603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,185900,1372949442,1055,1055,1055,1055,0
|
|
20230907,185800,1372949442,1055,1055,1055,1055,0
|
|
20230907,185700,1372949442,1055,1055,1055,1055,0
|
|
20230907,185600,1372949442,1055,1055,1055,1055,0
|
|
20230907,185500,1372949442,1055,1055,1055,1055,0
|
|
20230907,185400,1372949442,1055,1055,1055,1055,0
|
|
20230907,185300,1372949442,1055,1055,1055,1055,0
|
|
20230907,185200,1372949442,1055,1055,1055,1055,0
|
|
20230907,185100,1372949442,1055,1055,1055,1055,0
|
|
20230907,185000,1372949442,1055,1055,1055,1055,0
|
|
20230907,184900,1372949442,1055,1055,1055,1055,0
|
|
20230907,184800,1372949442,1055,1055,1055,1055,0
|
|
20230907,184700,1372949442,1055,1055,1055,1055,0
|
|
20230907,184600,1372949442,1055,1055,1055,1055,0
|
|
20230907,184500,1372949442,1055,1055,1055,1055,0
|
|
20230907,184400,1372949442,1055,1055,1055,1055,0
|
|
20230907,184300,1372949442,1055,1055,1055,1055,0
|
|
20230907,184200,1372949442,1055,1055,1055,1055,0
|
|
20230907,184100,1372949442,1055,1055,1055,1055,0
|
|
20230907,184000,1372949442,1055,1055,1055,1055,0
|
|
20230907,183900,1372949442,1055,1055,1055,1055,0
|
|
20230907,183800,1372949442,1055,1055,1055,1055,0
|
|
20230907,183700,1372949442,1055,1055,1055,1055,0
|
|
20230907,183600,1372949442,1055,1055,1055,1055,0
|
|
20230907,183500,1372949442,1055,1055,1055,1055,0
|
|
20230907,183400,1372949442,1055,1055,1055,1055,0
|
|
20230907,183300,1372949442,1055,1055,1055,1055,0
|
|
20230907,183200,1372949442,1055,1055,1055,1055,0
|
|
20230907,183100,1372949442,1055,1055,1055,1055,0
|
|
20230907,183000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,182900,1372949442,1055,1055,1055,1055,0
|
|
20230907,182800,1372949442,1055,1055,1055,1055,0
|
|
20230907,182700,1372949442,1055,1055,1055,1055,0
|
|
20230907,182600,1372949442,1055,1055,1055,1055,0
|
|
20230907,182500,1372949442,1055,1055,1055,1055,0
|
|
20230907,182400,1372949442,1055,1055,1055,1055,0
|
|
20230907,182300,1372949442,1055,1055,1055,1055,0
|
|
20230907,182200,1372949442,1055,1055,1055,1055,0
|
|
20230907,182100,1372949442,1055,1055,1055,1055,0
|
|
20230907,182000,1372949442,1055,1055,1055,1055,0
|
|
20230907,181900,1372949442,1055,1055,1055,1055,0
|
|
20230907,181800,1372949442,1055,1055,1055,1055,0
|
|
20230907,181700,1372949442,1055,1055,1055,1055,0
|
|
20230907,181600,1372949442,1055,1055,1055,1055,0
|
|
20230907,181500,1372949442,1055,1055,1055,1055,0
|
|
20230907,181400,1372949442,1055,1055,1055,1055,0
|
|
20230907,181300,1372949442,1055,1055,1055,1055,0
|
|
20230907,181200,1372949442,1055,1055,1055,1055,0
|
|
20230907,181100,1372949442,1055,1055,1055,1055,0
|
|
20230907,181000,1372949442,1055,1055,1055,1055,0
|
|
20230907,180900,1372949442,1055,1055,1055,1055,0
|
|
20230907,180800,1372949442,1055,1055,1055,1055,0
|
|
20230907,180700,1372949442,1055,1055,1055,1055,0
|
|
20230907,180600,1372949442,1055,1055,1055,1055,0
|
|
20230907,180500,1372949442,1055,1055,1055,1055,0
|
|
20230907,180400,1372949442,1055,1055,1055,1055,0
|
|
20230907,180300,1372949442,1055,1055,1055,1055,0
|
|
20230907,180200,1372949442,1055,1055,1055,1055,0
|
|
20230907,180100,1372949442,1055,1055,1055,1055,0
|
|
20230907,180000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,175900,1372949442,1055,1055,1055,1055,0
|
|
20230907,175800,1372949442,1055,1055,1055,1055,0
|
|
20230907,175700,1372949442,1055,1055,1055,1055,0
|
|
20230907,175600,1372949442,1055,1055,1055,1055,0
|
|
20230907,175500,1372949442,1055,1055,1055,1055,0
|
|
20230907,175400,1372949442,1055,1055,1055,1055,0
|
|
20230907,175300,1372949442,1055,1055,1055,1055,0
|
|
20230907,175200,1372949442,1055,1055,1055,1055,0
|
|
20230907,175100,1372949442,1055,1055,1055,1055,0
|
|
20230907,175000,1372949442,1055,1055,1055,1055,0
|
|
20230907,174900,1372949442,1055,1055,1055,1055,0
|
|
20230907,174800,1372949442,1055,1055,1055,1055,0
|
|
20230907,174700,1372949442,1055,1055,1055,1055,0
|
|
20230907,174600,1372949442,1055,1055,1055,1055,0
|
|
20230907,174500,1372949442,1055,1055,1055,1055,0
|
|
20230907,174400,1372949442,1055,1055,1055,1055,0
|
|
20230907,174300,1372949442,1055,1055,1055,1055,0
|
|
20230907,174200,1372949442,1055,1055,1055,1055,0
|
|
20230907,174100,1372949442,1055,1055,1055,1055,0
|
|
20230907,174000,1372949442,1055,1055,1055,1055,0
|
|
20230907,173900,1372949442,1055,1055,1055,1055,0
|
|
20230907,173800,1372949442,1055,1055,1055,1055,0
|
|
20230907,173700,1372949442,1055,1055,1055,1055,0
|
|
20230907,173600,1372949442,1055,1055,1055,1055,0
|
|
20230907,173500,1372949442,1055,1055,1055,1055,0
|
|
20230907,173400,1372949442,1055,1055,1055,1055,0
|
|
20230907,173300,1372949442,1055,1055,1055,1055,0
|
|
20230907,173200,1372949442,1055,1055,1055,1055,0
|
|
20230907,173100,1372949442,1055,1055,1055,1055,0
|
|
20230907,173000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,172900,1372949442,1055,1055,1055,1055,0
|
|
20230907,172800,1372949442,1055,1055,1055,1055,0
|
|
20230907,172700,1372949442,1055,1055,1055,1055,0
|
|
20230907,172600,1372949442,1055,1055,1055,1055,0
|
|
20230907,172500,1372949442,1055,1055,1055,1055,0
|
|
20230907,172400,1372949442,1055,1055,1055,1055,0
|
|
20230907,172300,1372949442,1055,1055,1055,1055,0
|
|
20230907,172200,1372949442,1055,1055,1055,1055,0
|
|
20230907,172100,1372949442,1055,1055,1055,1055,0
|
|
20230907,172000,1372949442,1055,1055,1055,1055,0
|
|
20230907,171900,1372949442,1055,1055,1055,1055,0
|
|
20230907,171800,1372949442,1055,1055,1055,1055,0
|
|
20230907,171700,1372949442,1055,1055,1055,1055,0
|
|
20230907,171600,1372949442,1055,1055,1055,1055,0
|
|
20230907,171500,1372949442,1055,1055,1055,1055,0
|
|
20230907,171400,1372949442,1055,1055,1055,1055,0
|
|
20230907,171300,1372949442,1055,1055,1055,1055,0
|
|
20230907,171200,1372949442,1055,1055,1055,1055,0
|
|
20230907,171100,1372949442,1055,1055,1055,1055,0
|
|
20230907,171000,1372949442,1055,1055,1055,1055,0
|
|
20230907,170900,1372949442,1055,1055,1055,1055,0
|
|
20230907,170800,1372949442,1055,1055,1055,1055,0
|
|
20230907,170700,1372949442,1055,1055,1055,1055,0
|
|
20230907,170600,1372949442,1055,1055,1055,1055,0
|
|
20230907,170500,1372949442,1055,1055,1055,1055,0
|
|
20230907,170400,1372949442,1055,1055,1055,1055,0
|
|
20230907,170300,1372949442,1055,1055,1055,1055,0
|
|
20230907,170200,1372949442,1055,1055,1055,1055,0
|
|
20230907,170100,1372949442,1055,1055,1055,1055,0
|
|
20230907,170000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,165900,1372949442,1055,1055,1055,1055,0
|
|
20230907,165800,1372949442,1055,1055,1055,1055,0
|
|
20230907,165700,1372949442,1055,1055,1055,1055,0
|
|
20230907,165600,1372949442,1055,1055,1055,1055,0
|
|
20230907,165500,1372949442,1055,1055,1055,1055,0
|
|
20230907,165400,1372949442,1055,1055,1055,1055,0
|
|
20230907,165300,1372949442,1055,1055,1055,1055,0
|
|
20230907,165200,1372949442,1055,1055,1055,1055,0
|
|
20230907,165100,1372949442,1055,1055,1055,1055,0
|
|
20230907,165000,1372949442,1055,1055,1055,1055,0
|
|
20230907,164900,1372949442,1055,1055,1055,1055,0
|
|
20230907,164800,1372949442,1055,1055,1055,1055,0
|
|
20230907,164700,1372949442,1055,1055,1055,1055,0
|
|
20230907,164600,1372949442,1055,1055,1055,1055,0
|
|
20230907,164500,1372949442,1055,1055,1055,1055,0
|
|
20230907,164400,1372949442,1055,1055,1055,1055,0
|
|
20230907,164300,1372949442,1055,1055,1055,1055,0
|
|
20230907,164200,1372949442,1055,1055,1055,1055,0
|
|
20230907,164100,1372949442,1055,1055,1055,1055,0
|
|
20230907,164000,1372949442,1055,1055,1055,1055,0
|
|
20230907,163900,1372949442,1055,1055,1055,1055,0
|
|
20230907,163800,1372949442,1055,1055,1055,1055,0
|
|
20230907,163700,1372949442,1055,1055,1055,1055,0
|
|
20230907,163600,1372949442,1055,1055,1055,1055,0
|
|
20230907,163500,1372949442,1055,1055,1055,1055,0
|
|
20230907,163400,1372949442,1055,1055,1055,1055,0
|
|
20230907,163300,1372949442,1055,1055,1055,1055,0
|
|
20230907,163200,1372949442,1055,1055,1055,1055,0
|
|
20230907,163100,1372949442,1055,1055,1055,1055,0
|
|
20230907,163000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,162900,1372949442,1055,1055,1055,1055,0
|
|
20230907,162800,1372949442,1055,1055,1055,1055,0
|
|
20230907,162700,1372949442,1055,1055,1055,1055,0
|
|
20230907,162600,1372949442,1055,1055,1055,1055,0
|
|
20230907,162500,1372949442,1055,1055,1055,1055,0
|
|
20230907,162400,1372949442,1055,1055,1055,1055,0
|
|
20230907,162300,1372949442,1055,1055,1055,1055,0
|
|
20230907,162200,1372949442,1055,1055,1055,1055,0
|
|
20230907,162100,1372949442,1055,1055,1055,1055,0
|
|
20230907,162000,1372949442,1055,1055,1055,1055,0
|
|
20230907,161900,1372949442,1055,1055,1055,1055,0
|
|
20230907,161800,1372949442,1055,1055,1055,1055,0
|
|
20230907,161700,1372949442,1055,1055,1055,1055,0
|
|
20230907,161600,1372949442,1055,1055,1055,1055,0
|
|
20230907,161500,1372949442,1055,1055,1055,1055,0
|
|
20230907,161400,1372949442,1055,1055,1055,1055,0
|
|
20230907,161300,1372949442,1055,1055,1055,1055,0
|
|
20230907,161200,1372949442,1055,1055,1055,1055,0
|
|
20230907,161100,1372949442,1055,1055,1055,1055,0
|
|
20230907,161000,1372949442,1055,1055,1055,1055,0
|
|
20230907,160900,1372949442,1055,1055,1055,1055,0
|
|
20230907,160800,1372949442,1055,1055,1055,1055,0
|
|
20230907,160700,1372949442,1055,1055,1055,1055,0
|
|
20230907,160600,1372949442,1055,1055,1055,1055,0
|
|
20230907,160500,1372949442,1055,1055,1055,1055,0
|
|
20230907,160400,1372949442,1055,1055,1055,1055,0
|
|
20230907,160300,1372949442,1055,1055,1055,1055,0
|
|
20230907,160200,1372949442,1055,1055,1055,1055,0
|
|
20230907,160100,1372949442,1055,1055,1055,1055,0
|
|
20230907,160000,1372949442,1055,1055,1055,1055,6865
|
|
20230907,155900,1372949442,1055,1055,1055,1055,0
|
|
20230907,155800,1372949442,1055,1055,1055,1055,0
|
|
20230907,155700,1372949442,1055,1055,1055,1055,0
|
|
20230907,155600,1372949442,1055,1055,1055,1055,0
|
|
20230907,155500,1372949442,1055,1055,1055,1055,0
|
|
20230907,155400,1372949442,1055,1055,1055,1055,0
|
|
20230907,155300,1372949442,1055,1055,1055,1055,0
|
|
20230907,155200,1372949442,1055,1055,1055,1055,0
|
|
20230907,155100,1372949442,1055,1055,1055,1055,0
|
|
20230907,155000,1372949442,1055,1055,1055,1055,0
|
|
20230907,154900,1372949442,1055,1055,1055,1055,0
|
|
20230907,154800,1372949442,1055,1055,1055,1055,0
|
|
20230907,154700,1372949442,1055,1055,1055,1055,0
|
|
20230907,154600,1372949442,1055,1055,1055,1055,0
|
|
20230907,154500,1372949442,1055,1055,1055,1055,0
|
|
20230907,154400,1372949442,1055,1055,1055,1055,0
|
|
20230907,154300,1372949442,1055,1055,1055,1055,0
|
|
20230907,154200,1372949442,1055,1055,1055,1055,0
|
|
20230907,154100,1372949442,1055,1055,1055,1055,0
|
|
20230907,154000,1372949442,1055,1055,1055,1055,0
|
|
20230907,153900,1372949442,1055,1055,1055,1055,0
|
|
20230907,153800,1372949442,1055,1055,1055,1055,0
|
|
20230907,153700,1372949442,1055,1055,1055,1055,0
|
|
20230907,153600,1372949442,1055,1055,1055,1055,0
|
|
20230907,153500,1372949442,1055,1055,1055,1055,0
|
|
20230907,153400,1372949442,1055,1055,1055,1055,0
|
|
20230907,153300,1372949442,1055,1055,1055,1055,0
|
|
20230907,153200,1372949442,1055,1055,1055,1055,0
|
|
20230907,153100,1372949442,1055,1055,1055,1055,0
|
|
20230907,153000,1372949442,1055,1055,1055,1055,13730
|
|
20230907,152900,1365706867,1050,1050,1050,1050,0
|
|
20230907,152800,1365706867,1050,1050,1050,1050,0
|
|
20230907,152700,1365706867,1050,1050,1050,1050,0
|
|
20230907,152600,1365706867,1050,1050,1050,1050,0
|
|
20230907,152500,1365706867,1050,1050,1050,1050,0
|
|
20230907,152400,1365706867,1050,1050,1050,1050,0
|
|
20230907,152300,1365706867,1050,1050,1050,1050,0
|
|
20230907,152200,1365706867,1050,1050,1050,1050,0
|
|
20230907,152100,1365706867,1050,1050,1050,1050,0
|
|
20230907,152000,1365706867,1050,1050,1050,1050,0
|
|
20230907,151900,1365706867,1050,1050,1050,1042,38
|
|
20230907,151800,1365667155,1058,1056,1058,1050,2796
|
|
20230907,151700,1362713318,1057,1055,1057,1055,2780
|
|
20230907,151600,1359777647,1056,1054,1056,1054,1459
|
|
20230907,151500,1358238561,1054,1054,1055,1053,6585
|
|
20230907,151400,1351298097,1050,1048,1050,1048,6568
|
|
20230907,151300,1344402265,1049,1048,1049,1048,633
|
|
20230907,151200,1343738664,1042,1047,1047,1042,418
|
|
20230907,151100,1343301068,1047,1040,1047,1040,3904
|
|
20230907,151000,1339240901,1040,1035,1040,1035,5139
|
|
20230907,150900,1333896721,1032,1033,1033,1032,1673
|
|
20230907,150800,1332168520,1032,1032,1032,1032,52
|
|
20230907,150700,1332114856,1032,1032,1032,1032,91
|
|
20230907,150600,1332020944,1030,1031,1031,1030,23
|
|
20230907,150500,1331997237,1035,1035,1035,1035,1
|
|
20230907,150400,1331996202,1031,1031,1031,1031,459
|
|
20230907,150300,1331522973,1040,1040,1040,1040,0
|
|
20230907,150200,1331522973,1040,1040,1040,1040,0
|
|
20230907,150100,1331522973,1040,1040,1040,1040,0
|
|
20230907,150000,1331522973,1040,1039,1040,1029,511
|
|
20230907,145900,1330991608,1042,1039,1042,1027,401
|
|
20230907,145800,1330576888,1045,1045,1045,1045,2
|
|
20230907,145700,1330574798,1046,1046,1046,1046,100
|
|
20230907,145600,1330470198,1047,1047,1047,1047,0
|
|
20230907,145500,1330470198,1047,1047,1047,1047,0
|
|
20230907,145400,1330470198,1047,1040,1047,1040,311
|
|
20230907,145300,1330144651,1040,1048,1048,1040,1171
|
|
20230907,145200,1328926668,1049,1049,1049,1049,0
|
|
20230907,145100,1328926668,1049,1049,1049,1049,0
|
|
20230907,145000,1328926668,1049,1049,1049,1049,0
|
|
20230907,144900,1328926668,1049,1042,1049,1040,2360
|
|
20230907,144800,1326459507,1042,1042,1042,1042,1
|
|
20230907,144700,1326458465,1032,1031,1043,1031,8810
|
|
20230907,144600,1317276343,1025,1030,1030,1025,1517
|
|
20230907,144500,1315719800,1031,1042,1042,1031,320
|
|
20230907,144400,1315389449,1032,1029,1042,1029,2513
|
|
20230907,144300,1312780605,1037,1030,1037,1030,500
|
|
20230907,144200,1312264562,1030,1030,1030,1030,1
|
|
20230907,144100,1312263532,1027,1027,1027,1027,10
|
|
20230907,144000,1312253262,1030,1030,1030,1030,1
|
|
20230907,143900,1312252232,1030,1029,1030,1029,60
|
|
20230907,143800,1312190490,1029,1028,1029,1028,115
|
|
20230907,143700,1312072181,1028,1028,1028,1028,14
|
|
20230907,143600,1312057789,1028,1028,1028,1028,49
|
|
20230907,143500,1312007417,1029,1029,1029,1029,1
|
|
20230907,143400,1312006388,1024,1026,1026,1024,1010
|
|
20230907,143300,1310971756,1027,1029,1029,1027,1255
|
|
20230907,143200,1309681760,1028,1028,1028,1028,4393
|
|
20230907,143100,1305165756,1029,1027,1029,1027,4220
|
|
20230907,143000,1300827596,1027,1026,1027,1026,10
|
|
20230907,142900,1300817335,1028,1024,1028,1023,16
|
|
20230907,142800,1300800941,1024,1024,1024,1024,9
|
|
20230907,142700,1300791725,1028,1028,1028,1028,0
|
|
20230907,142600,1300791725,1028,1028,1028,1028,0
|
|
20230907,142500,1300791725,1028,1029,1029,1028,4054
|
|
20230907,142400,1296623008,1028,1032,1032,1028,15380
|
|
20230907,142300,1280791022,1031,1033,1033,1031,3850
|
|
20230907,142200,1276820962,1036,1032,1036,1032,312
|
|
20230907,142100,1276498314,1032,1033,1034,1032,405
|
|
20230907,142000,1276080013,1031,1031,1031,1031,169
|
|
20230907,141900,1275905774,1031,1035,1035,1031,4137
|
|
20230907,141800,1271633477,1036,1036,1036,1036,96
|
|
20230907,141700,1271534021,1034,1034,1034,1034,3048
|
|
20230907,141600,1268382389,1034,1034,1035,1034,2478
|
|
20230907,141500,1265819935,1034,1041,1041,1034,3311
|
|
20230907,141400,1262395290,1041,1041,1041,1041,1
|
|
20230907,141300,1262394249,1035,1030,1035,1030,6455
|
|
20230907,141200,1255723976,1033,1033,1033,1033,0
|
|
20230907,141100,1255723976,1033,1033,1033,1033,50
|
|
20230907,141000,1255672326,1033,1033,1033,1033,0
|
|
20230907,140900,1255672326,1033,1033,1033,1033,10500
|
|
20230907,140800,1244825826,1049,1025,1049,1025,9999
|
|
20230907,140700,1234518742,1025,1024,1025,1024,9971
|
|
20230907,140600,1224301383,1025,1014,1025,1014,18402
|
|
20230907,140500,1205605211,1019,1015,1019,1000,35030
|
|
20230907,140400,1170366358,1015,1019,1024,1015,15867
|
|
20230907,140300,1154236401,1024,1022,1024,1019,5205
|
|
20230907,140200,1148924470,1025,1022,1025,1022,22
|
|
20230907,140100,1148901923,1025,1025,1025,1025,2
|
|
20230907,140000,1148899873,1025,1025,1025,1025,63
|
|
20230907,135900,1148835298,1028,1021,1028,1020,14103
|
|
20230907,135800,1134441027,1024,1026,1026,1021,7242
|
|
20230907,135700,1127029487,1027,1031,1031,1025,1376
|
|
20230907,135600,1125617340,1030,1030,1030,1028,1544
|
|
20230907,135500,1124028679,1033,1033,1033,1033,1
|
|
20230907,135400,1124027646,1030,1033,1033,1030,1001
|
|
20230907,135300,1122996613,1030,1034,1034,1030,9018
|
|
20230907,135200,1113702827,1032,1032,1032,1032,0
|
|
20230907,135100,1113702827,1032,1032,1032,1032,0
|
|
20230907,135000,1113702827,1032,1032,1032,1032,234
|
|
20230907,134900,1113461339,1034,1034,1034,1034,0
|
|
20230907,134800,1113461339,1034,1034,1035,1032,17805
|
|
20230907,134700,1095071629,1034,1034,1035,1033,6326
|
|
20230907,134600,1088530671,1033,1034,1035,1033,7210
|
|
20230907,134500,1081072767,1034,1039,1039,1033,15537
|
|
20230907,134400,1065012982,1040,1040,1040,1040,96
|
|
20230907,134300,1064913142,1039,1039,1039,1039,141
|
|
20230907,134200,1064766643,1037,1037,1037,1037,0
|
|
20230907,134100,1064766643,1037,1039,1039,1036,5021
|
|
20230907,134000,1059560916,1041,1039,1041,1039,340
|
|
20230907,133900,1059207576,1043,1043,1043,1043,0
|
|
20230907,133800,1059207576,1043,1043,1043,1043,1
|
|
20230907,133700,1059206533,1039,1039,1039,1039,839
|
|
20230907,133600,1058334812,1043,1043,1043,1043,34
|
|
20230907,133500,1058299350,1037,1039,1039,1037,9005
|
|
20230907,133400,1048956941,1043,1043,1043,1043,47
|
|
20230907,133300,1048907920,1039,1039,1039,1039,9
|
|
20230907,133200,1048898569,1038,1044,1044,1038,13551
|
|
20230907,133100,1034808731,1044,1044,1044,1044,22
|
|
20230907,133000,1034785763,1044,1044,1045,1044,175
|
|
20230907,132900,1034603057,1044,1044,1044,1044,494
|
|
20230907,132800,1034087321,1045,1045,1045,1045,0
|
|
20230907,132700,1034087321,1045,1046,1046,1044,365
|
|
20230907,132600,1033705862,1046,1046,1046,1046,2000
|
|
20230907,132500,1031613862,1050,1050,1050,1050,6326
|
|
20230907,132400,1024971562,1051,1049,1051,1049,389
|
|
20230907,132300,1024563114,1049,1044,1049,1044,1353
|
|
20230907,132200,1023148372,1043,1043,1043,1043,72
|
|
20230907,132100,1023073276,1042,1040,1042,1040,133
|
|
20230907,132000,1022934911,1040,1046,1046,1039,5069
|
|
20230907,131900,1017663779,1040,1042,1042,1039,19005
|
|
20230907,131800,997890044,1042,1046,1047,1041,10442
|
|
20230907,131700,986983490,1046,1049,1049,1046,2079
|
|
20230907,131600,984808295,1049,1049,1049,1049,149
|
|
20230907,131500,984651994,1049,1049,1049,1049,167
|
|
20230907,131400,984476811,1049,1049,1049,1049,87
|
|
20230907,131300,984385548,1049,1049,1049,1049,6
|
|
20230907,131200,984379254,1050,1050,1050,1050,0
|
|
20230907,131100,984379254,1050,1050,1050,1050,120
|
|
20230907,131000,984253254,1049,1049,1049,1049,121
|
|
20230907,130900,984126325,1049,1049,1049,1049,0
|
|
20230907,130800,984126325,1049,1049,1049,1049,23
|
|
20230907,130700,984102198,1049,1049,1049,1049,0
|
|
20230907,130600,984102198,1049,1049,1049,1049,618
|
|
20230907,130500,983453916,1050,1050,1050,1050,0
|
|
20230907,130400,983453916,1050,1050,1050,1050,2980
|
|
20230907,130300,980324916,1051,1050,1051,1050,47
|
|
20230907,130200,980275539,1050,1051,1051,1050,3986
|
|
20230907,130100,976088538,1051,1051,1051,1051,7
|
|
20230907,130000,976081181,1051,1051,1051,1051,455
|
|
20230907,125900,975602976,1052,1051,1052,1051,2042
|
|
20230907,125800,973455651,1053,1053,1053,1053,343
|
|
20230907,125700,973094472,1053,1053,1053,1053,7
|
|
20230907,125600,973087101,1053,1053,1053,1053,7
|
|
20230907,125500,973079730,1054,1054,1054,1054,0
|
|
20230907,125400,973079730,1054,1054,1054,1054,0
|
|
20230907,125300,973079730,1054,1053,1054,1053,75
|
|
20230907,125200,973000699,1051,1051,1051,1051,0
|
|
20230907,125100,973000699,1051,1052,1052,1051,1500
|
|
20230907,125000,971423617,1053,1052,1053,1052,50
|
|
20230907,124900,971370976,1052,1052,1052,1052,9
|
|
20230907,124800,971361508,1053,1053,1053,1053,852
|
|
20230907,124700,970464352,1053,1053,1053,1053,0
|
|
20230907,124600,970464352,1053,1053,1053,1053,0
|
|
20230907,124500,970464352,1053,1053,1053,1053,100
|
|
20230907,124400,970359052,1055,1055,1055,1055,0
|
|
20230907,124300,970359052,1055,1055,1055,1055,0
|
|
20230907,124200,970359052,1055,1055,1055,1055,1
|
|
20230907,124100,970357997,1050,1054,1054,1050,500
|
|
20230907,124000,969832817,1054,1053,1054,1053,300
|
|
20230907,123900,969516872,1053,1053,1053,1053,0
|
|
20230907,123800,969516872,1053,1053,1053,1053,4
|
|
20230907,123700,969512660,1052,1052,1052,1052,0
|
|
20230907,123600,969512660,1052,1052,1053,1052,1968
|
|
20230907,123500,967442271,1053,1054,1054,1053,3368
|
|
20230907,123400,963895749,1055,1055,1055,1055,1
|
|
20230907,123300,963894694,1055,1055,1055,1055,500
|
|
20230907,123200,963367194,1056,1056,1056,1056,1
|
|
20230907,123100,963366138,1055,1055,1055,1055,77
|
|
20230907,123000,963284903,1055,1051,1055,1051,3035
|
|
20230907,122900,960089291,1049,1049,1049,1049,0
|
|
20230907,122800,960089291,1049,1049,1049,1049,442
|
|
20230907,122700,959625633,1049,1051,1051,1049,501
|
|
20230907,122600,959100082,1051,1051,1051,1051,0
|
|
20230907,122500,959100082,1051,1051,1051,1051,0
|
|
20230907,122400,959100082,1051,1051,1051,1051,0
|
|
20230907,122300,959100082,1051,1051,1051,1051,130
|
|
20230907,122200,958963452,1045,1045,1045,1045,0
|
|
20230907,122100,958963452,1045,1052,1052,1045,1005
|
|
20230907,122000,957913220,1040,1050,1050,1040,2000
|
|
20230907,121900,955829928,1050,1050,1050,1050,0
|
|
20230907,121800,955829928,1050,1050,1050,1050,0
|
|
20230907,121700,955829928,1050,1050,1050,1050,8
|
|
20230907,121600,955821528,1053,1049,1053,1049,1128
|
|
20230907,121500,954634240,1049,1049,1049,1049,12
|
|
20230907,121400,954621652,1055,1049,1055,1048,5847
|
|
20230907,121300,948492987,1049,1047,1049,1041,6117
|
|
20230907,121200,942105493,1048,1048,1048,1048,10
|
|
20230907,121100,942095013,1056,1056,1056,1047,45
|
|
20230907,121000,942047682,1056,1049,1056,1049,11
|
|
20230907,120900,942036106,1055,1050,1055,1044,1024
|
|
20230907,120800,940965636,1050,1050,1050,1050,77
|
|
20230907,120700,940884786,1056,1053,1056,1052,260
|
|
20230907,120600,940611004,1056,1056,1056,1056,1
|
|
20230907,120500,940609948,1050,1056,1056,1050,2302
|
|
20230907,120400,938186836,1054,1050,1054,1050,3103
|
|
20230907,120300,934924682,1050,1051,1051,1050,2211
|
|
20230907,120200,932602914,1050,1048,1055,1048,4472
|
|
20230907,120100,927908871,1047,1043,1047,1043,1952
|
|
20230907,120000,925869553,1040,1049,1049,1040,6871
|
|
20230907,115900,918681205,1049,1042,1049,1042,11108
|
|
20230907,115800,907078243,1042,1041,1042,1041,4463
|
|
20230907,115700,902430443,1041,1034,1041,1034,21236
|
|
20230907,115600,880402351,1033,1027,1038,1022,55761
|
|
20230907,115500,822819725,1028,1011,1031,1011,227710
|
|
20230907,115400,591973307,1021,1021,1021,1021,0
|
|
20230907,115300,591973307,1021,1056,1056,1021,79037
|
|
20230907,115200,510006739,1058,1058,1058,1058,0
|
|
20230907,115100,510006739,1058,1058,1058,1058,1
|
|
20230907,115000,510005681,1056,1058,1058,1056,8441
|
|
20230907,114900,501084876,1058,1058,1058,1058,53
|
|
20230907,114800,501028802,1058,1058,1058,1058,6
|
|
20230907,114700,501022454,1058,1058,1058,1058,1000
|
|
20230907,114600,499964454,1058,1059,1059,1058,4019
|
|
20230907,114500,495711029,1060,1059,1060,1059,350
|
|
20230907,114400,495340179,1059,1059,1059,1059,27
|
|
20230907,114300,495311586,1058,1058,1058,1058,17
|
|
20230907,114200,495293600,1058,1058,1058,1058,33
|
|
20230907,114100,495258686,1059,1059,1059,1059,5
|
|
20230907,114000,495253391,1058,1058,1058,1058,10
|
|
20230907,113900,495242811,1058,1058,1058,1058,248
|
|
20230907,113800,494980427,1059,1059,1059,1059,1083
|
|
20230907,113700,493833530,1060,1065,1065,1060,17965
|
|
20230907,113600,474771337,1064,1062,1064,1062,37
|
|
20230907,113500,474732003,1062,1061,1062,1060,1439
|
|
20230907,113400,473206398,1061,1062,1062,1061,3722
|
|
20230907,113300,469257217,1068,1068,1068,1068,0
|
|
20230907,113200,469257217,1068,1068,1068,1068,0
|
|
20230907,113100,469257217,1068,1066,1068,1066,145
|
|
20230907,113000,469102392,1068,1068,1068,1068,0
|
|
20230907,112900,469102392,1068,1065,1068,1065,487
|
|
20230907,112800,468583710,1068,1068,1068,1068,660
|
|
20230907,112700,467878830,1068,1062,1068,1062,5001
|
|
20230907,112600,462538899,1064,1065,1065,1064,100
|
|
20230907,112500,462432489,1067,1065,1067,1065,498
|
|
20230907,112400,461902117,1068,1064,1068,1064,37
|
|
20230907,112300,461862719,1064,1060,1064,1060,3012
|
|
20230907,112200,458661109,1059,1059,1059,1059,16
|
|
20230907,112100,458644165,1059,1059,1059,1059,521
|
|
20230907,112000,458092426,1060,1061,1061,1060,4399
|
|
20230907,111900,453428672,1061,1063,1063,1061,252
|
|
20230907,111800,453161006,1063,1063,1063,1063,7330
|
|
20230907,111700,445369216,1063,1063,1063,1063,0
|
|
20230907,111600,445369216,1063,1063,1063,1063,500
|
|
20230907,111500,444837716,1063,1063,1063,1063,100
|
|
20230907,111400,444731416,1063,1063,1063,1063,0
|
|
20230907,111300,444731416,1063,1063,1063,1063,0
|
|
20230907,111200,444731416,1063,1063,1063,1063,30
|
|
20230907,111100,444699526,1062,1062,1062,1062,0
|
|
20230907,111000,444699526,1062,1062,1062,1062,0
|
|
20230907,110900,444699526,1062,1062,1062,1062,353
|
|
20230907,110800,444324640,1062,1062,1062,1062,0
|
|
20230907,110700,444324640,1062,1062,1062,1062,0
|
|
20230907,110600,444324640,1062,1062,1062,1062,0
|
|
20230907,110500,444324640,1062,1062,1062,1062,250
|
|
20230907,110400,444059140,1062,1065,1065,1062,4083
|
|
20230907,110300,439713740,1065,1065,1065,1065,3
|
|
20230907,110200,439710545,1065,1065,1065,1065,1250
|
|
20230907,110100,438379295,1065,1066,1066,1065,1500
|
|
20230907,110000,436781095,1066,1066,1066,1065,2271
|
|
20230907,105900,434360610,1067,1067,1067,1067,213
|
|
20230907,105800,434133339,1068,1068,1068,1068,81
|
|
20230907,105700,434046831,1068,1068,1068,1068,0
|
|
20230907,105600,434046831,1068,1068,1068,1068,104
|
|
20230907,105500,433935759,1070,1070,1070,1070,0
|
|
20230907,105400,433935759,1070,1070,1070,1070,0
|
|
20230907,105300,433935759,1070,1070,1070,1070,1
|
|
20230907,105200,433934689,1069,1067,1069,1067,126
|
|
20230907,105100,433800119,1066,1066,1066,1066,14
|
|
20230907,105000,433785195,1066,1066,1066,1066,516
|
|
20230907,104900,433235139,1066,1068,1068,1066,10000
|
|
20230907,104800,422556003,1069,1070,1075,1069,4691
|
|
20230907,104700,417537628,1075,1075,1075,1075,1
|
|
20230907,104600,417536553,1070,1070,1070,1070,700
|
|
20230907,104500,416787553,1069,1075,1075,1069,3608
|
|
20230907,104400,412924601,1075,1070,1075,1070,6489
|
|
20230907,104300,405958944,1070,1070,1070,1070,69
|
|
20230907,104200,405885114,1068,1068,1068,1068,510
|
|
20230907,104100,405340434,1068,1068,1068,1068,50
|
|
20230907,104000,405287034,1070,1070,1070,1070,0
|
|
20230907,103900,405287034,1070,1067,1070,1067,999
|
|
20230907,103800,404221098,1067,1067,1067,1067,5
|
|
20230907,103700,404215763,1066,1066,1066,1066,50
|
|
20230907,103600,404162463,1067,1067,1067,1067,13
|
|
20230907,103500,404148592,1067,1067,1067,1067,496
|
|
20230907,103400,403619360,1067,1067,1067,1067,50
|
|
20230907,103300,403566010,1070,1070,1070,1070,0
|
|
20230907,103200,403566010,1070,1068,1070,1068,3267
|
|
20230907,103100,400072866,1069,1070,1070,1069,2894
|
|
20230907,103000,396977329,1070,1070,1070,1070,327
|
|
20230907,102900,396627439,1070,1070,1070,1070,0
|
|
20230907,102800,396627439,1070,1072,1072,1070,5671
|
|
20230907,102700,390556785,1071,1073,1073,1071,4075
|
|
20230907,102600,386190208,1073,1076,1076,1073,1945
|
|
20230907,102500,384099073,1078,1080,1080,1078,2145
|
|
20230907,102400,381783725,1080,1080,1080,1080,0
|
|
20230907,102300,381783725,1080,1080,1080,1080,0
|
|
20230907,102200,381783725,1080,1080,1080,1080,8
|
|
20230907,102100,381775085,1080,1076,1080,1076,2380
|
|
20230907,102000,379204959,1077,1077,1077,1077,0
|
|
20230907,101900,379204959,1077,1079,1079,1077,680
|
|
20230907,101800,378471299,1088,1088,1088,1088,0
|
|
20230907,101700,378471299,1088,1088,1088,1088,0
|
|
20230907,101600,378471299,1088,1088,1088,1088,0
|
|
20230907,101500,378471299,1088,1088,1088,1088,41
|
|
20230907,101400,378426691,1089,1089,1089,1089,300
|
|
20230907,101300,378099991,1090,1084,1090,1084,2700
|
|
20230907,101200,375160167,1075,1082,1082,1075,2187
|
|
20230907,101100,372794246,1090,1090,1090,1090,0
|
|
20230907,101000,372794246,1090,1090,1090,1090,1160
|
|
20230907,100900,371529846,1090,1085,1090,1085,2658
|
|
20230907,100800,368640261,1082,1080,1082,1080,3433
|
|
20230907,100700,364932178,1079,1079,1079,1079,311
|
|
20230907,100600,364596609,1079,1080,1080,1079,316
|
|
20230907,100500,364255574,1080,1080,1080,1080,0
|
|
20230907,100400,364255574,1080,1074,1080,1074,8408
|
|
20230907,100300,355212719,1075,1075,1085,1075,10653
|
|
20230907,100200,343757445,1078,1078,1085,1071,23614
|
|
20230907,100100,318396415,1081,1075,1081,1075,10060
|
|
20230907,100000,307579472,1075,1080,1080,1071,7093
|
|
20230907,095900,299941897,1085,1085,1085,1085,111
|
|
20230907,095800,299821462,1083,1076,1083,1076,16511
|
|
20230907,095700,282015836,1071,1074,1075,1071,10859
|
|
20230907,095600,270363056,1075,1071,1075,1070,2100
|
|
20230907,095500,268115216,1070,1074,1074,1070,42
|
|
20230907,095400,268070148,1079,1067,1079,1058,2073
|
|
20230907,095300,265860626,1070,1070,1077,1055,13208
|
|
20230907,095200,251792414,1070,1072,1072,1070,3070
|
|
20230907,095100,248501500,1072,1077,1080,1072,18388
|
|
20230907,095000,228749726,1078,1078,1078,1078,4
|
|
20230907,094900,228745414,1078,1078,1078,1078,1238
|
|
20230907,094800,227410850,1078,1080,1082,1078,15607
|
|
20230907,094700,210565469,1082,1080,1082,1080,405
|
|
20230907,094600,210127803,1080,1081,1081,1079,5144
|
|
20230907,094500,204575387,1081,1081,1081,1081,112
|
|
20230907,094400,204454315,1092,1092,1092,1092,0
|
|
20230907,094300,204454315,1092,1092,1092,1092,0
|
|
20230907,094200,204454315,1092,1085,1092,1085,2500
|
|
20230907,094100,201739393,1091,1084,1091,1079,14564
|
|
20230907,094000,186012369,1085,1092,1092,1085,2501
|
|
20230907,093900,183298609,1093,1087,1093,1084,10105
|
|
20230907,093800,172340507,1091,1090,1091,1090,227
|
|
20230907,093700,172093076,1085,1089,1089,1085,4155
|
|
20230907,093600,167584281,1085,1090,1090,1085,32050
|
|
20230907,093500,132780751,1091,1093,1093,1091,8050
|
|
20230907,093400,123993090,1095,1102,1102,1095,11181
|
|
20230907,093300,111745883,1096,1099,1104,1096,8798
|
|
20230907,093200,102090358,1100,1102,1102,1098,7700
|
|
20230907,093100,93616547,1102,1112,1114,1102,7720
|
|
20230907,093000,85069347,1112,1110,1112,1110,3000
|
|
20230907,092900,81734256,1110,1106,1110,1106,3666
|
|
20230907,092800,77666138,1107,1099,1107,1099,6297
|
|
20230907,092700,70714410,1099,1100,1100,1099,308
|
|
20230907,092600,70375612,1100,1100,1100,1100,44
|
|
20230907,092500,70327212,1100,1100,1100,1100,51
|
|
20230907,092400,70271112,1102,1103,1103,1102,11
|
|
20230907,092300,70258989,1103,1102,1103,1102,1000
|
|
20230907,092200,69156972,1102,1102,1102,1102,95
|
|
20230907,092100,69052282,1103,1099,1103,1096,8056
|
|
20230907,092000,60195281,1095,1095,1095,1095,4533
|
|
20230907,091900,55231646,1100,1104,1104,1100,1958
|
|
20230907,091800,53076951,1104,1104,1104,1104,200
|
|
20230907,091700,52856151,1105,1106,1106,1105,1120
|
|
20230907,091600,51618541,1107,1111,1111,1107,12586
|
|
20230907,091500,37653253,1111,1112,1112,1111,3329
|
|
20230907,091400,33952544,1112,1112,1112,1112,1240
|
|
20230907,091300,32573664,1112,1116,1116,1112,4643
|
|
20230907,091200,27410644,1117,1117,1117,1116,101
|
|
20230907,091100,27297892,1118,1118,1118,1118,0
|
|
20230907,091000,27297892,1118,1118,1118,1118,1789
|
|
20230907,090900,25297790,1112,1112,1112,1112,2983
|
|
20230907,090800,21980694,1112,1112,1112,1112,2696
|
|
20230907,090700,18982742,1119,1119,1119,1119,0
|
|
20230907,090600,18982742,1119,1119,1119,1119,0
|
|
20230907,090500,18982742,1119,1119,1119,1119,0
|
|
20230907,090400,18982742,1119,1119,1119,1119,0
|
|
20230907,090300,18982742,1119,1111,1119,1111,501
|
|
20230907,090200,18426123,1111,1109,1111,1107,3600
|
|
20230907,090100,14430207,1111,1120,1120,1110,6234
|
|
20230907,090000,7460062,1120,1134,1134,1120,6585
|