587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184400,233109561,1143,1143,1143,1143,3540
|
|
20230905,184300,233109561,1143,1143,1143,1143,0
|
|
20230905,184200,233109561,1143,1143,1143,1143,0
|
|
20230905,184100,233109561,1143,1143,1143,1143,0
|
|
20230905,184000,233109561,1143,1143,1143,1143,0
|
|
20230905,183900,233109561,1143,1143,1143,1143,0
|
|
20230905,183800,233109561,1143,1143,1143,1143,0
|
|
20230905,183700,233109561,1143,1143,1143,1143,0
|
|
20230905,183600,233109561,1143,1143,1143,1143,0
|
|
20230905,183500,233109561,1143,1143,1143,1143,0
|
|
20230905,183400,233109561,1143,1143,1143,1143,0
|
|
20230905,183300,233109561,1143,1143,1143,1143,0
|
|
20230905,183200,233109561,1143,1143,1143,1143,0
|
|
20230905,183100,233109561,1143,1143,1143,1143,0
|
|
20230905,183000,233109561,1143,1143,1143,1143,0
|
|
20230905,182900,233109561,1143,1143,1143,1143,0
|
|
20230905,182800,233109561,1143,1143,1143,1143,0
|
|
20230905,182700,233109561,1143,1143,1143,1143,0
|
|
20230905,182600,233109561,1143,1143,1143,1143,0
|
|
20230905,182500,233109561,1143,1143,1143,1143,0
|
|
20230905,182400,233109561,1143,1143,1143,1143,0
|
|
20230905,182300,233109561,1143,1143,1143,1143,0
|
|
20230905,182200,233109561,1143,1143,1143,1143,0
|
|
20230905,182100,233109561,1143,1143,1143,1143,0
|
|
20230905,182000,233109561,1143,1143,1143,1143,0
|
|
20230905,181900,233109561,1143,1143,1143,1143,0
|
|
20230905,181800,233109561,1143,1143,1143,1143,0
|
|
20230905,181700,233109561,1143,1143,1143,1143,0
|
|
20230905,181600,233109561,1143,1143,1143,1143,0
|
|
20230905,181500,233109561,1143,1143,1143,1143,0
|
|
20230905,181400,233109561,1143,1143,1143,1143,3540
|
|
20230905,181300,233109561,1143,1143,1143,1143,0
|
|
20230905,181200,233109561,1143,1143,1143,1143,0
|
|
20230905,181100,233109561,1143,1143,1143,1143,0
|
|
20230905,181000,233109561,1143,1143,1143,1143,0
|
|
20230905,180900,233109561,1143,1143,1143,1143,0
|
|
20230905,180800,233109561,1143,1143,1143,1143,0
|
|
20230905,180700,233109561,1143,1143,1143,1143,0
|
|
20230905,180600,233109561,1143,1143,1143,1143,0
|
|
20230905,180500,233109561,1143,1143,1143,1143,0
|
|
20230905,180400,233109561,1143,1143,1143,1143,0
|
|
20230905,180300,233109561,1143,1143,1143,1143,0
|
|
20230905,180200,233109561,1143,1143,1143,1143,0
|
|
20230905,180100,233109561,1143,1143,1143,1143,0
|
|
20230905,180000,233109561,1143,1143,1143,1143,0
|
|
20230905,175900,233109561,1143,1143,1143,1143,0
|
|
20230905,175800,233109561,1143,1143,1143,1143,0
|
|
20230905,175700,233109561,1143,1143,1143,1143,0
|
|
20230905,175600,233109561,1143,1143,1143,1143,0
|
|
20230905,175500,233109561,1143,1143,1143,1143,0
|
|
20230905,175400,233109561,1143,1143,1143,1143,0
|
|
20230905,175300,233109561,1143,1143,1143,1143,0
|
|
20230905,175200,233109561,1143,1143,1143,1143,0
|
|
20230905,175100,233109561,1143,1143,1143,1143,0
|
|
20230905,175000,233109561,1143,1143,1143,1143,0
|
|
20230905,174900,233109561,1143,1143,1143,1143,0
|
|
20230905,174800,233109561,1143,1143,1143,1143,0
|
|
20230905,174700,233109561,1143,1143,1143,1143,0
|
|
20230905,174600,233109561,1143,1143,1143,1143,0
|
|
20230905,174500,233109561,1143,1143,1143,1143,0
|
|
20230905,174400,233109561,1143,1143,1143,1143,3540
|
|
20230905,174300,233109561,1143,1143,1143,1143,0
|
|
20230905,174200,233109561,1143,1143,1143,1143,0
|
|
20230905,174100,233109561,1143,1143,1143,1143,0
|
|
20230905,174000,233109561,1143,1143,1143,1143,0
|
|
20230905,173900,233109561,1143,1143,1143,1143,0
|
|
20230905,173800,233109561,1143,1143,1143,1143,0
|
|
20230905,173700,233109561,1143,1143,1143,1143,0
|
|
20230905,173600,233109561,1143,1143,1143,1143,0
|
|
20230905,173500,233109561,1143,1143,1143,1143,0
|
|
20230905,173400,233109561,1143,1143,1143,1143,0
|
|
20230905,173300,233109561,1143,1143,1143,1143,0
|
|
20230905,173200,233109561,1143,1143,1143,1143,0
|
|
20230905,173100,233109561,1143,1143,1143,1143,0
|
|
20230905,173000,233109561,1143,1143,1143,1143,0
|
|
20230905,172900,233109561,1143,1143,1143,1143,0
|
|
20230905,172800,233109561,1143,1143,1143,1143,0
|
|
20230905,172700,233109561,1143,1143,1143,1143,0
|
|
20230905,172600,233109561,1143,1143,1143,1143,0
|
|
20230905,172500,233109561,1143,1143,1143,1143,0
|
|
20230905,172400,233109561,1143,1143,1143,1143,0
|
|
20230905,172300,233109561,1143,1143,1143,1143,0
|
|
20230905,172200,233109561,1143,1143,1143,1143,0
|
|
20230905,172100,233109561,1143,1143,1143,1143,0
|
|
20230905,172000,233109561,1143,1143,1143,1143,0
|
|
20230905,171900,233109561,1143,1143,1143,1143,0
|
|
20230905,171800,233109561,1143,1143,1143,1143,0
|
|
20230905,171700,233109561,1143,1143,1143,1143,0
|
|
20230905,171600,233109561,1143,1143,1143,1143,0
|
|
20230905,171500,233109561,1143,1143,1143,1143,0
|
|
20230905,171400,233109561,1143,1143,1143,1143,3540
|
|
20230905,171300,233109561,1143,1143,1143,1143,0
|
|
20230905,171200,233109561,1143,1143,1143,1143,0
|
|
20230905,171100,233109561,1143,1143,1143,1143,0
|
|
20230905,171000,233109561,1143,1143,1143,1143,0
|
|
20230905,170900,233109561,1143,1143,1143,1143,0
|
|
20230905,170800,233109561,1143,1143,1143,1143,0
|
|
20230905,170700,233109561,1143,1143,1143,1143,0
|
|
20230905,170600,233109561,1143,1143,1143,1143,0
|
|
20230905,170500,233109561,1143,1143,1143,1143,0
|
|
20230905,170400,233109561,1143,1143,1143,1143,0
|
|
20230905,170300,233109561,1143,1143,1143,1143,0
|
|
20230905,170200,233109561,1143,1143,1143,1143,0
|
|
20230905,170100,233109561,1143,1143,1143,1143,0
|
|
20230905,170000,233109561,1143,1143,1143,1143,0
|
|
20230905,165900,233109561,1143,1143,1143,1143,0
|
|
20230905,165800,233109561,1143,1143,1143,1143,0
|
|
20230905,165700,233109561,1143,1143,1143,1143,0
|
|
20230905,165600,233109561,1143,1143,1143,1143,0
|
|
20230905,165500,233109561,1143,1143,1143,1143,0
|
|
20230905,165400,233109561,1143,1143,1143,1143,0
|
|
20230905,165300,233109561,1143,1143,1143,1143,0
|
|
20230905,165200,233109561,1143,1143,1143,1143,0
|
|
20230905,165100,233109561,1143,1143,1143,1143,0
|
|
20230905,165000,233109561,1143,1143,1143,1143,0
|
|
20230905,164900,233109561,1143,1143,1143,1143,0
|
|
20230905,164800,233109561,1143,1143,1143,1143,0
|
|
20230905,164700,233109561,1143,1143,1143,1143,0
|
|
20230905,164600,233109561,1143,1143,1143,1143,0
|
|
20230905,164500,233109561,1143,1143,1143,1143,0
|
|
20230905,164400,233109561,1143,1143,1143,1143,3540
|
|
20230905,164300,233109561,1143,1143,1143,1143,0
|
|
20230905,164200,233109561,1143,1143,1143,1143,0
|
|
20230905,164100,233109561,1143,1143,1143,1143,0
|
|
20230905,164000,233109561,1143,1143,1143,1143,0
|
|
20230905,163900,233109561,1143,1143,1143,1143,0
|
|
20230905,163800,233109561,1143,1143,1143,1143,0
|
|
20230905,163700,233109561,1143,1143,1143,1143,0
|
|
20230905,163600,233109561,1143,1143,1143,1143,0
|
|
20230905,163500,233109561,1143,1143,1143,1143,0
|
|
20230905,163400,233109561,1143,1143,1143,1143,0
|
|
20230905,163300,233109561,1143,1143,1143,1143,0
|
|
20230905,163200,233109561,1143,1143,1143,1143,0
|
|
20230905,163100,233109561,1143,1143,1143,1143,0
|
|
20230905,163000,233109561,1143,1143,1143,1143,0
|
|
20230905,162900,233109561,1143,1143,1143,1143,0
|
|
20230905,162800,233109561,1143,1143,1143,1143,0
|
|
20230905,162700,233109561,1143,1143,1143,1143,0
|
|
20230905,162600,233109561,1143,1143,1143,1143,0
|
|
20230905,162500,233109561,1143,1143,1143,1143,0
|
|
20230905,162400,233109561,1143,1143,1143,1143,0
|
|
20230905,162300,233109561,1143,1143,1143,1143,0
|
|
20230905,162200,233109561,1143,1143,1143,1143,0
|
|
20230905,162100,233109561,1143,1143,1143,1143,0
|
|
20230905,162000,233109561,1143,1143,1143,1143,0
|
|
20230905,161900,233109561,1143,1143,1143,1143,0
|
|
20230905,161800,233109561,1143,1143,1143,1143,0
|
|
20230905,161700,233109561,1143,1143,1143,1143,0
|
|
20230905,161600,233109561,1143,1143,1143,1143,0
|
|
20230905,161500,233109561,1143,1143,1143,1143,0
|
|
20230905,161400,233109561,1143,1143,1143,1143,3540
|
|
20230905,161300,233109561,1143,1143,1143,1143,0
|
|
20230905,161200,233109561,1143,1143,1143,1143,0
|
|
20230905,161100,233109561,1143,1143,1143,1143,0
|
|
20230905,161000,233109561,1143,1143,1143,1143,0
|
|
20230905,160900,233109561,1143,1143,1143,1143,0
|
|
20230905,160800,233109561,1143,1143,1143,1143,0
|
|
20230905,160700,233109561,1143,1143,1143,1143,0
|
|
20230905,160600,233109561,1143,1143,1143,1143,0
|
|
20230905,160500,233109561,1143,1143,1143,1143,0
|
|
20230905,160400,233109561,1143,1143,1143,1143,0
|
|
20230905,160300,233109561,1143,1143,1143,1143,0
|
|
20230905,160200,233109561,1143,1143,1143,1143,0
|
|
20230905,160100,233109561,1143,1143,1143,1143,0
|
|
20230905,160000,233109561,1143,1143,1143,1143,0
|
|
20230905,155900,233109561,1143,1143,1143,1143,0
|
|
20230905,155800,233109561,1143,1143,1143,1143,0
|
|
20230905,155700,233109561,1143,1143,1143,1143,0
|
|
20230905,155600,233109561,1143,1143,1143,1143,0
|
|
20230905,155500,233109561,1143,1143,1143,1143,0
|
|
20230905,155400,233109561,1143,1143,1143,1143,0
|
|
20230905,155300,233109561,1143,1143,1143,1143,0
|
|
20230905,155200,233109561,1143,1143,1143,1143,0
|
|
20230905,155100,233109561,1143,1143,1143,1143,0
|
|
20230905,155000,233109561,1143,1143,1143,1143,0
|
|
20230905,154900,233109561,1143,1143,1143,1143,0
|
|
20230905,154800,233109561,1143,1143,1143,1143,0
|
|
20230905,154700,233109561,1143,1143,1143,1143,0
|
|
20230905,154600,233109561,1143,1143,1143,1143,0
|
|
20230905,154500,233109561,1143,1143,1143,1143,0
|
|
20230905,154400,233109561,1143,1143,1143,1143,3540
|
|
20230905,154300,233109561,1143,1143,1143,1143,0
|
|
20230905,154200,233109561,1143,1143,1143,1143,0
|
|
20230905,154100,233109561,1143,1143,1143,1143,0
|
|
20230905,154000,233109561,1143,1143,1143,1143,0
|
|
20230905,153900,233109561,1143,1143,1143,1143,0
|
|
20230905,153800,233109561,1143,1143,1143,1143,0
|
|
20230905,153700,233109561,1143,1143,1143,1143,0
|
|
20230905,153600,233109561,1143,1143,1143,1143,0
|
|
20230905,153500,233109561,1143,1143,1143,1143,0
|
|
20230905,153400,233109561,1143,1143,1143,1143,0
|
|
20230905,153300,233109561,1143,1143,1143,1143,0
|
|
20230905,153200,233109561,1143,1143,1143,1143,0
|
|
20230905,153100,233109561,1143,1143,1143,1143,0
|
|
20230905,153000,233109561,1143,1143,1143,1143,3540
|
|
20230905,152900,229063341,1142,1142,1142,1142,0
|
|
20230905,152800,229063341,1142,1142,1142,1142,0
|
|
20230905,152700,229063341,1142,1142,1142,1142,0
|
|
20230905,152600,229063341,1142,1142,1142,1142,0
|
|
20230905,152500,229063341,1142,1142,1142,1142,0
|
|
20230905,152400,229063341,1142,1142,1142,1142,0
|
|
20230905,152300,229063341,1142,1142,1142,1142,0
|
|
20230905,152200,229063341,1142,1142,1142,1142,0
|
|
20230905,152100,229063341,1142,1142,1142,1142,0
|
|
20230905,152000,229063341,1142,1142,1142,1142,0
|
|
20230905,151900,229063341,1142,1141,1142,1141,602
|
|
20230905,151800,228376457,1141,1141,1141,1141,100
|
|
20230905,151700,228262357,1142,1142,1142,1142,4
|
|
20230905,151600,228257789,1142,1142,1142,1142,9
|
|
20230905,151500,228247511,1142,1142,1142,1142,3
|
|
20230905,151400,228244085,1142,1142,1142,1142,2
|
|
20230905,151300,228241801,1142,1142,1142,1142,1
|
|
20230905,151200,228240659,1142,1142,1142,1140,105
|
|
20230905,151100,228120946,1142,1142,1142,1142,1001
|
|
20230905,151000,226977804,1142,1142,1142,1142,4
|
|
20230905,150900,226973236,1142,1141,1142,1139,1717
|
|
20230905,150800,225016776,1142,1142,1142,1142,2
|
|
20230905,150700,225014492,1142,1142,1142,1142,3
|
|
20230905,150600,225011066,1140,1142,1142,1140,1068
|
|
20230905,150500,223793418,1142,1142,1142,1142,3
|
|
20230905,150400,223789992,1142,1142,1142,1142,2
|
|
20230905,150300,223787708,1142,1142,1142,1142,2
|
|
20230905,150200,223785424,1142,1142,1142,1142,303
|
|
20230905,150100,223439398,1142,1142,1142,1142,2
|
|
20230905,150000,223437114,1142,1142,1142,1140,4
|
|
20230905,145900,223432548,1142,1142,1142,1142,3
|
|
20230905,145800,223429122,1142,1142,1142,1142,2
|
|
20230905,145700,223426838,1142,1142,1142,1142,3
|
|
20230905,145600,223423412,1142,1142,1142,1142,2
|
|
20230905,145500,223421128,1142,1142,1142,1142,15
|
|
20230905,145400,223403998,1142,1142,1142,1142,2
|
|
20230905,145300,223401714,1142,1142,1142,1142,1001
|
|
20230905,145200,222258572,1142,1142,1142,1142,4
|
|
20230905,145100,222254004,1142,1142,1142,1142,2
|
|
20230905,145000,222251720,1142,1142,1142,1142,4
|
|
20230905,144900,222247152,1142,1142,1142,1142,1
|
|
20230905,144800,222246010,1142,1142,1142,1142,2
|
|
20230905,144700,222243726,1142,1142,1142,1142,3
|
|
20230905,144600,222240300,1141,1141,1141,1141,248
|
|
20230905,144500,221957332,1141,1142,1142,1141,30
|
|
20230905,144400,221923080,1142,1142,1142,1142,1004
|
|
20230905,144300,220776512,1142,1142,1142,1142,2
|
|
20230905,144200,220774228,1142,1143,1143,1142,901
|
|
20230905,144100,219745284,1142,1141,1143,1139,10094
|
|
20230905,144000,208238246,1142,1141,1142,1141,1226
|
|
20230905,143900,206839363,1141,1139,1141,1139,50
|
|
20230905,143800,206782409,1141,1141,1141,1141,2
|
|
20230905,143700,206780127,1141,1141,1141,1141,3
|
|
20230905,143600,206776704,1141,1141,1141,1141,2
|
|
20230905,143500,206774422,1141,1141,1141,1141,1
|
|
20230905,143400,206773281,1141,1141,1141,1141,507
|
|
20230905,143300,206194794,1141,1141,1141,1141,1
|
|
20230905,143200,206193653,1141,1139,1141,1139,204
|
|
20230905,143100,205961289,1141,1140,1141,1140,3879
|
|
20230905,143000,201538359,1142,1142,1142,1142,26
|
|
20230905,142900,201508667,1142,1142,1142,1142,3
|
|
20230905,142800,201505241,1142,1142,1142,1142,2
|
|
20230905,142700,201502957,1143,1143,1143,1143,3
|
|
20230905,142600,201499528,1143,1143,1143,1143,2
|
|
20230905,142500,201497242,1135,1144,1144,1135,203
|
|
20230905,142400,201266535,1144,1144,1144,1144,1002
|
|
20230905,142300,200120247,1144,1144,1144,1144,2
|
|
20230905,142200,200117959,1144,1144,1144,1139,4
|
|
20230905,142100,200113388,1144,1144,1144,1144,2
|
|
20230905,142000,200111100,1144,1140,1145,1140,6963
|
|
20230905,141900,192144674,1141,1139,1141,1139,9003
|
|
20230905,141800,181877941,1140,1140,1140,1140,2
|
|
20230905,141700,181875661,1140,1135,1141,1135,15211
|
|
20230905,141600,164560086,1135,1135,1135,1135,5040
|
|
20230905,141500,158839686,1135,1132,1135,1132,1390
|
|
20230905,141400,157266020,1134,1134,1134,1132,1673
|
|
20230905,141300,155368840,1135,1135,1135,1135,1
|
|
20230905,141200,155367705,1134,1134,1134,1133,5112
|
|
20230905,141100,149575121,1134,1135,1135,1134,2099
|
|
20230905,141000,147194854,1135,1135,1135,1135,2
|
|
20230905,140900,147192584,1135,1135,1135,1135,3
|
|
20230905,140800,147189179,1135,1134,1135,1133,3649
|
|
20230905,140700,143052112,1135,1135,1135,1135,3
|
|
20230905,140600,143048707,1135,1135,1135,1135,87
|
|
20230905,140500,142949962,1135,1135,1135,1135,2
|
|
20230905,140400,142947692,1135,1135,1135,1135,3
|
|
20230905,140300,142944287,1135,1135,1135,1135,2
|
|
20230905,140200,142942017,1135,1135,1135,1135,3
|
|
20230905,140100,142938612,1135,1136,1136,1135,7698
|
|
20230905,140000,134198154,1136,1139,1139,1136,1502
|
|
20230905,135900,132491451,1139,1140,1140,1139,3
|
|
20230905,135800,132488032,1140,1140,1140,1140,2
|
|
20230905,135700,132485752,1140,1140,1140,1140,3
|
|
20230905,135600,132482332,1140,1140,1140,1140,2
|
|
20230905,135500,132480052,1140,1140,1140,1140,1
|
|
20230905,135400,132478912,1140,1139,1140,1139,5010
|
|
20230905,135300,126772520,1139,1139,1139,1139,1
|
|
20230905,135200,126771381,1139,1139,1139,1139,2
|
|
20230905,135100,126769103,1139,1139,1139,1139,3
|
|
20230905,135000,126765686,1138,1138,1138,1138,1014
|
|
20230905,134900,125611754,1138,1138,1138,1138,3
|
|
20230905,134800,125608340,1138,1138,1138,1138,2
|
|
20230905,134700,125606064,1138,1138,1138,1138,502
|
|
20230905,134600,125034788,1138,1138,1138,1138,3
|
|
20230905,134500,125031374,1137,1137,1137,1137,2224
|
|
20230905,134400,122502686,1137,1137,1137,1137,3
|
|
20230905,134300,122499275,1137,1137,1137,1137,17
|
|
20230905,134200,122479946,1137,1137,1137,1137,52
|
|
20230905,134100,122420822,1137,1135,1137,1135,1263
|
|
20230905,134000,120986615,1134,1133,1134,1133,3018
|
|
20230905,133900,117564452,1135,1135,1135,1135,3
|
|
20230905,133800,117561047,1135,1135,1135,1135,2
|
|
20230905,133700,117558777,1135,1135,1135,1135,1
|
|
20230905,133600,117557642,1135,1135,1135,1135,4
|
|
20230905,133500,117553102,1135,1135,1135,1135,1
|
|
20230905,133400,117551967,1135,1136,1136,1135,504
|
|
20230905,133300,116979425,1136,1136,1136,1136,1
|
|
20230905,133200,116978289,1136,1136,1136,1136,2
|
|
20230905,133100,116976017,1136,1136,1136,1136,3
|
|
20230905,133000,116972609,1136,1136,1136,1136,34
|
|
20230905,132900,116933985,1136,1136,1136,1136,4
|
|
20230905,132800,116929441,1136,1136,1136,1136,1
|
|
20230905,132700,116928305,1136,1136,1136,1136,2
|
|
20230905,132600,116926033,1136,1136,1136,1136,3
|
|
20230905,132500,116922625,1136,1136,1136,1132,1242
|
|
20230905,132400,115514974,1136,1136,1136,1136,3
|
|
20230905,132300,115511566,1136,1136,1136,1136,2
|
|
20230905,132200,115509294,1136,1136,1136,1136,2
|
|
20230905,132100,115507022,1136,1136,1136,1136,3
|
|
20230905,132000,115503614,1136,1136,1136,1136,2
|
|
20230905,131900,115501342,1136,1136,1136,1136,63
|
|
20230905,131800,115429774,1136,1136,1136,1136,2
|
|
20230905,131700,115427502,1136,1136,1136,1136,1
|
|
20230905,131600,115426366,1136,1136,1136,1136,4
|
|
20230905,131500,115421822,1136,1133,1136,1133,4276
|
|
20230905,131400,110577111,1133,1133,1133,1133,3925
|
|
20230905,131300,106130086,1133,1133,1133,1133,1
|
|
20230905,131200,106128953,1133,1133,1133,1133,2
|
|
20230905,131100,106126687,1133,1133,1133,1133,4
|
|
20230905,131000,106122155,1133,1133,1133,1133,950
|
|
20230905,130900,105045805,1136,1134,1136,1133,829
|
|
20230905,130800,104105986,1136,1134,1136,1134,456
|
|
20230905,130700,103588876,1136,1136,1136,1136,2
|
|
20230905,130600,103586604,1136,1136,1136,1136,3
|
|
20230905,130500,103583196,1136,1136,1136,1136,2
|
|
20230905,130400,103580924,1135,1136,1136,1135,207
|
|
20230905,130300,103345775,1136,1136,1136,1136,4
|
|
20230905,130200,103341231,1135,1136,1136,1135,7
|
|
20230905,130100,103333283,1136,1135,1136,1135,20
|
|
20230905,130000,103310580,1136,1136,1136,1136,38
|
|
20230905,125900,103267412,1136,1136,1136,1136,1
|
|
20230905,125800,103266276,1136,1136,1136,1136,4
|
|
20230905,125700,103261732,1136,1136,1136,1136,1
|
|
20230905,125600,103260596,1137,1134,1137,1133,2151
|
|
20230905,125500,100822998,1135,1137,1137,1135,855
|
|
20230905,125400,99852571,1137,1135,1137,1135,529
|
|
20230905,125300,99251952,1137,1137,1137,1136,10
|
|
20230905,125200,99240588,1137,1137,1137,1137,1
|
|
20230905,125100,99239451,1137,1137,1137,1137,4
|
|
20230905,125000,99234903,1137,1137,1137,1137,1
|
|
20230905,124900,99233766,1137,1137,1137,1137,3559
|
|
20230905,124800,95187183,1138,1138,1138,1138,20
|
|
20230905,124700,95164423,1138,1137,1138,1137,1699
|
|
20230905,124600,93232330,1137,1137,1137,1137,10
|
|
20230905,124500,93220960,1137,1137,1137,1137,38
|
|
20230905,124400,93177754,1137,1136,1137,1135,402
|
|
20230905,124300,92721459,1137,1137,1137,1137,53
|
|
20230905,124200,92661198,1137,1137,1137,1137,32
|
|
20230905,124100,92624814,1137,1137,1137,1137,3
|
|
20230905,124000,92621403,1137,1137,1137,1137,34
|
|
20230905,123900,92582745,1137,1137,1137,1137,1
|
|
20230905,123800,92581608,1137,1137,1137,1137,1426
|
|
20230905,123700,90960246,1137,1137,1137,1137,1
|
|
20230905,123600,90959109,1137,1137,1137,1137,25
|
|
20230905,123500,90930684,1137,1137,1137,1137,2
|
|
20230905,123400,90928410,1137,1137,1137,1137,1
|
|
20230905,123300,90927273,1137,1137,1137,1137,4
|
|
20230905,123200,90922725,1137,1135,1137,1135,2
|
|
20230905,123100,90920453,1136,1137,1137,1136,132
|
|
20230905,123000,90770397,1137,1137,1137,1137,2
|
|
20230905,122900,90768123,1137,1136,1137,1135,1517
|
|
20230905,122800,89043320,1137,1137,1137,1135,312
|
|
20230905,122700,88688776,1137,1134,1137,1134,8298
|
|
20230905,122600,79264949,1134,1134,1134,1134,2
|
|
20230905,122500,79262681,1134,1134,1134,1134,772
|
|
20230905,122400,78387233,1134,1134,1134,1134,2
|
|
20230905,122300,78384965,1134,1134,1134,1132,88
|
|
20230905,122200,78285341,1133,1134,1134,1133,77
|
|
20230905,122100,78198098,1134,1134,1134,1134,1
|
|
20230905,122000,78196964,1134,1134,1134,1134,4
|
|
20230905,121900,78192428,1134,1134,1134,1134,2
|
|
20230905,121800,78190160,1134,1134,1134,1134,4
|
|
20230905,121700,78185624,1134,1134,1134,1134,2
|
|
20230905,121600,78183356,1134,1134,1134,1134,1
|
|
20230905,121500,78182222,1134,1134,1134,1134,4
|
|
20230905,121400,78177686,1134,1134,1134,1134,1
|
|
20230905,121300,78176552,1134,1134,1134,1134,4
|
|
20230905,121200,78172016,1134,1134,1134,1134,93
|
|
20230905,121100,78066554,1134,1134,1134,1134,2
|
|
20230905,121000,78064286,1134,1134,1134,1134,8
|
|
20230905,120900,78055214,1134,1134,1134,1134,2
|
|
20230905,120800,78052946,1134,1134,1134,1134,3
|
|
20230905,120700,78049544,1134,1134,1134,1134,2
|
|
20230905,120600,78047276,1134,1134,1134,1134,35
|
|
20230905,120500,78007586,1134,1133,1134,1133,5
|
|
20230905,120400,78001918,1133,1133,1133,1133,2
|
|
20230905,120300,77999652,1133,1133,1133,1133,3
|
|
20230905,120200,77996253,1133,1133,1133,1133,2
|
|
20230905,120100,77993987,1133,1132,1133,1132,3132
|
|
20230905,120000,74448562,1132,1132,1132,1131,8
|
|
20230905,115900,74439510,1132,1132,1132,1132,2
|
|
20230905,115800,74437246,1132,1132,1132,1132,3
|
|
20230905,115700,74433850,1132,1132,1132,1132,2
|
|
20230905,115600,74431586,1132,1132,1132,1132,1
|
|
20230905,115500,74430454,1132,1132,1132,1132,4
|
|
20230905,115400,74425926,1132,1132,1132,1132,1
|
|
20230905,115300,74424794,1132,1132,1132,1132,4
|
|
20230905,115200,74420266,1132,1132,1132,1132,1
|
|
20230905,115100,74419134,1132,1132,1132,1132,2
|
|
20230905,115000,74416870,1132,1132,1132,1132,4
|
|
20230905,114900,74412342,1132,1131,1132,1131,21
|
|
20230905,114800,74388589,1132,1132,1132,1132,3
|
|
20230905,114700,74385193,1132,1132,1132,1132,2
|
|
20230905,114600,74382929,1132,1132,1132,1132,449
|
|
20230905,114500,73874661,1132,1132,1132,1132,3
|
|
20230905,114400,73871265,1132,1132,1132,1132,2
|
|
20230905,114300,73869001,1132,1131,1132,1131,26
|
|
20230905,114200,73839594,1132,1132,1132,1132,3
|
|
20230905,114100,73836198,1132,1132,1132,1132,2
|
|
20230905,114000,73833934,1131,1131,1131,1131,0
|
|
20230905,113900,73833934,1131,1131,1131,1131,0
|
|
20230905,113800,73833934,1131,1131,1131,1131,0
|
|
20230905,113700,73833934,1131,1131,1131,1131,0
|
|
20230905,113600,73833934,1131,1131,1131,1131,0
|
|
20230905,113500,73833934,1131,1131,1131,1131,0
|
|
20230905,113400,73833934,1131,1131,1131,1131,0
|
|
20230905,113300,73833934,1131,1131,1131,1131,2000
|
|
20230905,113200,71571934,1132,1132,1132,1132,0
|
|
20230905,113100,71571934,1132,1132,1132,1132,0
|
|
20230905,113000,71571934,1132,1132,1132,1132,60
|
|
20230905,112900,71504014,1131,1131,1131,1131,0
|
|
20230905,112800,71504014,1131,1131,1131,1131,3139
|
|
20230905,112700,67953805,1131,1131,1131,1131,0
|
|
20230905,112600,67953805,1131,1131,1131,1131,0
|
|
20230905,112500,67953805,1131,1131,1131,1131,0
|
|
20230905,112400,67953805,1131,1131,1131,1131,218
|
|
20230905,112300,67707247,1131,1131,1131,1130,19
|
|
20230905,112200,67685768,1130,1130,1130,1130,16
|
|
20230905,112100,67667688,1132,1132,1132,1132,0
|
|
20230905,112000,67667688,1132,1132,1132,1132,0
|
|
20230905,111900,67667688,1132,1132,1132,1132,0
|
|
20230905,111800,67667688,1132,1132,1132,1132,0
|
|
20230905,111700,67667688,1132,1132,1132,1132,0
|
|
20230905,111600,67667688,1132,1132,1132,1132,0
|
|
20230905,111500,67667688,1132,1132,1132,1132,33
|
|
20230905,111400,67630332,1132,1132,1132,1132,8
|
|
20230905,111300,67621276,1130,1130,1130,1130,0
|
|
20230905,111200,67621276,1130,1130,1130,1130,0
|
|
20230905,111100,67621276,1130,1130,1130,1130,835
|
|
20230905,111000,66677726,1132,1132,1132,1132,0
|
|
20230905,110900,66677726,1132,1132,1132,1132,327
|
|
20230905,110800,66307562,1132,1132,1132,1132,1
|
|
20230905,110700,66306430,1132,1132,1132,1132,0
|
|
20230905,110600,66306430,1132,1132,1132,1132,0
|
|
20230905,110500,66306430,1132,1132,1132,1132,324
|
|
20230905,110400,65939662,1131,1131,1131,1131,4
|
|
20230905,110300,65935138,1131,1131,1131,1131,0
|
|
20230905,110200,65935138,1131,1131,1131,1131,0
|
|
20230905,110100,65935138,1131,1131,1132,1131,10018
|
|
20230905,110000,54604762,1131,1131,1131,1131,0
|
|
20230905,105900,54604762,1131,1131,1131,1131,0
|
|
20230905,105800,54604762,1131,1131,1131,1131,0
|
|
20230905,105700,54604762,1131,1131,1131,1131,0
|
|
20230905,105600,54604762,1131,1131,1131,1131,0
|
|
20230905,105500,54604762,1131,1131,1131,1131,0
|
|
20230905,105400,54604762,1131,1131,1131,1131,0
|
|
20230905,105300,54604762,1131,1131,1131,1131,20
|
|
20230905,105200,54582142,1131,1131,1131,1131,1004
|
|
20230905,105100,53446618,1131,1131,1131,1131,1000
|
|
20230905,105000,52315618,1131,1131,1131,1131,0
|
|
20230905,104900,52315618,1131,1131,1131,1131,0
|
|
20230905,104800,52315618,1131,1131,1131,1131,2
|
|
20230905,104700,52313356,1131,1131,1131,1131,0
|
|
20230905,104600,52313356,1131,1131,1131,1131,155
|
|
20230905,104500,52138051,1131,1131,1131,1131,0
|
|
20230905,104400,52138051,1131,1131,1131,1131,0
|
|
20230905,104300,52138051,1131,1131,1131,1131,0
|
|
20230905,104200,52138051,1131,1131,1131,1131,0
|
|
20230905,104100,52138051,1131,1131,1131,1131,0
|
|
20230905,104000,52138051,1131,1131,1131,1131,0
|
|
20230905,103900,52138051,1131,1131,1131,1131,0
|
|
20230905,103800,52138051,1131,1131,1131,1131,0
|
|
20230905,103700,52138051,1131,1131,1131,1131,500
|
|
20230905,103600,51572551,1131,1131,1131,1131,0
|
|
20230905,103500,51572551,1131,1131,1131,1131,0
|
|
20230905,103400,51572551,1131,1131,1131,1131,1995
|
|
20230905,103300,49316206,1131,1131,1131,1131,0
|
|
20230905,103200,49316206,1131,1131,1131,1131,1
|
|
20230905,103100,49315075,1131,1131,1131,1131,304
|
|
20230905,103000,48971251,1130,1130,1130,1130,0
|
|
20230905,102900,48971251,1130,1131,1131,1130,1000
|
|
20230905,102800,47840364,1131,1131,1131,1131,789
|
|
20230905,102700,46948005,1131,1131,1131,1131,900
|
|
20230905,102600,45930105,1132,1132,1132,1132,0
|
|
20230905,102500,45930105,1132,1132,1132,1132,50
|
|
20230905,102400,45873505,1132,1132,1132,1132,0
|
|
20230905,102300,45873505,1132,1132,1132,1132,10
|
|
20230905,102200,45862185,1131,1131,1131,1131,20
|
|
20230905,102100,45839565,1131,1131,1131,1131,0
|
|
20230905,102000,45839565,1131,1131,1131,1131,0
|
|
20230905,101900,45839565,1131,1131,1131,1131,200
|
|
20230905,101800,45613365,1132,1132,1132,1132,0
|
|
20230905,101700,45613365,1132,1132,1132,1132,0
|
|
20230905,101600,45613365,1132,1132,1132,1132,0
|
|
20230905,101500,45613365,1132,1131,1132,1131,1859
|
|
20230905,101400,43510780,1130,1130,1130,1130,19
|
|
20230905,101300,43489310,1131,1131,1131,1131,0
|
|
20230905,101200,43489310,1131,1131,1131,1131,1000
|
|
20230905,101100,42358310,1131,1131,1131,1131,20
|
|
20230905,101000,42335690,1132,1132,1132,1132,0
|
|
20230905,100900,42335690,1132,1132,1132,1132,232
|
|
20230905,100800,42073066,1132,1132,1132,1132,0
|
|
20230905,100700,42073066,1132,1132,1132,1132,100
|
|
20230905,100600,41959866,1132,1132,1132,1132,1
|
|
20230905,100500,41958734,1132,1132,1132,1132,0
|
|
20230905,100400,41958734,1132,1133,1133,1132,2378
|
|
20230905,100300,39266597,1134,1134,1134,1134,0
|
|
20230905,100200,39266597,1134,1134,1134,1134,410
|
|
20230905,100100,38801657,1135,1135,1135,1135,0
|
|
20230905,100000,38801657,1135,1135,1135,1135,88
|
|
20230905,095900,38701777,1135,1135,1135,1135,0
|
|
20230905,095800,38701777,1135,1135,1135,1135,300
|
|
20230905,095700,38361277,1135,1135,1135,1135,0
|
|
20230905,095600,38361277,1135,1135,1135,1135,150
|
|
20230905,095500,38191027,1135,1135,1135,1135,0
|
|
20230905,095400,38191027,1135,1135,1135,1135,0
|
|
20230905,095300,38191027,1135,1135,1135,1135,13
|
|
20230905,095200,38176272,1132,1132,1132,1132,0
|
|
20230905,095100,38176272,1132,1132,1132,1132,0
|
|
20230905,095000,38176272,1132,1132,1132,1132,0
|
|
20230905,094900,38176272,1132,1132,1132,1132,0
|
|
20230905,094800,38176272,1132,1132,1132,1132,0
|
|
20230905,094700,38176272,1132,1133,1133,1132,500
|
|
20230905,094600,37610072,1132,1132,1132,1132,0
|
|
20230905,094500,37610072,1132,1132,1132,1132,838
|
|
20230905,094400,36661456,1132,1132,1132,1132,0
|
|
20230905,094300,36661456,1132,1133,1133,1132,747
|
|
20230905,094200,35815552,1134,1134,1134,1134,1392
|
|
20230905,094100,34237024,1134,1135,1136,1134,1184
|
|
20230905,094000,32893720,1136,1136,1136,1136,0
|
|
20230905,093900,32893720,1136,1136,1136,1136,0
|
|
20230905,093800,32893720,1136,1136,1136,1136,1
|
|
20230905,093700,32892584,1132,1133,1133,1132,1200
|
|
20230905,093600,31533884,1134,1131,1134,1131,501
|
|
20230905,093500,30967250,1134,1134,1134,1134,300
|
|
20230905,093400,30627050,1133,1133,1133,1133,318
|
|
20230905,093300,30266756,1134,1134,1134,1134,2
|
|
20230905,093200,30264488,1134,1131,1134,1131,101
|
|
20230905,093100,30150254,1131,1134,1136,1131,1250
|
|
20230905,093000,28734139,1131,1133,1136,1131,7345
|
|
20230905,092900,20426015,1132,1132,1132,1132,544
|
|
20230905,092800,19810207,1136,1136,1136,1136,150
|
|
20230905,092700,19639807,1136,1136,1136,1136,0
|
|
20230905,092600,19639807,1136,1136,1136,1136,2
|
|
20230905,092500,19637535,1136,1136,1136,1136,5
|
|
20230905,092400,19631855,1136,1136,1136,1136,694
|
|
20230905,092300,18843471,1136,1136,1136,1136,106
|
|
20230905,092200,18723055,1136,1135,1136,1131,303
|
|
20230905,092100,18379549,1132,1132,1132,1132,2732
|
|
20230905,092000,15286925,1132,1132,1132,1132,1445
|
|
20230905,091900,13651185,1132,1132,1132,1132,293
|
|
20230905,091800,13319509,1132,1135,1135,1132,262
|
|
20230905,091700,13022838,1135,1135,1135,1135,0
|
|
20230905,091600,13022838,1135,1135,1135,1135,487
|
|
20230905,091500,12470093,1135,1134,1135,1134,161
|
|
20230905,091400,12287481,1134,1134,1134,1134,100
|
|
20230905,091300,12174081,1134,1134,1134,1134,0
|
|
20230905,091200,12174081,1134,1134,1134,1134,300
|
|
20230905,091100,11833881,1134,1134,1134,1134,100
|
|
20230905,091000,11720481,1134,1134,1134,1134,244
|
|
20230905,090900,11443785,1134,1134,1134,1134,0
|
|
20230905,090800,11443785,1134,1134,1134,1134,1
|
|
20230905,090700,11442651,1134,1134,1134,1134,0
|
|
20230905,090600,11442651,1134,1134,1134,1134,0
|
|
20230905,090500,11442651,1134,1134,1134,1134,0
|
|
20230905,090400,11442651,1134,1134,1134,1134,10
|
|
20230905,090300,11431311,1134,1134,1134,1134,222
|
|
20230905,090200,11179563,1134,1134,1134,1134,0
|
|
20230905,090100,11179563,1134,1134,1134,1134,88
|
|
20230905,090000,11079771,1134,1132,1134,1128,9783
|