587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184400,208543299,1130,1130,1130,1130,6055
|
|
20230904,184300,208543299,1130,1130,1130,1130,0
|
|
20230904,184200,208543299,1130,1130,1130,1130,0
|
|
20230904,184100,208543299,1130,1130,1130,1130,0
|
|
20230904,184000,208543299,1130,1130,1130,1130,0
|
|
20230904,183900,208543299,1130,1130,1130,1130,0
|
|
20230904,183800,208543299,1130,1130,1130,1130,0
|
|
20230904,183700,208543299,1130,1130,1130,1130,0
|
|
20230904,183600,208543299,1130,1130,1130,1130,0
|
|
20230904,183500,208543299,1130,1130,1130,1130,0
|
|
20230904,183400,208543299,1130,1130,1130,1130,0
|
|
20230904,183300,208543299,1130,1130,1130,1130,0
|
|
20230904,183200,208543299,1130,1130,1130,1130,0
|
|
20230904,183100,208543299,1130,1130,1130,1130,0
|
|
20230904,183000,208543299,1130,1130,1130,1130,0
|
|
20230904,182900,208543299,1130,1130,1130,1130,0
|
|
20230904,182800,208543299,1130,1130,1130,1130,0
|
|
20230904,182700,208543299,1130,1130,1130,1130,0
|
|
20230904,182600,208543299,1130,1130,1130,1130,0
|
|
20230904,182500,208543299,1130,1130,1130,1130,0
|
|
20230904,182400,208543299,1130,1130,1130,1130,0
|
|
20230904,182300,208543299,1130,1130,1130,1130,0
|
|
20230904,182200,208543299,1130,1130,1130,1130,0
|
|
20230904,182100,208543299,1130,1130,1130,1130,0
|
|
20230904,182000,208543299,1130,1130,1130,1130,0
|
|
20230904,181900,208543299,1130,1130,1130,1130,0
|
|
20230904,181800,208543299,1130,1130,1130,1130,0
|
|
20230904,181700,208543299,1130,1130,1130,1130,0
|
|
20230904,181600,208543299,1130,1130,1130,1130,0
|
|
20230904,181500,208543299,1130,1130,1130,1130,0
|
|
20230904,181400,208543299,1130,1130,1130,1130,6055
|
|
20230904,181300,208543299,1130,1130,1130,1130,0
|
|
20230904,181200,208543299,1130,1130,1130,1130,0
|
|
20230904,181100,208543299,1130,1130,1130,1130,0
|
|
20230904,181000,208543299,1130,1130,1130,1130,0
|
|
20230904,180900,208543299,1130,1130,1130,1130,0
|
|
20230904,180800,208543299,1130,1130,1130,1130,0
|
|
20230904,180700,208543299,1130,1130,1130,1130,0
|
|
20230904,180600,208543299,1130,1130,1130,1130,0
|
|
20230904,180500,208543299,1130,1130,1130,1130,0
|
|
20230904,180400,208543299,1130,1130,1130,1130,0
|
|
20230904,180300,208543299,1130,1130,1130,1130,0
|
|
20230904,180200,208543299,1130,1130,1130,1130,0
|
|
20230904,180100,208543299,1130,1130,1130,1130,0
|
|
20230904,180000,208543299,1130,1130,1130,1130,0
|
|
20230904,175900,208543299,1130,1130,1130,1130,0
|
|
20230904,175800,208543299,1130,1130,1130,1130,0
|
|
20230904,175700,208543299,1130,1130,1130,1130,0
|
|
20230904,175600,208543299,1130,1130,1130,1130,0
|
|
20230904,175500,208543299,1130,1130,1130,1130,0
|
|
20230904,175400,208543299,1130,1130,1130,1130,0
|
|
20230904,175300,208543299,1130,1130,1130,1130,0
|
|
20230904,175200,208543299,1130,1130,1130,1130,0
|
|
20230904,175100,208543299,1130,1130,1130,1130,0
|
|
20230904,175000,208543299,1130,1130,1130,1130,0
|
|
20230904,174900,208543299,1130,1130,1130,1130,0
|
|
20230904,174800,208543299,1130,1130,1130,1130,0
|
|
20230904,174700,208543299,1130,1130,1130,1130,0
|
|
20230904,174600,208543299,1130,1130,1130,1130,0
|
|
20230904,174500,208543299,1130,1130,1130,1130,0
|
|
20230904,174400,208543299,1130,1130,1130,1130,6055
|
|
20230904,174300,208543299,1130,1130,1130,1130,0
|
|
20230904,174200,208543299,1130,1130,1130,1130,0
|
|
20230904,174100,208543299,1130,1130,1130,1130,0
|
|
20230904,174000,208543299,1130,1130,1130,1130,0
|
|
20230904,173900,208543299,1130,1130,1130,1130,0
|
|
20230904,173800,208543299,1130,1130,1130,1130,0
|
|
20230904,173700,208543299,1130,1130,1130,1130,0
|
|
20230904,173600,208543299,1130,1130,1130,1130,0
|
|
20230904,173500,208543299,1130,1130,1130,1130,0
|
|
20230904,173400,208543299,1130,1130,1130,1130,0
|
|
20230904,173300,208543299,1130,1130,1130,1130,0
|
|
20230904,173200,208543299,1130,1130,1130,1130,0
|
|
20230904,173100,208543299,1130,1130,1130,1130,0
|
|
20230904,173000,208543299,1130,1130,1130,1130,0
|
|
20230904,172900,208543299,1130,1130,1130,1130,0
|
|
20230904,172800,208543299,1130,1130,1130,1130,0
|
|
20230904,172700,208543299,1130,1130,1130,1130,0
|
|
20230904,172600,208543299,1130,1130,1130,1130,0
|
|
20230904,172500,208543299,1130,1130,1130,1130,0
|
|
20230904,172400,208543299,1130,1130,1130,1130,0
|
|
20230904,172300,208543299,1130,1130,1130,1130,0
|
|
20230904,172200,208543299,1130,1130,1130,1130,0
|
|
20230904,172100,208543299,1130,1130,1130,1130,0
|
|
20230904,172000,208543299,1130,1130,1130,1130,0
|
|
20230904,171900,208543299,1130,1130,1130,1130,0
|
|
20230904,171800,208543299,1130,1130,1130,1130,0
|
|
20230904,171700,208543299,1130,1130,1130,1130,0
|
|
20230904,171600,208543299,1130,1130,1130,1130,0
|
|
20230904,171500,208543299,1130,1130,1130,1130,0
|
|
20230904,171400,208543299,1130,1130,1130,1130,6055
|
|
20230904,171300,208543299,1130,1130,1130,1130,0
|
|
20230904,171200,208543299,1130,1130,1130,1130,0
|
|
20230904,171100,208543299,1130,1130,1130,1130,0
|
|
20230904,171000,208543299,1130,1130,1130,1130,0
|
|
20230904,170900,208543299,1130,1130,1130,1130,0
|
|
20230904,170800,208543299,1130,1130,1130,1130,0
|
|
20230904,170700,208543299,1130,1130,1130,1130,0
|
|
20230904,170600,208543299,1130,1130,1130,1130,0
|
|
20230904,170500,208543299,1130,1130,1130,1130,0
|
|
20230904,170400,208543299,1130,1130,1130,1130,0
|
|
20230904,170300,208543299,1130,1130,1130,1130,0
|
|
20230904,170200,208543299,1130,1130,1130,1130,0
|
|
20230904,170100,208543299,1130,1130,1130,1130,0
|
|
20230904,170000,208543299,1130,1130,1130,1130,0
|
|
20230904,165900,208543299,1130,1130,1130,1130,0
|
|
20230904,165800,208543299,1130,1130,1130,1130,0
|
|
20230904,165700,208543299,1130,1130,1130,1130,0
|
|
20230904,165600,208543299,1130,1130,1130,1130,0
|
|
20230904,165500,208543299,1130,1130,1130,1130,0
|
|
20230904,165400,208543299,1130,1130,1130,1130,0
|
|
20230904,165300,208543299,1130,1130,1130,1130,0
|
|
20230904,165200,208543299,1130,1130,1130,1130,0
|
|
20230904,165100,208543299,1130,1130,1130,1130,0
|
|
20230904,165000,208543299,1130,1130,1130,1130,0
|
|
20230904,164900,208543299,1130,1130,1130,1130,0
|
|
20230904,164800,208543299,1130,1130,1130,1130,0
|
|
20230904,164700,208543299,1130,1130,1130,1130,0
|
|
20230904,164600,208543299,1130,1130,1130,1130,0
|
|
20230904,164500,208543299,1130,1130,1130,1130,0
|
|
20230904,164400,208543299,1130,1130,1130,1130,6055
|
|
20230904,164300,208543299,1130,1130,1130,1130,0
|
|
20230904,164200,208543299,1130,1130,1130,1130,0
|
|
20230904,164100,208543299,1130,1130,1130,1130,0
|
|
20230904,164000,208543299,1130,1130,1130,1130,0
|
|
20230904,163900,208543299,1130,1130,1130,1130,0
|
|
20230904,163800,208543299,1130,1130,1130,1130,0
|
|
20230904,163700,208543299,1130,1130,1130,1130,0
|
|
20230904,163600,208543299,1130,1130,1130,1130,0
|
|
20230904,163500,208543299,1130,1130,1130,1130,0
|
|
20230904,163400,208543299,1130,1130,1130,1130,0
|
|
20230904,163300,208543299,1130,1130,1130,1130,0
|
|
20230904,163200,208543299,1130,1130,1130,1130,0
|
|
20230904,163100,208543299,1130,1130,1130,1130,0
|
|
20230904,163000,208543299,1130,1130,1130,1130,0
|
|
20230904,162900,208543299,1130,1130,1130,1130,0
|
|
20230904,162800,208543299,1130,1130,1130,1130,0
|
|
20230904,162700,208543299,1130,1130,1130,1130,0
|
|
20230904,162600,208543299,1130,1130,1130,1130,0
|
|
20230904,162500,208543299,1130,1130,1130,1130,0
|
|
20230904,162400,208543299,1130,1130,1130,1130,0
|
|
20230904,162300,208543299,1130,1130,1130,1130,0
|
|
20230904,162200,208543299,1130,1130,1130,1130,0
|
|
20230904,162100,208543299,1130,1130,1130,1130,0
|
|
20230904,162000,208543299,1130,1130,1130,1130,0
|
|
20230904,161900,208543299,1130,1130,1130,1130,0
|
|
20230904,161800,208543299,1130,1130,1130,1130,0
|
|
20230904,161700,208543299,1130,1130,1130,1130,0
|
|
20230904,161600,208543299,1130,1130,1130,1130,0
|
|
20230904,161500,208543299,1130,1130,1130,1130,0
|
|
20230904,161400,208543299,1130,1130,1130,1130,6055
|
|
20230904,161300,208543299,1130,1130,1130,1130,0
|
|
20230904,161200,208543299,1130,1130,1130,1130,0
|
|
20230904,161100,208543299,1130,1130,1130,1130,0
|
|
20230904,161000,208543299,1130,1130,1130,1130,0
|
|
20230904,160900,208543299,1130,1130,1130,1130,0
|
|
20230904,160800,208543299,1130,1130,1130,1130,0
|
|
20230904,160700,208543299,1130,1130,1130,1130,0
|
|
20230904,160600,208543299,1130,1130,1130,1130,0
|
|
20230904,160500,208543299,1130,1130,1130,1130,0
|
|
20230904,160400,208543299,1130,1130,1130,1130,0
|
|
20230904,160300,208543299,1130,1130,1130,1130,0
|
|
20230904,160200,208543299,1130,1130,1130,1130,0
|
|
20230904,160100,208543299,1130,1130,1130,1130,0
|
|
20230904,160000,208543299,1130,1130,1130,1130,0
|
|
20230904,155900,208543299,1130,1130,1130,1130,0
|
|
20230904,155800,208543299,1130,1130,1130,1130,0
|
|
20230904,155700,208543299,1130,1130,1130,1130,0
|
|
20230904,155600,208543299,1130,1130,1130,1130,0
|
|
20230904,155500,208543299,1130,1130,1130,1130,0
|
|
20230904,155400,208543299,1130,1130,1130,1130,0
|
|
20230904,155300,208543299,1130,1130,1130,1130,0
|
|
20230904,155200,208543299,1130,1130,1130,1130,0
|
|
20230904,155100,208543299,1130,1130,1130,1130,0
|
|
20230904,155000,208543299,1130,1130,1130,1130,0
|
|
20230904,154900,208543299,1130,1130,1130,1130,0
|
|
20230904,154800,208543299,1130,1130,1130,1130,0
|
|
20230904,154700,208543299,1130,1130,1130,1130,0
|
|
20230904,154600,208543299,1130,1130,1130,1130,0
|
|
20230904,154500,208543299,1130,1130,1130,1130,0
|
|
20230904,154400,208543299,1130,1130,1130,1130,6055
|
|
20230904,154300,208543299,1130,1130,1130,1130,0
|
|
20230904,154200,208543299,1130,1130,1130,1130,0
|
|
20230904,154100,208543299,1130,1130,1130,1130,0
|
|
20230904,154000,208543299,1130,1130,1130,1130,0
|
|
20230904,153900,208543299,1130,1130,1130,1130,0
|
|
20230904,153800,208543299,1130,1130,1130,1130,0
|
|
20230904,153700,208543299,1130,1130,1130,1130,0
|
|
20230904,153600,208543299,1130,1130,1130,1130,0
|
|
20230904,153500,208543299,1130,1130,1130,1130,0
|
|
20230904,153400,208543299,1130,1130,1130,1130,0
|
|
20230904,153300,208543299,1130,1130,1130,1130,0
|
|
20230904,153200,208543299,1130,1130,1130,1130,0
|
|
20230904,153100,208543299,1130,1130,1130,1130,0
|
|
20230904,153000,208543299,1130,1130,1130,1130,6055
|
|
20230904,152900,201701149,1130,1130,1130,1130,0
|
|
20230904,152800,201701149,1130,1130,1130,1130,0
|
|
20230904,152700,201701149,1130,1130,1130,1130,0
|
|
20230904,152600,201701149,1130,1130,1130,1130,0
|
|
20230904,152500,201701149,1130,1130,1130,1130,0
|
|
20230904,152400,201701149,1130,1130,1130,1130,0
|
|
20230904,152300,201701149,1130,1130,1130,1130,0
|
|
20230904,152200,201701149,1130,1130,1130,1130,0
|
|
20230904,152100,201701149,1130,1130,1130,1130,0
|
|
20230904,152000,201701149,1130,1130,1130,1130,0
|
|
20230904,151900,201701149,1130,1131,1131,1130,3257
|
|
20230904,151800,198020731,1131,1132,1132,1130,1490
|
|
20230904,151700,196335935,1131,1131,1131,1131,1000
|
|
20230904,151600,195204935,1131,1131,1131,1131,1359
|
|
20230904,151500,193667906,1131,1131,1131,1131,2000
|
|
20230904,151400,191405906,1132,1132,1132,1132,430
|
|
20230904,151300,190919146,1131,1131,1131,1131,0
|
|
20230904,151200,190919146,1131,1131,1131,1131,171
|
|
20230904,151100,190725745,1131,1131,1131,1131,1234
|
|
20230904,151000,189330091,1131,1131,1131,1131,306
|
|
20230904,150900,188984005,1132,1132,1132,1132,0
|
|
20230904,150800,188984005,1132,1132,1132,1132,250
|
|
20230904,150700,188701005,1132,1132,1132,1132,1
|
|
20230904,150600,188699873,1131,1130,1131,1130,1062
|
|
20230904,150500,187498851,1130,1131,1131,1130,1374
|
|
20230904,150400,185946218,1131,1131,1131,1131,250
|
|
20230904,150300,185663468,1132,1132,1132,1132,0
|
|
20230904,150200,185663468,1132,1132,1132,1132,0
|
|
20230904,150100,185663468,1132,1130,1132,1130,93
|
|
20230904,150000,185558206,1130,1131,1131,1130,12407
|
|
20230904,145900,171535471,1132,1132,1132,1132,1
|
|
20230904,145800,171534339,1131,1131,1131,1131,310
|
|
20230904,145700,171183729,1132,1132,1132,1132,1
|
|
20230904,145600,171182597,1132,1132,1132,1132,10
|
|
20230904,145500,171171277,1131,1131,1131,1131,90
|
|
20230904,145400,171069487,1133,1133,1133,1133,0
|
|
20230904,145300,171069487,1133,1133,1133,1133,0
|
|
20230904,145200,171069487,1133,1133,1133,1133,0
|
|
20230904,145100,171069487,1133,1133,1133,1133,375
|
|
20230904,145000,170644612,1131,1132,1132,1131,2000
|
|
20230904,144900,168382417,1132,1132,1132,1132,632
|
|
20230904,144800,167666993,1132,1132,1132,1132,0
|
|
20230904,144700,167666993,1132,1132,1132,1132,3
|
|
20230904,144600,167663597,1132,1132,1132,1132,890
|
|
20230904,144500,166656117,1131,1131,1131,1131,0
|
|
20230904,144400,166656117,1131,1131,1131,1131,0
|
|
20230904,144300,166656117,1131,1132,1132,1131,1033
|
|
20230904,144200,165486769,1132,1132,1132,1132,20
|
|
20230904,144100,165464129,1132,1132,1132,1132,0
|
|
20230904,144000,165464129,1132,1132,1132,1132,0
|
|
20230904,143900,165464129,1132,1132,1132,1132,981
|
|
20230904,143800,164353637,1131,1131,1131,1131,0
|
|
20230904,143700,164353637,1131,1131,1131,1131,0
|
|
20230904,143600,164353637,1131,1131,1131,1131,16
|
|
20230904,143500,164335541,1132,1132,1132,1132,0
|
|
20230904,143400,164335541,1132,1132,1132,1132,0
|
|
20230904,143300,164335541,1132,1132,1132,1132,0
|
|
20230904,143200,164335541,1132,1132,1132,1132,0
|
|
20230904,143100,164335541,1132,1132,1132,1132,1000
|
|
20230904,143000,163203541,1132,1132,1132,1132,5
|
|
20230904,142900,163197881,1132,1132,1132,1132,0
|
|
20230904,142800,163197881,1132,1132,1132,1132,0
|
|
20230904,142700,163197881,1132,1132,1132,1132,5
|
|
20230904,142600,163192221,1132,1132,1132,1132,0
|
|
20230904,142500,163192221,1132,1132,1132,1132,211
|
|
20230904,142400,162953369,1132,1132,1132,1132,0
|
|
20230904,142300,162953369,1132,1132,1132,1132,3
|
|
20230904,142200,162949973,1132,1132,1132,1132,15
|
|
20230904,142100,162932993,1132,1132,1132,1132,0
|
|
20230904,142000,162932993,1132,1132,1132,1132,0
|
|
20230904,141900,162932993,1132,1132,1132,1132,28
|
|
20230904,141800,162901297,1133,1133,1133,1133,0
|
|
20230904,141700,162901297,1133,1133,1133,1133,1000
|
|
20230904,141600,161768297,1133,1133,1133,1133,0
|
|
20230904,141500,161768297,1133,1133,1133,1133,0
|
|
20230904,141400,161768297,1133,1133,1133,1133,0
|
|
20230904,141300,161768297,1133,1132,1133,1132,2623
|
|
20230904,141200,158799060,1132,1132,1132,1132,0
|
|
20230904,141100,158799060,1132,1132,1132,1132,50
|
|
20230904,141000,158742460,1132,1132,1132,1132,47
|
|
20230904,140900,158689256,1132,1132,1132,1132,130
|
|
20230904,140800,158542096,1132,1131,1132,1131,4
|
|
20230904,140700,158537571,1131,1131,1131,1131,0
|
|
20230904,140600,158537571,1131,1131,1131,1131,0
|
|
20230904,140500,158537571,1131,1131,1131,1131,0
|
|
20230904,140400,158537571,1131,1131,1131,1131,500
|
|
20230904,140300,157972071,1131,1131,1131,1131,0
|
|
20230904,140200,157972071,1131,1131,1131,1131,10
|
|
20230904,140100,157960761,1132,1131,1132,1131,1384
|
|
20230904,140000,156395455,1132,1132,1132,1132,0
|
|
20230904,135900,156395455,1132,1132,1132,1132,0
|
|
20230904,135800,156395455,1132,1132,1132,1132,0
|
|
20230904,135700,156395455,1132,1132,1132,1132,53
|
|
20230904,135600,156335459,1132,1132,1132,1132,507
|
|
20230904,135500,155761535,1133,1133,1133,1133,0
|
|
20230904,135400,155761535,1133,1133,1133,1133,0
|
|
20230904,135300,155761535,1133,1133,1133,1133,0
|
|
20230904,135200,155761535,1133,1133,1133,1133,0
|
|
20230904,135100,155761535,1133,1133,1133,1133,27
|
|
20230904,135000,155730944,1133,1133,1133,1133,0
|
|
20230904,134900,155730944,1133,1133,1133,1133,0
|
|
20230904,134800,155730944,1133,1133,1133,1133,0
|
|
20230904,134700,155730944,1133,1133,1133,1133,0
|
|
20230904,134600,155730944,1133,1133,1133,1133,0
|
|
20230904,134500,155730944,1133,1133,1133,1133,11
|
|
20230904,134400,155718481,1132,1132,1132,1132,0
|
|
20230904,134300,155718481,1132,1132,1132,1132,0
|
|
20230904,134200,155718481,1132,1132,1132,1132,716
|
|
20230904,134100,154907969,1131,1131,1131,1131,2500
|
|
20230904,134000,152080469,1131,1131,1131,1131,0
|
|
20230904,133900,152080469,1131,1131,1131,1131,0
|
|
20230904,133800,152080469,1131,1131,1131,1131,0
|
|
20230904,133700,152080469,1131,1131,1131,1131,1000
|
|
20230904,133600,150949469,1131,1131,1131,1131,631
|
|
20230904,133500,150235808,1131,1131,1131,1131,100
|
|
20230904,133400,150122708,1132,1132,1132,1132,380
|
|
20230904,133300,149692548,1132,1132,1132,1132,0
|
|
20230904,133200,149692548,1132,1132,1132,1132,0
|
|
20230904,133100,149692548,1132,1132,1132,1132,0
|
|
20230904,133000,149692548,1132,1132,1132,1132,5
|
|
20230904,132900,149686888,1132,1132,1132,1132,5
|
|
20230904,132800,149681228,1132,1132,1132,1132,5
|
|
20230904,132700,149675568,1133,1133,1133,1133,0
|
|
20230904,132600,149675568,1133,1133,1133,1133,1
|
|
20230904,132500,149674435,1132,1132,1132,1132,500
|
|
20230904,132400,149108435,1132,1133,1133,1132,1218
|
|
20230904,132300,147729601,1133,1133,1133,1133,40
|
|
20230904,132200,147684281,1132,1132,1132,1132,0
|
|
20230904,132100,147684281,1132,1132,1132,1132,6
|
|
20230904,132000,147677489,1132,1132,1132,1132,0
|
|
20230904,131900,147677489,1132,1132,1132,1132,1
|
|
20230904,131800,147676357,1132,1132,1132,1132,0
|
|
20230904,131700,147676357,1132,1132,1132,1132,11
|
|
20230904,131600,147663905,1132,1132,1132,1132,4
|
|
20230904,131500,147659377,1133,1133,1133,1133,3
|
|
20230904,131400,147655978,1132,1132,1132,1132,0
|
|
20230904,131300,147655978,1132,1132,1132,1132,0
|
|
20230904,131200,147655978,1132,1132,1132,1132,3114
|
|
20230904,131100,144130930,1133,1133,1133,1133,0
|
|
20230904,131000,144130930,1133,1133,1133,1133,0
|
|
20230904,130900,144130930,1133,1133,1133,1133,0
|
|
20230904,130800,144130930,1133,1133,1133,1133,2509
|
|
20230904,130700,141288233,1134,1134,1134,1134,1355
|
|
20230904,130600,139751663,1135,1135,1135,1135,263
|
|
20230904,130500,139453158,1136,1136,1136,1136,0
|
|
20230904,130400,139453158,1136,1136,1136,1136,0
|
|
20230904,130300,139453158,1136,1136,1136,1136,1
|
|
20230904,130200,139452022,1135,1135,1135,1135,100
|
|
20230904,130100,139338522,1136,1136,1136,1136,2000
|
|
20230904,130000,137066522,1136,1136,1136,1136,0
|
|
20230904,125900,137066522,1136,1136,1136,1136,0
|
|
20230904,125800,137066522,1136,1136,1136,1136,50
|
|
20230904,125700,137009722,1135,1135,1135,1135,0
|
|
20230904,125600,137009722,1135,1135,1135,1135,25
|
|
20230904,125500,136981347,1135,1135,1135,1135,0
|
|
20230904,125400,136981347,1135,1135,1135,1135,90
|
|
20230904,125300,136879197,1135,1135,1135,1135,0
|
|
20230904,125200,136879197,1135,1135,1135,1134,3
|
|
20230904,125100,136875793,1135,1135,1135,1135,20
|
|
20230904,125000,136853093,1135,1135,1135,1135,1
|
|
20230904,124900,136851958,1135,1135,1135,1135,1
|
|
20230904,124800,136850823,1135,1135,1135,1135,3
|
|
20230904,124700,136847418,1135,1135,1135,1135,5
|
|
20230904,124600,136841743,1135,1135,1135,1135,1
|
|
20230904,124500,136840608,1134,1134,1134,1134,7
|
|
20230904,124400,136832670,1135,1135,1135,1135,0
|
|
20230904,124300,136832670,1135,1135,1135,1135,5
|
|
20230904,124200,136826995,1135,1135,1135,1135,0
|
|
20230904,124100,136826995,1135,1135,1135,1135,1098
|
|
20230904,124000,135580765,1135,1135,1135,1135,0
|
|
20230904,123900,135580765,1135,1135,1135,1135,0
|
|
20230904,123800,135580765,1135,1135,1135,1135,0
|
|
20230904,123700,135580765,1135,1134,1135,1134,1633
|
|
20230904,123600,133728942,1134,1135,1135,1134,5
|
|
20230904,123500,133723268,1135,1135,1135,1135,6
|
|
20230904,123400,133716458,1135,1134,1135,1134,365
|
|
20230904,123300,133302483,1135,1135,1135,1135,0
|
|
20230904,123200,133302483,1135,1135,1135,1135,0
|
|
20230904,123100,133302483,1135,1135,1135,1135,0
|
|
20230904,123000,133302483,1135,1135,1135,1135,7
|
|
20230904,122900,133294538,1135,1135,1135,1135,0
|
|
20230904,122800,133294538,1135,1135,1135,1135,0
|
|
20230904,122700,133294538,1135,1135,1135,1135,1
|
|
20230904,122600,133293403,1134,1134,1134,1134,205
|
|
20230904,122500,133060933,1134,1134,1134,1134,0
|
|
20230904,122400,133060933,1134,1134,1134,1134,0
|
|
20230904,122300,133060933,1134,1134,1134,1134,151
|
|
20230904,122200,132889699,1134,1134,1134,1134,137
|
|
20230904,122100,132734341,1134,1134,1134,1134,0
|
|
20230904,122000,132734341,1134,1134,1134,1134,1
|
|
20230904,121900,132733207,1134,1134,1134,1134,0
|
|
20230904,121800,132733207,1134,1134,1134,1134,100
|
|
20230904,121700,132619807,1134,1134,1134,1134,1
|
|
20230904,121600,132618673,1134,1134,1134,1134,2
|
|
20230904,121500,132616405,1134,1133,1134,1133,41
|
|
20230904,121400,132569912,1134,1134,1134,1134,1
|
|
20230904,121300,132568778,1133,1133,1133,1133,1213
|
|
20230904,121200,131194449,1133,1133,1133,1133,0
|
|
20230904,121100,131194449,1133,1133,1133,1133,0
|
|
20230904,121000,131194449,1133,1133,1133,1133,0
|
|
20230904,120900,131194449,1133,1133,1133,1133,0
|
|
20230904,120800,131194449,1133,1133,1133,1133,0
|
|
20230904,120700,131194449,1133,1133,1133,1133,0
|
|
20230904,120600,131194449,1133,1133,1133,1133,0
|
|
20230904,120500,131194449,1133,1133,1133,1133,0
|
|
20230904,120400,131194449,1133,1133,1133,1133,1
|
|
20230904,120300,131193316,1131,1131,1131,1131,1
|
|
20230904,120200,131192185,1131,1131,1131,1131,1
|
|
20230904,120100,131191054,1133,1133,1133,1133,0
|
|
20230904,120000,131191054,1133,1133,1133,1133,3
|
|
20230904,115900,131187655,1133,1133,1133,1133,0
|
|
20230904,115800,131187655,1133,1133,1133,1133,0
|
|
20230904,115700,131187655,1133,1133,1133,1133,1
|
|
20230904,115600,131186522,1131,1133,1133,1131,322
|
|
20230904,115500,130822182,1133,1133,1133,1133,331
|
|
20230904,115400,130447159,1133,1133,1133,1133,0
|
|
20230904,115300,130447159,1133,1133,1133,1133,40
|
|
20230904,115200,130401839,1133,1133,1133,1133,10
|
|
20230904,115100,130390509,1133,1133,1133,1133,1
|
|
20230904,115000,130389376,1133,1133,1133,1133,0
|
|
20230904,114900,130389376,1133,1133,1133,1133,0
|
|
20230904,114800,130389376,1133,1133,1133,1133,0
|
|
20230904,114700,130389376,1133,1131,1133,1131,72
|
|
20230904,114600,130307942,1131,1131,1131,1131,0
|
|
20230904,114500,130307942,1131,1133,1133,1131,23
|
|
20230904,114400,130281923,1132,1132,1132,1132,0
|
|
20230904,114300,130281923,1132,1132,1132,1131,4100
|
|
20230904,114200,125643801,1132,1133,1133,1132,186
|
|
20230904,114100,125433149,1133,1133,1133,1133,0
|
|
20230904,114000,125433149,1133,1133,1133,1133,3
|
|
20230904,113900,125429750,1134,1134,1134,1134,0
|
|
20230904,113800,125429750,1134,1134,1134,1134,0
|
|
20230904,113700,125429750,1134,1134,1134,1134,0
|
|
20230904,113600,125429750,1134,1134,1134,1134,0
|
|
20230904,113500,125429750,1134,1134,1134,1134,0
|
|
20230904,113400,125429750,1134,1134,1134,1134,0
|
|
20230904,113300,125429750,1134,1134,1134,1134,9
|
|
20230904,113200,125419544,1134,1134,1134,1134,2
|
|
20230904,113100,125417276,1134,1134,1134,1134,0
|
|
20230904,113000,125417276,1134,1134,1134,1134,0
|
|
20230904,112900,125417276,1134,1133,1134,1133,290
|
|
20230904,112800,125088652,1132,1132,1132,1132,0
|
|
20230904,112700,125088652,1132,1132,1132,1132,0
|
|
20230904,112600,125088652,1132,1132,1132,1132,2073
|
|
20230904,112500,122742016,1132,1132,1132,1132,0
|
|
20230904,112400,122742016,1132,1132,1132,1132,200
|
|
20230904,112300,122515616,1132,1132,1132,1132,0
|
|
20230904,112200,122515616,1132,1132,1132,1132,397
|
|
20230904,112100,122066212,1133,1133,1133,1133,1
|
|
20230904,112000,122065079,1133,1133,1133,1133,0
|
|
20230904,111900,122065079,1133,1132,1133,1132,392
|
|
20230904,111800,121621333,1132,1132,1132,1132,111
|
|
20230904,111700,121495681,1131,1131,1131,1131,0
|
|
20230904,111600,121495681,1131,1131,1131,1131,0
|
|
20230904,111500,121495681,1131,1131,1131,1131,500
|
|
20230904,111400,120930181,1133,1133,1133,1133,0
|
|
20230904,111300,120930181,1133,1133,1133,1133,0
|
|
20230904,111200,120930181,1133,1133,1133,1133,20
|
|
20230904,111100,120907521,1131,1131,1131,1131,0
|
|
20230904,111000,120907521,1131,1131,1131,1131,0
|
|
20230904,110900,120907521,1131,1131,1131,1131,0
|
|
20230904,110800,120907521,1131,1133,1133,1131,25
|
|
20230904,110700,120879226,1131,1131,1131,1131,0
|
|
20230904,110600,120879226,1131,1131,1131,1131,0
|
|
20230904,110500,120879226,1131,1131,1131,1131,1807
|
|
20230904,110400,118835509,1131,1131,1131,1131,0
|
|
20230904,110300,118835509,1131,1131,1131,1131,0
|
|
20230904,110200,118835509,1131,1131,1131,1131,1
|
|
20230904,110100,118834378,1135,1132,1135,1132,700
|
|
20230904,110000,118041687,1131,1131,1131,1131,322
|
|
20230904,105900,117677505,1132,1132,1132,1132,500
|
|
20230904,105800,117111505,1131,1131,1131,1131,0
|
|
20230904,105700,117111505,1131,1131,1131,1131,0
|
|
20230904,105600,117111505,1131,1131,1131,1131,0
|
|
20230904,105500,117111505,1131,1131,1131,1131,0
|
|
20230904,105400,117111505,1131,1131,1131,1131,1000
|
|
20230904,105300,115980505,1131,1131,1131,1131,0
|
|
20230904,105200,115980505,1131,1131,1131,1131,208
|
|
20230904,105100,115745257,1130,1131,1131,1130,4669
|
|
20230904,105000,110465187,1132,1132,1132,1132,0
|
|
20230904,104900,110465187,1132,1132,1132,1132,0
|
|
20230904,104800,110465187,1132,1132,1132,1132,10
|
|
20230904,104700,110453867,1132,1133,1133,1132,9919
|
|
20230904,104600,99220561,1134,1134,1134,1134,1000
|
|
20230904,104500,98086561,1134,1134,1134,1134,3
|
|
20230904,104400,98083159,1133,1133,1133,1133,12
|
|
20230904,104300,98069563,1133,1133,1133,1133,79
|
|
20230904,104200,97980056,1134,1134,1134,1134,0
|
|
20230904,104100,97980056,1134,1133,1134,1133,12
|
|
20230904,104000,97966449,1133,1133,1133,1133,0
|
|
20230904,103900,97966449,1133,1134,1134,1133,500
|
|
20230904,103800,97399895,1133,1133,1133,1133,0
|
|
20230904,103700,97399895,1133,1133,1133,1133,1
|
|
20230904,103600,97398762,1133,1133,1133,1133,4094
|
|
20230904,103500,92760260,1133,1133,1133,1133,10
|
|
20230904,103400,92748930,1133,1133,1133,1133,104
|
|
20230904,103300,92631098,1133,1133,1133,1133,463
|
|
20230904,103200,92106519,1133,1133,1133,1133,280
|
|
20230904,103100,91789279,1133,1133,1133,1133,52
|
|
20230904,103000,91730363,1135,1135,1135,1135,11
|
|
20230904,102900,91717878,1135,1135,1135,1135,0
|
|
20230904,102800,91717878,1135,1135,1135,1135,0
|
|
20230904,102700,91717878,1135,1135,1135,1135,0
|
|
20230904,102600,91717878,1135,1135,1135,1135,116
|
|
20230904,102500,91586218,1136,1136,1136,1136,0
|
|
20230904,102400,91586218,1136,1136,1136,1136,0
|
|
20230904,102300,91586218,1136,1136,1136,1136,0
|
|
20230904,102200,91586218,1136,1136,1136,1136,0
|
|
20230904,102100,91586218,1136,1136,1136,1136,20
|
|
20230904,102000,91563498,1136,1136,1136,1136,0
|
|
20230904,101900,91563498,1136,1133,1136,1133,146
|
|
20230904,101800,91398074,1132,1132,1132,1132,0
|
|
20230904,101700,91398074,1132,1133,1133,1132,849
|
|
20230904,101600,90436197,1133,1133,1133,1133,0
|
|
20230904,101500,90436197,1133,1133,1133,1133,991
|
|
20230904,101400,89313394,1132,1132,1132,1132,0
|
|
20230904,101300,89313394,1132,1132,1132,1132,0
|
|
20230904,101200,89313394,1132,1132,1132,1132,100
|
|
20230904,101100,89200194,1132,1134,1134,1132,2082
|
|
20230904,101000,86841286,1134,1134,1134,1134,98
|
|
20230904,100900,86730154,1133,1134,1134,1133,2047
|
|
20230904,100800,84410849,1136,1136,1136,1136,0
|
|
20230904,100700,84410849,1136,1136,1136,1136,10
|
|
20230904,100600,84399489,1136,1136,1136,1136,0
|
|
20230904,100500,84399489,1136,1136,1136,1136,1000
|
|
20230904,100400,83263489,1136,1136,1136,1136,1
|
|
20230904,100300,83262353,1136,1136,1136,1136,1
|
|
20230904,100200,83261217,1136,1136,1136,1136,100
|
|
20230904,100100,83147617,1136,1136,1136,1136,0
|
|
20230904,100000,83147617,1136,1135,1136,1135,4
|
|
20230904,095900,83143074,1135,1135,1135,1133,5902
|
|
20230904,095800,76448900,1136,1136,1136,1136,0
|
|
20230904,095700,76448900,1136,1136,1136,1136,0
|
|
20230904,095600,76448900,1136,1136,1136,1136,1126
|
|
20230904,095500,75169764,1137,1137,1137,1137,18
|
|
20230904,095400,75149298,1136,1136,1136,1136,0
|
|
20230904,095300,75149298,1136,1136,1136,1135,335
|
|
20230904,095200,74768889,1136,1136,1136,1136,48
|
|
20230904,095100,74714361,1136,1136,1136,1136,1018
|
|
20230904,095000,73557913,1135,1135,1135,1135,0
|
|
20230904,094900,73557913,1135,1136,1136,1135,353
|
|
20230904,094800,73156978,1136,1136,1136,1136,200
|
|
20230904,094700,72929778,1135,1136,1136,1135,2579
|
|
20230904,094600,70000079,1136,1136,1136,1136,11
|
|
20230904,094500,69987583,1136,1135,1136,1135,403
|
|
20230904,094400,69530175,1135,1135,1135,1135,0
|
|
20230904,094300,69530175,1135,1136,1136,1135,468
|
|
20230904,094200,68998574,1138,1138,1138,1138,0
|
|
20230904,094100,68998574,1138,1138,1138,1138,100
|
|
20230904,094000,68884774,1139,1139,1139,1139,1
|
|
20230904,093900,68883635,1140,1140,1140,1140,0
|
|
20230904,093800,68883635,1140,1140,1140,1140,1
|
|
20230904,093700,68882495,1140,1140,1140,1140,102
|
|
20230904,093600,68766215,1140,1140,1140,1140,2
|
|
20230904,093500,68763935,1140,1140,1140,1140,0
|
|
20230904,093400,68763935,1140,1139,1140,1139,259
|
|
20230904,093300,68468933,1139,1139,1139,1139,1000
|
|
20230904,093200,67329933,1139,1139,1140,1134,105
|
|
20230904,093100,67210250,1133,1136,1136,1133,969
|
|
20230904,093000,66111913,1139,1139,1139,1139,1
|
|
20230904,092900,66110774,1139,1139,1139,1139,1
|
|
20230904,092800,66109635,1139,1139,1139,1139,4
|
|
20230904,092700,66105079,1139,1139,1139,1139,10
|
|
20230904,092600,66093689,1140,1140,1140,1140,0
|
|
20230904,092500,66093689,1140,1140,1140,1140,0
|
|
20230904,092400,66093689,1140,1140,1140,1140,0
|
|
20230904,092300,66093689,1140,1140,1140,1140,0
|
|
20230904,092200,66093689,1140,1140,1140,1140,0
|
|
20230904,092100,66093689,1140,1140,1140,1140,1
|
|
20230904,092000,66092549,1132,1139,1139,1132,4460
|
|
20230904,091900,61024862,1139,1139,1139,1139,1
|
|
20230904,091800,61023723,1132,1132,1132,1132,300
|
|
20230904,091700,60684123,1132,1139,1139,1132,311
|
|
20230904,091600,60331994,1130,1130,1130,1130,0
|
|
20230904,091500,60331994,1130,1140,1140,1130,7521
|
|
20230904,091400,51804983,1140,1140,1140,1140,0
|
|
20230904,091300,51804983,1140,1140,1140,1140,1
|
|
20230904,091200,51803843,1138,1138,1138,1138,0
|
|
20230904,091100,51803843,1138,1142,1142,1138,2448
|
|
20230904,091000,49015296,1147,1148,1148,1147,149
|
|
20230904,090900,48844344,1150,1142,1150,1142,5408
|
|
20230904,090800,42640984,1141,1135,1141,1135,16082
|
|
20230904,090700,24336437,1137,1136,1137,1136,5164
|
|
20230904,090600,18469469,1136,1136,1136,1136,0
|
|
20230904,090500,18469469,1136,1136,1136,1136,5
|
|
20230904,090400,18463789,1136,1136,1136,1136,20
|
|
20230904,090300,18441069,1137,1134,1137,1134,908
|
|
20230904,090200,17409197,1127,1128,1130,1127,9627
|
|
20230904,090100,6541736,1129,1130,1130,1129,879
|
|
20230904,090000,5548745,1136,1137,1137,1130,4889
|