601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,185700,1716934491,1178,1178,1178,1178,0
|
|
20230905,185600,1716934491,1178,1178,1178,1178,0
|
|
20230905,185500,1716934491,1178,1178,1178,1178,0
|
|
20230905,185400,1716934491,1178,1178,1178,1178,0
|
|
20230905,185300,1716934491,1178,1178,1178,1178,0
|
|
20230905,185200,1716934491,1178,1178,1178,1178,0
|
|
20230905,185100,1716934491,1178,1178,1178,1178,0
|
|
20230905,185000,1716934491,1178,1178,1178,1178,0
|
|
20230905,184900,1716934491,1178,1178,1178,1178,0
|
|
20230905,184800,1716934491,1178,1178,1178,1178,0
|
|
20230905,184700,1716934491,1178,1178,1178,1178,0
|
|
20230905,184600,1716934491,1178,1178,1178,1178,0
|
|
20230905,184500,1716934491,1178,1178,1178,1178,0
|
|
20230905,184400,1716934491,1178,1178,1178,1178,0
|
|
20230905,184300,1716934491,1178,1178,1178,1178,0
|
|
20230905,184200,1716934491,1178,1178,1178,1178,0
|
|
20230905,184100,1716934491,1178,1178,1178,1178,0
|
|
20230905,184000,1716934491,1178,1178,1178,1178,0
|
|
20230905,183900,1716934491,1178,1178,1178,1178,0
|
|
20230905,183800,1716934491,1178,1178,1178,1178,0
|
|
20230905,183700,1716934491,1178,1178,1178,1178,0
|
|
20230905,183600,1716934491,1178,1178,1178,1178,0
|
|
20230905,183500,1716934491,1178,1178,1178,1178,0
|
|
20230905,183400,1716934491,1178,1178,1178,1178,0
|
|
20230905,183300,1716934491,1178,1178,1178,1178,0
|
|
20230905,183200,1716934491,1178,1178,1178,1178,0
|
|
20230905,183100,1716934491,1178,1178,1178,1178,0
|
|
20230905,183000,1716934491,1178,1178,1178,1178,0
|
|
20230905,182900,1716934491,1178,1178,1178,1178,0
|
|
20230905,182800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,182700,1716934491,1178,1178,1178,1178,0
|
|
20230905,182600,1716934491,1178,1178,1178,1178,0
|
|
20230905,182500,1716934491,1178,1178,1178,1178,0
|
|
20230905,182400,1716934491,1178,1178,1178,1178,0
|
|
20230905,182300,1716934491,1178,1178,1178,1178,0
|
|
20230905,182200,1716934491,1178,1178,1178,1178,0
|
|
20230905,182100,1716934491,1178,1178,1178,1178,0
|
|
20230905,182000,1716934491,1178,1178,1178,1178,0
|
|
20230905,181900,1716934491,1178,1178,1178,1178,0
|
|
20230905,181800,1716934491,1178,1178,1178,1178,0
|
|
20230905,181700,1716934491,1178,1178,1178,1178,0
|
|
20230905,181600,1716934491,1178,1178,1178,1178,0
|
|
20230905,181500,1716934491,1178,1178,1178,1178,0
|
|
20230905,181400,1716934491,1178,1178,1178,1178,0
|
|
20230905,181300,1716934491,1178,1178,1178,1178,0
|
|
20230905,181200,1716934491,1178,1178,1178,1178,0
|
|
20230905,181100,1716934491,1178,1178,1178,1178,0
|
|
20230905,181000,1716934491,1178,1178,1178,1178,0
|
|
20230905,180900,1716934491,1178,1178,1178,1178,0
|
|
20230905,180800,1716934491,1178,1178,1178,1178,0
|
|
20230905,180700,1716934491,1178,1178,1178,1178,0
|
|
20230905,180600,1716934491,1178,1178,1178,1178,0
|
|
20230905,180500,1716934491,1178,1178,1178,1178,0
|
|
20230905,180400,1716934491,1178,1178,1178,1178,0
|
|
20230905,180300,1716934491,1178,1178,1178,1178,0
|
|
20230905,180200,1716934491,1178,1178,1178,1178,0
|
|
20230905,180100,1716934491,1178,1178,1178,1178,0
|
|
20230905,180000,1716934491,1178,1178,1178,1178,0
|
|
20230905,175900,1716934491,1178,1178,1178,1178,0
|
|
20230905,175800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,175700,1716934491,1178,1178,1178,1178,0
|
|
20230905,175600,1716934491,1178,1178,1178,1178,0
|
|
20230905,175500,1716934491,1178,1178,1178,1178,0
|
|
20230905,175400,1716934491,1178,1178,1178,1178,0
|
|
20230905,175300,1716934491,1178,1178,1178,1178,0
|
|
20230905,175200,1716934491,1178,1178,1178,1178,0
|
|
20230905,175100,1716934491,1178,1178,1178,1178,0
|
|
20230905,175000,1716934491,1178,1178,1178,1178,0
|
|
20230905,174900,1716934491,1178,1178,1178,1178,0
|
|
20230905,174800,1716934491,1178,1178,1178,1178,0
|
|
20230905,174700,1716934491,1178,1178,1178,1178,0
|
|
20230905,174600,1716934491,1178,1178,1178,1178,0
|
|
20230905,174500,1716934491,1178,1178,1178,1178,0
|
|
20230905,174400,1716934491,1178,1178,1178,1178,0
|
|
20230905,174300,1716934491,1178,1178,1178,1178,0
|
|
20230905,174200,1716934491,1178,1178,1178,1178,0
|
|
20230905,174100,1716934491,1178,1178,1178,1178,0
|
|
20230905,174000,1716934491,1178,1178,1178,1178,0
|
|
20230905,173900,1716934491,1178,1178,1178,1178,0
|
|
20230905,173800,1716934491,1178,1178,1178,1178,0
|
|
20230905,173700,1716934491,1178,1178,1178,1178,0
|
|
20230905,173600,1716934491,1178,1178,1178,1178,0
|
|
20230905,173500,1716934491,1178,1178,1178,1178,0
|
|
20230905,173400,1716934491,1178,1178,1178,1178,0
|
|
20230905,173300,1716934491,1178,1178,1178,1178,0
|
|
20230905,173200,1716934491,1178,1178,1178,1178,0
|
|
20230905,173100,1716934491,1178,1178,1178,1178,0
|
|
20230905,173000,1716934491,1178,1178,1178,1178,0
|
|
20230905,172900,1716934491,1178,1178,1178,1178,0
|
|
20230905,172800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,172700,1716934491,1178,1178,1178,1178,0
|
|
20230905,172600,1716934491,1178,1178,1178,1178,0
|
|
20230905,172500,1716934491,1178,1178,1178,1178,0
|
|
20230905,172400,1716934491,1178,1178,1178,1178,0
|
|
20230905,172300,1716934491,1178,1178,1178,1178,0
|
|
20230905,172200,1716934491,1178,1178,1178,1178,0
|
|
20230905,172100,1716934491,1178,1178,1178,1178,0
|
|
20230905,172000,1716934491,1178,1178,1178,1178,0
|
|
20230905,171900,1716934491,1178,1178,1178,1178,0
|
|
20230905,171800,1716934491,1178,1178,1178,1178,0
|
|
20230905,171700,1716934491,1178,1178,1178,1178,0
|
|
20230905,171600,1716934491,1178,1178,1178,1178,0
|
|
20230905,171500,1716934491,1178,1178,1178,1178,0
|
|
20230905,171400,1716934491,1178,1178,1178,1178,0
|
|
20230905,171300,1716934491,1178,1178,1178,1178,0
|
|
20230905,171200,1716934491,1178,1178,1178,1178,0
|
|
20230905,171100,1716934491,1178,1178,1178,1178,0
|
|
20230905,171000,1716934491,1178,1178,1178,1178,0
|
|
20230905,170900,1716934491,1178,1178,1178,1178,0
|
|
20230905,170800,1716934491,1178,1178,1178,1178,0
|
|
20230905,170700,1716934491,1178,1178,1178,1178,0
|
|
20230905,170600,1716934491,1178,1178,1178,1178,0
|
|
20230905,170500,1716934491,1178,1178,1178,1178,0
|
|
20230905,170400,1716934491,1178,1178,1178,1178,0
|
|
20230905,170300,1716934491,1178,1178,1178,1178,0
|
|
20230905,170200,1716934491,1178,1178,1178,1178,0
|
|
20230905,170100,1716934491,1178,1178,1178,1178,0
|
|
20230905,170000,1716934491,1178,1178,1178,1178,0
|
|
20230905,165900,1716934491,1178,1178,1178,1178,0
|
|
20230905,165800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,165700,1716934491,1178,1178,1178,1178,0
|
|
20230905,165600,1716934491,1178,1178,1178,1178,0
|
|
20230905,165500,1716934491,1178,1178,1178,1178,0
|
|
20230905,165400,1716934491,1178,1178,1178,1178,0
|
|
20230905,165300,1716934491,1178,1178,1178,1178,0
|
|
20230905,165200,1716934491,1178,1178,1178,1178,0
|
|
20230905,165100,1716934491,1178,1178,1178,1178,0
|
|
20230905,165000,1716934491,1178,1178,1178,1178,0
|
|
20230905,164900,1716934491,1178,1178,1178,1178,0
|
|
20230905,164800,1716934491,1178,1178,1178,1178,0
|
|
20230905,164700,1716934491,1178,1178,1178,1178,0
|
|
20230905,164600,1716934491,1178,1178,1178,1178,0
|
|
20230905,164500,1716934491,1178,1178,1178,1178,0
|
|
20230905,164400,1716934491,1178,1178,1178,1178,0
|
|
20230905,164300,1716934491,1178,1178,1178,1178,0
|
|
20230905,164200,1716934491,1178,1178,1178,1178,0
|
|
20230905,164100,1716934491,1178,1178,1178,1178,0
|
|
20230905,164000,1716934491,1178,1178,1178,1178,0
|
|
20230905,163900,1716934491,1178,1178,1178,1178,0
|
|
20230905,163800,1716934491,1178,1178,1178,1178,0
|
|
20230905,163700,1716934491,1178,1178,1178,1178,0
|
|
20230905,163600,1716934491,1178,1178,1178,1178,0
|
|
20230905,163500,1716934491,1178,1178,1178,1178,0
|
|
20230905,163400,1716934491,1178,1178,1178,1178,0
|
|
20230905,163300,1716934491,1178,1178,1178,1178,0
|
|
20230905,163200,1716934491,1178,1178,1178,1178,0
|
|
20230905,163100,1716934491,1178,1178,1178,1178,0
|
|
20230905,163000,1716934491,1178,1178,1178,1178,0
|
|
20230905,162900,1716934491,1178,1178,1178,1178,0
|
|
20230905,162800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,162700,1716934491,1178,1178,1178,1178,0
|
|
20230905,162600,1716934491,1178,1178,1178,1178,0
|
|
20230905,162500,1716934491,1178,1178,1178,1178,0
|
|
20230905,162400,1716934491,1178,1178,1178,1178,0
|
|
20230905,162300,1716934491,1178,1178,1178,1178,0
|
|
20230905,162200,1716934491,1178,1178,1178,1178,0
|
|
20230905,162100,1716934491,1178,1178,1178,1178,0
|
|
20230905,162000,1716934491,1178,1178,1178,1178,0
|
|
20230905,161900,1716934491,1178,1178,1178,1178,0
|
|
20230905,161800,1716934491,1178,1178,1178,1178,0
|
|
20230905,161700,1716934491,1178,1178,1178,1178,0
|
|
20230905,161600,1716934491,1178,1178,1178,1178,0
|
|
20230905,161500,1716934491,1178,1178,1178,1178,0
|
|
20230905,161400,1716934491,1178,1178,1178,1178,0
|
|
20230905,161300,1716934491,1178,1178,1178,1178,0
|
|
20230905,161200,1716934491,1178,1178,1178,1178,0
|
|
20230905,161100,1716934491,1178,1178,1178,1178,0
|
|
20230905,161000,1716934491,1178,1178,1178,1178,0
|
|
20230905,160900,1716934491,1178,1178,1178,1178,0
|
|
20230905,160800,1716934491,1178,1178,1178,1178,0
|
|
20230905,160700,1716934491,1178,1178,1178,1178,0
|
|
20230905,160600,1716934491,1178,1178,1178,1178,0
|
|
20230905,160500,1716934491,1178,1178,1178,1178,0
|
|
20230905,160400,1716934491,1178,1178,1178,1178,0
|
|
20230905,160300,1716934491,1178,1178,1178,1178,0
|
|
20230905,160200,1716934491,1178,1178,1178,1178,0
|
|
20230905,160100,1716934491,1178,1178,1178,1178,0
|
|
20230905,160000,1716934491,1178,1178,1178,1178,0
|
|
20230905,155900,1716934491,1178,1178,1178,1178,0
|
|
20230905,155800,1716934491,1178,1178,1178,1178,24164
|
|
20230905,155700,1716934491,1178,1178,1178,1178,0
|
|
20230905,155600,1716934491,1178,1178,1178,1178,0
|
|
20230905,155500,1716934491,1178,1178,1178,1178,0
|
|
20230905,155400,1716934491,1178,1178,1178,1178,0
|
|
20230905,155300,1716934491,1178,1178,1178,1178,0
|
|
20230905,155200,1716934491,1178,1178,1178,1178,0
|
|
20230905,155100,1716934491,1178,1178,1178,1178,0
|
|
20230905,155000,1716934491,1178,1178,1178,1178,0
|
|
20230905,154900,1716934491,1178,1178,1178,1178,0
|
|
20230905,154800,1716934491,1178,1178,1178,1178,0
|
|
20230905,154700,1716934491,1178,1178,1178,1178,0
|
|
20230905,154600,1716934491,1178,1178,1178,1178,0
|
|
20230905,154500,1716934491,1178,1178,1178,1178,0
|
|
20230905,154400,1716934491,1178,1178,1178,1178,0
|
|
20230905,154300,1716934491,1178,1178,1178,1178,0
|
|
20230905,154200,1716934491,1178,1178,1178,1178,0
|
|
20230905,154100,1716934491,1178,1178,1178,1178,0
|
|
20230905,154000,1716934491,1178,1178,1178,1178,0
|
|
20230905,153900,1716934491,1178,1178,1178,1178,0
|
|
20230905,153800,1716934491,1178,1178,1178,1178,0
|
|
20230905,153700,1716934491,1178,1178,1178,1178,0
|
|
20230905,153600,1716934491,1178,1178,1178,1178,0
|
|
20230905,153500,1716934491,1178,1178,1178,1178,0
|
|
20230905,153400,1716934491,1178,1178,1178,1178,0
|
|
20230905,153300,1716934491,1178,1178,1178,1178,0
|
|
20230905,153200,1716934491,1178,1178,1178,1178,0
|
|
20230905,153100,1716934491,1178,1178,1178,1178,0
|
|
20230905,153000,1716934491,1178,1178,1178,1178,24164
|
|
20230905,152900,1688469299,1178,1178,1178,1178,0
|
|
20230905,152800,1688469299,1178,1178,1178,1178,0
|
|
20230905,152700,1688469299,1178,1178,1178,1178,0
|
|
20230905,152600,1688469299,1178,1178,1178,1178,0
|
|
20230905,152500,1688469299,1178,1178,1178,1178,0
|
|
20230905,152400,1688469299,1178,1178,1178,1178,0
|
|
20230905,152300,1688469299,1178,1178,1178,1178,0
|
|
20230905,152200,1688469299,1178,1178,1178,1178,0
|
|
20230905,152100,1688469299,1178,1178,1178,1178,0
|
|
20230905,152000,1688469299,1178,1178,1178,1178,0
|
|
20230905,151900,1688469299,1178,1188,1189,1178,27709
|
|
20230905,151800,1655721433,1189,1189,1189,1189,1
|
|
20230905,151700,1655720244,1190,1191,1191,1190,2
|
|
20230905,151600,1655717863,1192,1193,1193,1192,700
|
|
20230905,151500,1654882963,1194,1194,1194,1181,7374
|
|
20230905,151400,1646151268,1194,1196,1198,1184,19126
|
|
20230905,151300,1623446466,1196,1195,1196,1195,1280
|
|
20230905,151200,1621916756,1196,1198,1199,1185,521
|
|
20230905,151100,1621292747,1199,1196,1199,1196,6968
|
|
20230905,151000,1612947751,1197,1193,1197,1193,8568
|
|
20230905,150900,1602714529,1193,1192,1193,1191,2935
|
|
20230905,150800,1599215017,1193,1191,1193,1184,3573
|
|
20230905,150700,1594965725,1191,1190,1191,1190,2319
|
|
20230905,150600,1592204230,1184,1191,1192,1184,20785
|
|
20230905,150500,1567515375,1193,1187,1194,1184,12293
|
|
20230905,150400,1552942178,1195,1195,1195,1195,1
|
|
20230905,150300,1552940983,1187,1196,1196,1187,10047
|
|
20230905,150200,1541014228,1196,1191,1196,1190,4895
|
|
20230905,150100,1535187514,1190,1190,1190,1190,6621
|
|
20230905,150000,1527308524,1187,1187,1187,1187,0
|
|
20230905,145900,1527308524,1187,1187,1187,1187,1448
|
|
20230905,145800,1525589748,1186,1188,1188,1186,2009
|
|
20230905,145700,1523203913,1188,1188,1188,1188,0
|
|
20230905,145600,1523203913,1188,1188,1188,1188,3691
|
|
20230905,145500,1518819005,1189,1191,1196,1189,28754
|
|
20230905,145400,1484600341,1191,1191,1191,1191,0
|
|
20230905,145300,1484600341,1191,1191,1200,1191,1512
|
|
20230905,145200,1482791986,1191,1191,1191,1191,700
|
|
20230905,145100,1481958286,1192,1196,1196,1192,20375
|
|
20230905,145000,1457671266,1198,1198,1198,1198,9
|
|
20230905,144900,1457660484,1199,1199,1199,1199,0
|
|
20230905,144800,1457660484,1199,1199,1199,1199,5
|
|
20230905,144700,1457654489,1192,1192,1192,1192,1030
|
|
20230905,144600,1456426729,1193,1193,1193,1193,172
|
|
20230905,144500,1456221533,1202,1202,1202,1202,0
|
|
20230905,144400,1456221533,1202,1202,1202,1202,0
|
|
20230905,144300,1456221533,1202,1199,1202,1191,9710
|
|
20230905,144200,1444576287,1191,1191,1191,1191,1281
|
|
20230905,144100,1443050616,1191,1191,1191,1191,1110
|
|
20230905,144000,1441728606,1200,1191,1200,1191,514
|
|
20230905,143900,1441113687,1200,1200,1200,1200,100
|
|
20230905,143800,1440993687,1201,1200,1201,1200,2576
|
|
20230905,143700,1437901015,1200,1189,1200,1189,6977
|
|
20230905,143600,1429537615,1200,1195,1200,1189,8303
|
|
20230905,143500,1419618609,1197,1198,1198,1197,2001
|
|
20230905,143400,1417223411,1189,1192,1192,1189,34349
|
|
20230905,143300,1376369237,1199,1199,1199,1199,0
|
|
20230905,143200,1376369237,1199,1198,1199,1191,6840
|
|
20230905,143100,1368177785,1192,1192,1192,1192,1942
|
|
20230905,143000,1365862921,1194,1194,1194,1194,281
|
|
20230905,142900,1365527407,1200,1200,1200,1200,0
|
|
20230905,142800,1365527407,1200,1200,1200,1200,0
|
|
20230905,142700,1365527407,1200,1194,1200,1193,7554
|
|
20230905,142600,1356475550,1195,1196,1196,1195,3500
|
|
20230905,142500,1352292873,1196,1198,1198,1196,716
|
|
20230905,142400,1351435537,1199,1199,1199,1199,500
|
|
20230905,142300,1350836037,1200,1200,1200,1200,0
|
|
20230905,142200,1350836037,1200,1197,1200,1190,14487
|
|
20230905,142100,1333467619,1190,1190,1190,1190,600
|
|
20230905,142000,1332753619,1190,1191,1191,1190,2228
|
|
20230905,141900,1330101071,1202,1202,1202,1202,0
|
|
20230905,141800,1330101071,1202,1202,1202,1202,0
|
|
20230905,141700,1330101071,1202,1202,1202,1202,0
|
|
20230905,141600,1330101071,1202,1202,1203,1202,1197
|
|
20230905,141500,1328661759,1201,1201,1201,1201,219
|
|
20230905,141400,1328398740,1192,1200,1203,1192,7128
|
|
20230905,141300,1319852962,1192,1193,1193,1192,2647
|
|
20230905,141200,1316696197,1207,1204,1207,1204,1636
|
|
20230905,141100,1314724461,1203,1200,1205,1200,7321
|
|
20230905,141000,1305918460,1191,1191,1200,1190,5443
|
|
20230905,140900,1299404802,1201,1201,1201,1201,0
|
|
20230905,140800,1299404802,1201,1201,1201,1201,2140
|
|
20230905,140700,1296834662,1195,1199,1200,1195,4368
|
|
20230905,140600,1291596518,1195,1195,1195,1195,4735
|
|
20230905,140500,1285938193,1189,1189,1189,1189,0
|
|
20230905,140400,1285938193,1189,1189,1189,1189,0
|
|
20230905,140300,1285938193,1189,1194,1194,1189,25576
|
|
20230905,140200,1255493421,1195,1195,1195,1195,5155
|
|
20230905,140100,1249333196,1195,1195,1195,1195,0
|
|
20230905,140000,1249333196,1195,1202,1202,1195,20123
|
|
20230905,135900,1225243945,1203,1203,1203,1203,0
|
|
20230905,135800,1225243945,1203,1203,1203,1203,0
|
|
20230905,135700,1225243945,1203,1203,1203,1203,1
|
|
20230905,135600,1225242742,1204,1206,1206,1204,1481
|
|
20230905,135500,1223459613,1208,1208,1208,1208,1
|
|
20230905,135400,1223458405,1210,1210,1210,1210,0
|
|
20230905,135300,1223458405,1210,1213,1213,1200,17598
|
|
20230905,135200,1202313590,1218,1218,1218,1218,0
|
|
20230905,135100,1202313590,1218,1218,1218,1218,1
|
|
20230905,135000,1202312372,1214,1214,1214,1214,0
|
|
20230905,134900,1202312372,1214,1214,1214,1214,0
|
|
20230905,134800,1202312372,1214,1214,1214,1214,0
|
|
20230905,134700,1202312372,1214,1214,1214,1214,0
|
|
20230905,134600,1202312372,1214,1217,1217,1214,93
|
|
20230905,134500,1202199376,1216,1218,1219,1216,3565
|
|
20230905,134400,1197853765,1218,1217,1219,1217,3216
|
|
20230905,134300,1193936040,1200,1218,1220,1198,25104
|
|
20230905,134200,1163315720,1219,1217,1219,1216,14283
|
|
20230905,134100,1145906033,1210,1219,1220,1210,11265
|
|
20230905,134000,1132177218,1219,1214,1219,1213,12165
|
|
20230905,133900,1117351043,1217,1217,1217,1217,1
|
|
20230905,133800,1117349826,1219,1218,1219,1215,18682
|
|
20230905,133700,1094578708,1207,1213,1219,1207,39504
|
|
20230905,133600,1046661106,1213,1211,1213,1209,19222
|
|
20230905,133500,1023347605,1212,1201,1213,1201,14799
|
|
20230905,133400,1005415219,1202,1199,1202,1199,2067
|
|
20230905,133300,1002932003,1198,1197,1198,1195,195
|
|
20230905,133200,1002698732,1198,1199,1199,1198,2002
|
|
20230905,133100,1000298335,1200,1200,1200,1200,231
|
|
20230905,133000,1000021135,1201,1208,1208,1201,6440
|
|
20230905,132900,992280933,1209,1211,1211,1209,811
|
|
20230905,132800,991300429,1212,1212,1212,1212,1
|
|
20230905,132700,991299217,1214,1212,1214,1212,22011
|
|
20230905,132600,964585939,1213,1212,1213,1212,5504
|
|
20230905,132500,957909774,1212,1212,1212,1212,4700
|
|
20230905,132400,952213374,1212,1202,1213,1202,5469
|
|
20230905,132300,945606729,1201,1202,1214,1200,16511
|
|
20230905,132200,925660294,1214,1214,1214,1214,0
|
|
20230905,132100,925660294,1214,1198,1214,1198,16827
|
|
20230905,132000,905448957,1199,1199,1199,1199,1
|
|
20230905,131900,905447758,1200,1201,1201,1200,10586
|
|
20230905,131800,892739558,1201,1201,1201,1199,18000
|
|
20230905,131700,871124838,1201,1193,1201,1191,14360
|
|
20230905,131600,853952058,1193,1197,1197,1193,2775
|
|
20230905,131500,850632535,1197,1201,1201,1195,8778
|
|
20230905,131400,840126557,1198,1198,1198,1198,500
|
|
20230905,131300,839527557,1198,1198,1198,1198,500
|
|
20230905,131200,838928557,1199,1199,1199,1199,1050
|
|
20230905,131100,837669607,1203,1203,1203,1203,175
|
|
20230905,131000,837459082,1203,1203,1203,1203,5363
|
|
20230905,130900,831007393,1202,1202,1202,1202,5055
|
|
20230905,130800,824931283,1202,1202,1202,1202,0
|
|
20230905,130700,824931283,1202,1202,1202,1202,0
|
|
20230905,130600,824931283,1202,1202,1202,1202,0
|
|
20230905,130500,824931283,1202,1202,1202,1202,3100
|
|
20230905,130400,821205083,1202,1196,1202,1196,30
|
|
20230905,130300,821169071,1195,1196,1196,1195,2018
|
|
20230905,130200,818756969,1202,1202,1202,1202,0
|
|
20230905,130100,818756969,1202,1202,1202,1202,0
|
|
20230905,130000,818756969,1202,1202,1202,1192,5062
|
|
20230905,125900,812672455,1203,1203,1203,1203,0
|
|
20230905,125800,812672455,1203,1203,1203,1203,0
|
|
20230905,125700,812672455,1203,1203,1203,1203,1
|
|
20230905,125600,812671252,1200,1195,1200,1195,3000
|
|
20230905,125500,809071752,1195,1198,1198,1195,4801
|
|
20230905,125400,803330231,1198,1198,1198,1198,0
|
|
20230905,125300,803330231,1198,1198,1198,1198,0
|
|
20230905,125200,803330231,1198,1198,1198,1198,1500
|
|
20230905,125100,801533231,1200,1200,1200,1200,0
|
|
20230905,125000,801533231,1200,1200,1200,1200,0
|
|
20230905,124900,801533231,1200,1200,1200,1200,0
|
|
20230905,124800,801533231,1200,1200,1200,1200,0
|
|
20230905,124700,801533231,1200,1202,1202,1200,1500
|
|
20230905,124600,799732776,1203,1203,1203,1203,0
|
|
20230905,124500,799732776,1203,1203,1203,1203,842
|
|
20230905,124400,798719850,1203,1203,1203,1203,0
|
|
20230905,124300,798719850,1203,1203,1203,1201,571
|
|
20230905,124200,798033901,1208,1208,1208,1208,0
|
|
20230905,124100,798033901,1208,1208,1208,1208,850
|
|
20230905,124000,797007101,1204,1202,1204,1202,34031
|
|
20230905,123900,756054296,1196,1196,1196,1196,0
|
|
20230905,123800,756054296,1196,1197,1197,1196,4112
|
|
20230905,123700,751135873,1202,1202,1202,1202,417
|
|
20230905,123600,750634639,1204,1204,1204,1204,0
|
|
20230905,123500,750634639,1204,1200,1204,1200,3000
|
|
20230905,123400,747030778,1195,1195,1195,1195,30
|
|
20230905,123300,746994928,1202,1201,1202,1201,4663
|
|
20230905,123200,741392873,1196,1196,1196,1196,287
|
|
20230905,123100,741049621,1204,1204,1204,1204,0
|
|
20230905,123000,741049621,1204,1199,1204,1199,3000
|
|
20230905,122900,737450106,1195,1195,1195,1195,0
|
|
20230905,122800,737450106,1195,1195,1195,1195,500
|
|
20230905,122700,736852606,1204,1198,1204,1198,5000
|
|
20230905,122600,730858403,1191,1199,1199,1190,30006
|
|
20230905,122500,695104580,1200,1200,1200,1200,14100
|
|
20230905,122400,678184580,1201,1203,1203,1201,6362
|
|
20230905,122300,670543775,1208,1203,1208,1203,1701
|
|
20230905,122200,668497467,1209,1209,1209,1209,0
|
|
20230905,122100,668497467,1209,1209,1209,1209,0
|
|
20230905,122000,668497467,1209,1209,1209,1209,1
|
|
20230905,121900,668496258,1201,1201,1201,1201,0
|
|
20230905,121800,668496258,1201,1201,1201,1201,0
|
|
20230905,121700,668496258,1201,1201,1201,1201,200
|
|
20230905,121600,668256058,1201,1203,1203,1201,3552
|
|
20230905,121500,663989942,1203,1204,1204,1203,1656
|
|
20230905,121400,661996442,1211,1211,1211,1211,0
|
|
20230905,121300,661996442,1211,1211,1211,1211,0
|
|
20230905,121200,661996442,1211,1211,1211,1211,90
|
|
20230905,121100,661887452,1210,1210,1210,1210,0
|
|
20230905,121000,661887452,1210,1210,1210,1210,0
|
|
20230905,120900,661887452,1210,1210,1210,1210,0
|
|
20230905,120800,661887452,1210,1211,1211,1210,451
|
|
20230905,120700,661341299,1211,1204,1211,1203,1501
|
|
20230905,120600,659534588,1203,1208,1208,1201,5228
|
|
20230905,120500,653241776,1209,1209,1209,1209,1392
|
|
20230905,120400,651558848,1209,1209,1209,1209,0
|
|
20230905,120300,651558848,1209,1209,1209,1209,608
|
|
20230905,120200,650823776,1209,1209,1209,1209,0
|
|
20230905,120100,650823776,1209,1209,1209,1209,0
|
|
20230905,120000,650823776,1209,1216,1216,1209,2
|
|
20230905,115900,650821351,1218,1218,1218,1218,0
|
|
20230905,115800,650821351,1218,1218,1218,1218,15
|
|
20230905,115700,650803081,1210,1212,1212,1210,17616
|
|
20230905,115600,629485575,1220,1220,1220,1220,0
|
|
20230905,115500,629485575,1220,1220,1220,1220,0
|
|
20230905,115400,629485575,1220,1220,1220,1220,1
|
|
20230905,115300,629484355,1212,1214,1214,1212,357
|
|
20230905,115200,629051444,1220,1220,1220,1220,0
|
|
20230905,115100,629051444,1220,1220,1220,1220,0
|
|
20230905,115000,629051444,1220,1220,1220,1220,0
|
|
20230905,114900,629051444,1220,1220,1220,1220,1
|
|
20230905,114800,629050224,1214,1214,1214,1214,1
|
|
20230905,114700,629049010,1220,1220,1220,1220,0
|
|
20230905,114600,629049010,1220,1220,1220,1220,1
|
|
20230905,114500,629047790,1214,1214,1214,1214,1
|
|
20230905,114400,629046576,1214,1218,1218,1214,23254
|
|
20230905,114300,600798995,1222,1222,1222,1222,0
|
|
20230905,114200,600798995,1222,1222,1222,1222,0
|
|
20230905,114100,600798995,1222,1222,1222,1222,152
|
|
20230905,114000,600613251,1224,1224,1224,1224,0
|
|
20230905,113900,600613251,1224,1224,1224,1224,0
|
|
20230905,113800,600613251,1224,1224,1224,1224,0
|
|
20230905,113700,600613251,1224,1224,1224,1224,0
|
|
20230905,113600,600613251,1224,1224,1224,1224,0
|
|
20230905,113500,600613251,1224,1219,1224,1219,82
|
|
20230905,113400,600513143,1220,1220,1220,1220,0
|
|
20230905,113300,600513143,1220,1220,1220,1220,0
|
|
20230905,113200,600513143,1220,1220,1220,1220,0
|
|
20230905,113100,600513143,1220,1220,1220,1220,0
|
|
20230905,113000,600513143,1220,1220,1220,1220,0
|
|
20230905,112900,600513143,1220,1221,1221,1220,6000
|
|
20230905,112800,593189654,1226,1226,1226,1226,0
|
|
20230905,112700,593189654,1226,1221,1226,1221,1234
|
|
20230905,112600,591682935,1226,1225,1226,1225,3975
|
|
20230905,112500,586813559,1226,1226,1226,1226,0
|
|
20230905,112400,586813559,1226,1226,1226,1226,0
|
|
20230905,112300,586813559,1226,1221,1226,1221,5248
|
|
20230905,112200,580392538,1221,1221,1221,1221,0
|
|
20230905,112100,580392538,1221,1221,1221,1221,5022
|
|
20230905,112000,574260676,1220,1220,1220,1220,0
|
|
20230905,111900,574260676,1220,1225,1225,1220,603
|
|
20230905,111800,573522770,1224,1224,1224,1224,0
|
|
20230905,111700,573522770,1224,1224,1224,1224,0
|
|
20230905,111600,573522770,1224,1224,1224,1224,2
|
|
20230905,111500,573520322,1223,1223,1223,1223,0
|
|
20230905,111400,573520322,1223,1223,1223,1223,1196
|
|
20230905,111300,572057614,1222,1222,1222,1222,0
|
|
20230905,111200,572057614,1222,1219,1222,1219,3356
|
|
20230905,111100,567965582,1223,1223,1223,1223,0
|
|
20230905,111000,567965582,1223,1223,1223,1223,0
|
|
20230905,110900,567965582,1223,1223,1223,1223,0
|
|
20230905,110800,567965582,1223,1223,1223,1223,0
|
|
20230905,110700,567965582,1223,1223,1223,1223,0
|
|
20230905,110600,567965582,1223,1223,1223,1223,0
|
|
20230905,110500,567965582,1223,1223,1223,1223,0
|
|
20230905,110400,567965582,1223,1223,1223,1223,0
|
|
20230905,110300,567965582,1223,1223,1223,1223,0
|
|
20230905,110200,567965582,1223,1222,1223,1222,90
|
|
20230905,110100,567855568,1222,1221,1222,1213,3744
|
|
20230905,110000,563296045,1222,1222,1222,1222,8
|
|
20230905,105900,563286269,1223,1210,1223,1210,1421
|
|
20230905,105800,561558062,1209,1220,1220,1209,1121
|
|
20230905,105700,560202762,1210,1211,1211,1210,1084
|
|
20230905,105600,558890878,1222,1220,1222,1220,684
|
|
20230905,105500,558055070,1220,1218,1222,1211,341
|
|
20230905,105400,557639287,1220,1215,1220,1215,14013
|
|
20230905,105300,540575412,1215,1204,1215,1204,3687
|
|
20230905,105200,536118676,1206,1201,1206,1200,15633
|
|
20230905,105100,517328791,1200,1196,1206,1193,48634
|
|
20230905,105000,459127392,1155,1155,1155,1155,0
|
|
20230905,104900,459127392,1155,1155,1155,1155,0
|
|
20230905,104800,459127392,1155,1223,1223,1155,77683
|
|
20230905,104700,365544970,1224,1224,1224,1224,899
|
|
20230905,104600,364444594,1224,1225,1225,1224,1320
|
|
20230905,104500,362827822,1232,1233,1233,1225,1509
|
|
20230905,104400,360968789,1232,1230,1232,1230,3780
|
|
20230905,104300,356315589,1230,1230,1230,1230,501
|
|
20230905,104200,355699359,1230,1229,1230,1229,1623
|
|
20230905,104100,353703252,1230,1230,1230,1230,0
|
|
20230905,104000,353703252,1230,1230,1230,1230,0
|
|
20230905,103900,353703252,1230,1230,1230,1230,0
|
|
20230905,103800,353703252,1230,1230,1230,1230,1
|
|
20230905,103700,353702022,1229,1229,1229,1229,2200
|
|
20230905,103600,350998222,1226,1220,1226,1219,2661
|
|
20230905,103500,347735884,1220,1220,1220,1220,0
|
|
20230905,103400,347735884,1220,1220,1220,1220,1999
|
|
20230905,103300,345297104,1226,1226,1226,1226,0
|
|
20230905,103200,345297104,1226,1226,1226,1226,0
|
|
20230905,103100,345297104,1226,1226,1226,1226,1
|
|
20230905,103000,345295878,1225,1220,1225,1220,142
|
|
20230905,102900,345121933,1226,1226,1226,1226,0
|
|
20230905,102800,345121933,1226,1226,1226,1226,0
|
|
20230905,102700,345121933,1226,1219,1227,1218,3169
|
|
20230905,102600,341260907,1229,1229,1229,1229,0
|
|
20230905,102500,341260907,1229,1229,1229,1229,0
|
|
20230905,102400,341260907,1229,1229,1229,1229,0
|
|
20230905,102300,341260907,1229,1228,1229,1228,7641
|
|
20230905,102200,331872354,1220,1221,1221,1220,33365
|
|
20230905,102100,291166954,1221,1222,1222,1221,13671
|
|
20230905,102000,274473511,1222,1230,1230,1222,550
|
|
20230905,101900,273801011,1230,1230,1230,1230,0
|
|
20230905,101800,273801011,1230,1230,1230,1230,0
|
|
20230905,101700,273801011,1230,1230,1230,1230,3584
|
|
20230905,101600,269392691,1225,1224,1225,1222,6048
|
|
20230905,101500,261984151,1223,1225,1225,1223,16681
|
|
20230905,101400,241563755,1225,1225,1225,1225,0
|
|
20230905,101300,241563755,1225,1225,1225,1225,36
|
|
20230905,101200,241519655,1224,1231,1231,1224,20278
|
|
20230905,101100,216667985,1228,1229,1229,1228,1406
|
|
20230905,101000,214940717,1232,1232,1232,1232,0
|
|
20230905,100900,214940717,1232,1232,1232,1232,0
|
|
20230905,100800,214940717,1232,1232,1232,1232,0
|
|
20230905,100700,214940717,1232,1232,1232,1232,0
|
|
20230905,100600,214940717,1232,1233,1233,1232,9997
|
|
20230905,100500,202623416,1232,1232,1232,1228,1525
|
|
20230905,100400,200747435,1232,1230,1232,1228,288
|
|
20230905,100300,200393195,1230,1230,1230,1230,3000
|
|
20230905,100200,196703195,1233,1233,1233,1233,3
|
|
20230905,100100,196699496,1230,1230,1230,1230,1
|
|
20230905,100000,196698266,1230,1233,1233,1230,713
|
|
20230905,095900,195819176,1232,1232,1232,1232,0
|
|
20230905,095800,195819176,1232,1232,1232,1232,0
|
|
20230905,095700,195819176,1232,1232,1232,1232,1100
|
|
20230905,095600,194463976,1232,1232,1233,1232,8466
|
|
20230905,095500,184033465,1233,1233,1233,1233,0
|
|
20230905,095400,184033465,1233,1233,1233,1233,0
|
|
20230905,095300,184033465,1233,1233,1233,1233,0
|
|
20230905,095200,184033465,1233,1233,1233,1233,0
|
|
20230905,095100,184033465,1233,1233,1233,1233,0
|
|
20230905,095000,184033465,1233,1233,1233,1233,500
|
|
20230905,094900,183416965,1230,1230,1230,1230,432
|
|
20230905,094800,182885605,1225,1225,1225,1224,714
|
|
20230905,094700,182011144,1224,1224,1224,1224,3000
|
|
20230905,094600,178339144,1224,1224,1224,1224,0
|
|
20230905,094500,178339144,1224,1226,1226,1224,3064
|
|
20230905,094400,174585324,1226,1226,1226,1226,43
|
|
20230905,094300,174532606,1227,1230,1230,1227,1870
|
|
20230905,094200,172236802,1234,1234,1234,1234,3
|
|
20230905,094100,172233100,1229,1229,1229,1229,209
|
|
20230905,094000,171976239,1235,1235,1235,1235,201
|
|
20230905,093900,171728004,1235,1235,1235,1235,0
|
|
20230905,093800,171728004,1235,1235,1235,1235,2001
|
|
20230905,093700,169256769,1236,1236,1236,1236,1
|
|
20230905,093600,169255533,1235,1235,1235,1235,0
|
|
20230905,093500,169255533,1235,1235,1235,1235,2258
|
|
20230905,093400,166466903,1235,1234,1235,1234,950
|
|
20230905,093300,165294153,1235,1235,1235,1235,4
|
|
20230905,093200,165289213,1235,1235,1235,1235,337
|
|
20230905,093100,164873018,1234,1233,1234,1233,2410
|
|
20230905,093000,161900034,1226,1226,1226,1226,0
|
|
20230905,092900,161900034,1226,1226,1226,1226,221
|
|
20230905,092800,161629088,1235,1235,1235,1235,0
|
|
20230905,092700,161629088,1235,1234,1235,1234,8733
|
|
20230905,092600,150844233,1234,1234,1234,1234,1
|
|
20230905,092500,150842999,1235,1231,1235,1230,9050
|
|
20230905,092400,139686605,1232,1233,1233,1232,1314
|
|
20230905,092300,138067443,1233,1233,1233,1233,291
|
|
20230905,092200,137708640,1233,1235,1235,1233,11795
|
|
20230905,092100,123154610,1235,1240,1240,1235,7
|
|
20230905,092000,123145960,1234,1234,1234,1234,1636
|
|
20230905,091900,121127136,1235,1235,1235,1235,6937
|
|
20230905,091800,112559941,1242,1242,1242,1242,0
|
|
20230905,091700,112559941,1242,1236,1242,1235,11851
|
|
20230905,091600,97897978,1242,1242,1242,1242,79
|
|
20230905,091500,97799860,1236,1234,1236,1234,207
|
|
20230905,091400,97544116,1235,1237,1237,1235,1947
|
|
20230905,091300,95137574,1237,1237,1237,1237,5727
|
|
20230905,091200,88053275,1244,1244,1244,1244,0
|
|
20230905,091100,88053275,1244,1246,1246,1237,102
|
|
20230905,091000,87927085,1235,1239,1243,1235,8104
|
|
20230905,090900,77878278,1239,1241,1241,1239,8759
|
|
20230905,090800,67010059,1242,1243,1246,1242,10511
|
|
20230905,090700,53944893,1244,1244,1244,1244,1430
|
|
20230905,090600,52165973,1252,1245,1252,1245,404
|
|
20230905,090500,51662965,1244,1252,1253,1244,2673
|
|
20230905,090400,48331806,1252,1244,1252,1244,289
|
|
20230905,090300,47971178,1244,1245,1245,1243,5232
|
|
20230905,090200,41464836,1259,1259,1259,1259,0
|
|
20230905,090100,41464836,1259,1243,1260,1243,1996
|
|
20230905,090000,38955930,1243,1259,1259,1243,30942
|