230921,104400,93442782,1204,1204,1204,1204,0
|
|
20230921,104300,93442782,1204,1205,1205,1204,902
|
|
20230921,104200,92356772,1205,1205,1205,1205,2000
|
|
20230921,104100,89946772,1205,1205,1205,1204,2680
|
|
20230921,104000,86717416,1205,1206,1206,1205,2726
|
|
20230921,103900,83432573,1206,1206,1206,1206,43
|
|
20230921,103800,83380715,1206,1205,1206,1205,48
|
|
20230921,103700,83322831,1206,1205,1206,1205,1205
|
|
20230921,103600,81870801,1206,1206,1206,1206,3
|
|
20230921,103500,81867183,1205,1205,1205,1205,0
|
|
20230921,103400,81867183,1205,1207,1207,1205,1732
|
|
20230921,103300,79779093,1211,1211,1211,1211,0
|
|
20230921,103200,79779093,1211,1211,1211,1211,0
|
|
20230921,103100,79779093,1211,1211,1211,1211,10
|
|
20230921,103000,79766983,1210,1210,1210,1210,0
|
|
20230921,102900,79766983,1210,1207,1210,1207,310
|
|
20230921,102800,79391913,1210,1211,1211,1210,150
|
|
20230921,102700,79210403,1212,1212,1212,1212,160
|
|
20230921,102600,79016483,1211,1211,1211,1211,0
|
|
20230921,102500,79016483,1211,1211,1211,1211,80
|
|
20230921,102400,78919603,1211,1211,1211,1211,10
|
|
20230921,102300,78907493,1213,1213,1213,1213,329
|
|
20230921,102200,78508416,1215,1204,1215,1204,3933
|
|
20230921,102100,73766330,1205,1205,1205,1205,0
|
|
20230921,102000,73766330,1205,1205,1205,1205,0
|
|
20230921,101900,73766330,1205,1205,1205,1205,520
|
|
20230921,101800,73139730,1205,1206,1206,1205,9678
|
|
20230921,101700,61477654,1206,1207,1207,1206,1424
|
|
20230921,101600,59760060,1207,1208,1208,1207,300
|
|
20230921,101500,59397860,1208,1208,1208,1208,0
|
|
20230921,101400,59397860,1208,1208,1208,1208,0
|
|
20230921,101300,59397860,1208,1208,1208,1208,5
|
|
20230921,101200,59391820,1207,1207,1207,1207,92
|
|
20230921,101100,59280776,1208,1208,1208,1208,0
|
|
20230921,101000,59280776,1208,1209,1209,1208,439
|
|
20230921,100900,58750035,1207,1207,1207,1207,0
|
|
20230921,100800,58750035,1207,1207,1207,1207,0
|
|
20230921,100700,58750035,1207,1207,1207,1207,0
|
|
20230921,100600,58750035,1207,1206,1208,1206,2396
|
|
20230921,100500,55856444,1206,1210,1210,1206,5501
|
|
20230921,100400,49217405,1210,1210,1210,1210,0
|
|
20230921,100300,49217405,1210,1210,1210,1210,89
|
|
20230921,100200,49109715,1210,1210,1210,1210,2047
|
|
20230921,100100,46632845,1210,1210,1210,1210,0
|
|
20230921,100000,46632845,1210,1210,1210,1210,1506
|
|
20230921,095900,44810585,1210,1210,1210,1210,174
|
|
20230921,095800,44600045,1210,1211,1211,1210,2224
|
|
20230921,095700,41908875,1211,1211,1211,1211,5
|
|
20230921,095600,41902820,1211,1211,1211,1211,1404
|
|
20230921,095500,40202576,1211,1211,1211,1211,0
|
|
20230921,095400,40202576,1211,1214,1214,1211,2382
|
|
20230921,095300,37317574,1214,1214,1214,1214,0
|
|
20230921,095200,37317574,1214,1214,1214,1214,0
|
|
20230921,095100,37317574,1214,1214,1214,1214,0
|
|
20230921,095000,37317574,1214,1214,1214,1214,0
|
|
20230921,094900,37317574,1214,1214,1214,1214,2
|
|
20230921,094800,37315146,1211,1211,1211,1211,0
|
|
20230921,094700,37315146,1211,1211,1211,1211,0
|
|
20230921,094600,37315146,1211,1211,1211,1211,0
|
|
20230921,094500,37315146,1211,1211,1212,1211,4195
|
|
20230921,094400,32234996,1211,1213,1213,1211,774
|
|
20230921,094300,31296833,1215,1218,1218,1215,11
|
|
20230921,094200,31283438,1214,1214,1214,1214,0
|
|
20230921,094100,31283438,1214,1218,1218,1214,32
|
|
20230921,094000,31244586,1215,1216,1216,1215,118
|
|
20230921,093900,31101211,1217,1217,1217,1217,90
|
|
20230921,093800,30991681,1218,1218,1218,1218,2
|
|
20230921,093700,30989245,1220,1220,1220,1220,0
|
|
20230921,093600,30989245,1220,1220,1220,1220,2
|
|
20230921,093500,30986805,1220,1220,1220,1220,1
|
|
20230921,093400,30985585,1222,1222,1222,1222,1
|
|
20230921,093300,30984363,1216,1216,1216,1216,0
|
|
20230921,093200,30984363,1216,1216,1216,1216,2546
|
|
20230921,093100,27888427,1216,1215,1216,1215,385
|
|
20230921,093000,27420647,1213,1216,1216,1213,2077
|
|
20230921,092900,24897718,1215,1215,1215,1215,2000
|
|
20230921,092800,22467718,1215,1215,1215,1215,2000
|
|
20230921,092700,20037718,1215,1215,1215,1215,0
|
|
20230921,092600,20037718,1215,1216,1216,1215,433
|
|
20230921,092500,19511240,1216,1216,1216,1216,16
|
|
20230921,092400,19491784,1217,1217,1217,1217,109
|
|
20230921,092300,19359131,1217,1218,1218,1217,661
|
|
20230921,092200,18554392,1222,1222,1222,1222,0
|
|
20230921,092100,18554392,1222,1222,1222,1222,0
|
|
20230921,092000,18554392,1222,1222,1222,1222,0
|
|
20230921,091900,18554392,1222,1222,1222,1222,649
|
|
20230921,091800,17761314,1218,1218,1218,1218,0
|
|
20230921,091700,17761314,1218,1218,1218,1218,91
|
|
20230921,091600,17650476,1219,1219,1219,1219,1
|
|
20230921,091500,17649257,1220,1220,1220,1220,0
|
|
20230921,091400,17649257,1220,1220,1220,1220,0
|
|
20230921,091300,17649257,1220,1220,1220,1220,0
|
|
20230921,091200,17649257,1220,1220,1220,1220,1
|
|
20230921,091100,17648037,1218,1218,1218,1218,3360
|
|
20230921,091000,13555557,1213,1219,1219,1213,6248
|
|
20230921,090900,5949400,1219,1219,1219,1219,2
|
|
20230921,090800,5946962,1219,1219,1219,1219,0
|
|
20230921,090700,5946962,1219,1219,1219,1219,470
|
|
20230921,090600,5374032,1218,1218,1218,1218,50
|
|
20230921,090500,5313132,1218,1218,1218,1218,278
|
|
20230921,090400,4974528,1217,1217,1217,1217,1719
|
|
20230921,090300,2882505,1215,1215,1215,1215,0
|
|
20230921,090200,2882505,1215,1216,1216,1215,152
|
|
20230921,090100,2697778,1215,1215,1215,1215,0
|
|
20230921,090000,2697778,1215,1234,1234,1213,2202
|