587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184400,275802622,1127,1127,1127,1127,13043
|
|
20230906,184300,275802622,1127,1127,1127,1127,0
|
|
20230906,184200,275802622,1127,1127,1127,1127,0
|
|
20230906,184100,275802622,1127,1127,1127,1127,0
|
|
20230906,184000,275802622,1127,1127,1127,1127,0
|
|
20230906,183900,275802622,1127,1127,1127,1127,0
|
|
20230906,183800,275802622,1127,1127,1127,1127,0
|
|
20230906,183700,275802622,1127,1127,1127,1127,0
|
|
20230906,183600,275802622,1127,1127,1127,1127,0
|
|
20230906,183500,275802622,1127,1127,1127,1127,0
|
|
20230906,183400,275802622,1127,1127,1127,1127,0
|
|
20230906,183300,275802622,1127,1127,1127,1127,0
|
|
20230906,183200,275802622,1127,1127,1127,1127,0
|
|
20230906,183100,275802622,1127,1127,1127,1127,0
|
|
20230906,183000,275802622,1127,1127,1127,1127,0
|
|
20230906,182900,275802622,1127,1127,1127,1127,0
|
|
20230906,182800,275802622,1127,1127,1127,1127,0
|
|
20230906,182700,275802622,1127,1127,1127,1127,0
|
|
20230906,182600,275802622,1127,1127,1127,1127,0
|
|
20230906,182500,275802622,1127,1127,1127,1127,0
|
|
20230906,182400,275802622,1127,1127,1127,1127,0
|
|
20230906,182300,275802622,1127,1127,1127,1127,0
|
|
20230906,182200,275802622,1127,1127,1127,1127,0
|
|
20230906,182100,275802622,1127,1127,1127,1127,0
|
|
20230906,182000,275802622,1127,1127,1127,1127,0
|
|
20230906,181900,275802622,1127,1127,1127,1127,0
|
|
20230906,181800,275802622,1127,1127,1127,1127,0
|
|
20230906,181700,275802622,1127,1127,1127,1127,0
|
|
20230906,181600,275802622,1127,1127,1127,1127,0
|
|
20230906,181500,275802622,1127,1127,1127,1127,0
|
|
20230906,181400,275802622,1127,1127,1127,1127,13043
|
|
20230906,181300,275802622,1127,1127,1127,1127,0
|
|
20230906,181200,275802622,1127,1127,1127,1127,0
|
|
20230906,181100,275802622,1127,1127,1127,1127,0
|
|
20230906,181000,275802622,1127,1127,1127,1127,0
|
|
20230906,180900,275802622,1127,1127,1127,1127,0
|
|
20230906,180800,275802622,1127,1127,1127,1127,0
|
|
20230906,180700,275802622,1127,1127,1127,1127,0
|
|
20230906,180600,275802622,1127,1127,1127,1127,0
|
|
20230906,180500,275802622,1127,1127,1127,1127,0
|
|
20230906,180400,275802622,1127,1127,1127,1127,0
|
|
20230906,180300,275802622,1127,1127,1127,1127,0
|
|
20230906,180200,275802622,1127,1127,1127,1127,0
|
|
20230906,180100,275802622,1127,1127,1127,1127,0
|
|
20230906,180000,275802622,1127,1127,1127,1127,0
|
|
20230906,175900,275802622,1127,1127,1127,1127,0
|
|
20230906,175800,275802622,1127,1127,1127,1127,0
|
|
20230906,175700,275802622,1127,1127,1127,1127,0
|
|
20230906,175600,275802622,1127,1127,1127,1127,0
|
|
20230906,175500,275802622,1127,1127,1127,1127,0
|
|
20230906,175400,275802622,1127,1127,1127,1127,0
|
|
20230906,175300,275802622,1127,1127,1127,1127,0
|
|
20230906,175200,275802622,1127,1127,1127,1127,0
|
|
20230906,175100,275802622,1127,1127,1127,1127,0
|
|
20230906,175000,275802622,1127,1127,1127,1127,0
|
|
20230906,174900,275802622,1127,1127,1127,1127,0
|
|
20230906,174800,275802622,1127,1127,1127,1127,0
|
|
20230906,174700,275802622,1127,1127,1127,1127,0
|
|
20230906,174600,275802622,1127,1127,1127,1127,0
|
|
20230906,174500,275802622,1127,1127,1127,1127,0
|
|
20230906,174400,275802622,1127,1127,1127,1127,13043
|
|
20230906,174300,275802622,1127,1127,1127,1127,0
|
|
20230906,174200,275802622,1127,1127,1127,1127,0
|
|
20230906,174100,275802622,1127,1127,1127,1127,0
|
|
20230906,174000,275802622,1127,1127,1127,1127,0
|
|
20230906,173900,275802622,1127,1127,1127,1127,0
|
|
20230906,173800,275802622,1127,1127,1127,1127,0
|
|
20230906,173700,275802622,1127,1127,1127,1127,0
|
|
20230906,173600,275802622,1127,1127,1127,1127,0
|
|
20230906,173500,275802622,1127,1127,1127,1127,0
|
|
20230906,173400,275802622,1127,1127,1127,1127,0
|
|
20230906,173300,275802622,1127,1127,1127,1127,0
|
|
20230906,173200,275802622,1127,1127,1127,1127,0
|
|
20230906,173100,275802622,1127,1127,1127,1127,0
|
|
20230906,173000,275802622,1127,1127,1127,1127,0
|
|
20230906,172900,275802622,1127,1127,1127,1127,0
|
|
20230906,172800,275802622,1127,1127,1127,1127,0
|
|
20230906,172700,275802622,1127,1127,1127,1127,0
|
|
20230906,172600,275802622,1127,1127,1127,1127,0
|
|
20230906,172500,275802622,1127,1127,1127,1127,0
|
|
20230906,172400,275802622,1127,1127,1127,1127,0
|
|
20230906,172300,275802622,1127,1127,1127,1127,0
|
|
20230906,172200,275802622,1127,1127,1127,1127,0
|
|
20230906,172100,275802622,1127,1127,1127,1127,0
|
|
20230906,172000,275802622,1127,1127,1127,1127,0
|
|
20230906,171900,275802622,1127,1127,1127,1127,0
|
|
20230906,171800,275802622,1127,1127,1127,1127,0
|
|
20230906,171700,275802622,1127,1127,1127,1127,0
|
|
20230906,171600,275802622,1127,1127,1127,1127,0
|
|
20230906,171500,275802622,1127,1127,1127,1127,0
|
|
20230906,171400,275802622,1127,1127,1127,1127,13043
|
|
20230906,171300,275802622,1127,1127,1127,1127,0
|
|
20230906,171200,275802622,1127,1127,1127,1127,0
|
|
20230906,171100,275802622,1127,1127,1127,1127,0
|
|
20230906,171000,275802622,1127,1127,1127,1127,0
|
|
20230906,170900,275802622,1127,1127,1127,1127,0
|
|
20230906,170800,275802622,1127,1127,1127,1127,0
|
|
20230906,170700,275802622,1127,1127,1127,1127,0
|
|
20230906,170600,275802622,1127,1127,1127,1127,0
|
|
20230906,170500,275802622,1127,1127,1127,1127,0
|
|
20230906,170400,275802622,1127,1127,1127,1127,0
|
|
20230906,170300,275802622,1127,1127,1127,1127,0
|
|
20230906,170200,275802622,1127,1127,1127,1127,0
|
|
20230906,170100,275802622,1127,1127,1127,1127,0
|
|
20230906,170000,275802622,1127,1127,1127,1127,0
|
|
20230906,165900,275802622,1127,1127,1127,1127,0
|
|
20230906,165800,275802622,1127,1127,1127,1127,0
|
|
20230906,165700,275802622,1127,1127,1127,1127,0
|
|
20230906,165600,275802622,1127,1127,1127,1127,0
|
|
20230906,165500,275802622,1127,1127,1127,1127,0
|
|
20230906,165400,275802622,1127,1127,1127,1127,0
|
|
20230906,165300,275802622,1127,1127,1127,1127,0
|
|
20230906,165200,275802622,1127,1127,1127,1127,0
|
|
20230906,165100,275802622,1127,1127,1127,1127,0
|
|
20230906,165000,275802622,1127,1127,1127,1127,0
|
|
20230906,164900,275802622,1127,1127,1127,1127,0
|
|
20230906,164800,275802622,1127,1127,1127,1127,0
|
|
20230906,164700,275802622,1127,1127,1127,1127,0
|
|
20230906,164600,275802622,1127,1127,1127,1127,0
|
|
20230906,164500,275802622,1127,1127,1127,1127,0
|
|
20230906,164400,275802622,1127,1127,1127,1127,13043
|
|
20230906,164300,275802622,1127,1127,1127,1127,0
|
|
20230906,164200,275802622,1127,1127,1127,1127,0
|
|
20230906,164100,275802622,1127,1127,1127,1127,0
|
|
20230906,164000,275802622,1127,1127,1127,1127,0
|
|
20230906,163900,275802622,1127,1127,1127,1127,0
|
|
20230906,163800,275802622,1127,1127,1127,1127,0
|
|
20230906,163700,275802622,1127,1127,1127,1127,0
|
|
20230906,163600,275802622,1127,1127,1127,1127,0
|
|
20230906,163500,275802622,1127,1127,1127,1127,0
|
|
20230906,163400,275802622,1127,1127,1127,1127,0
|
|
20230906,163300,275802622,1127,1127,1127,1127,0
|
|
20230906,163200,275802622,1127,1127,1127,1127,0
|
|
20230906,163100,275802622,1127,1127,1127,1127,0
|
|
20230906,163000,275802622,1127,1127,1127,1127,0
|
|
20230906,162900,275802622,1127,1127,1127,1127,0
|
|
20230906,162800,275802622,1127,1127,1127,1127,0
|
|
20230906,162700,275802622,1127,1127,1127,1127,0
|
|
20230906,162600,275802622,1127,1127,1127,1127,0
|
|
20230906,162500,275802622,1127,1127,1127,1127,0
|
|
20230906,162400,275802622,1127,1127,1127,1127,0
|
|
20230906,162300,275802622,1127,1127,1127,1127,0
|
|
20230906,162200,275802622,1127,1127,1127,1127,0
|
|
20230906,162100,275802622,1127,1127,1127,1127,0
|
|
20230906,162000,275802622,1127,1127,1127,1127,0
|
|
20230906,161900,275802622,1127,1127,1127,1127,0
|
|
20230906,161800,275802622,1127,1127,1127,1127,0
|
|
20230906,161700,275802622,1127,1127,1127,1127,0
|
|
20230906,161600,275802622,1127,1127,1127,1127,0
|
|
20230906,161500,275802622,1127,1127,1127,1127,0
|
|
20230906,161400,275802622,1127,1127,1127,1127,13043
|
|
20230906,161300,275802622,1127,1127,1127,1127,0
|
|
20230906,161200,275802622,1127,1127,1127,1127,0
|
|
20230906,161100,275802622,1127,1127,1127,1127,0
|
|
20230906,161000,275802622,1127,1127,1127,1127,0
|
|
20230906,160900,275802622,1127,1127,1127,1127,0
|
|
20230906,160800,275802622,1127,1127,1127,1127,0
|
|
20230906,160700,275802622,1127,1127,1127,1127,0
|
|
20230906,160600,275802622,1127,1127,1127,1127,0
|
|
20230906,160500,275802622,1127,1127,1127,1127,0
|
|
20230906,160400,275802622,1127,1127,1127,1127,0
|
|
20230906,160300,275802622,1127,1127,1127,1127,0
|
|
20230906,160200,275802622,1127,1127,1127,1127,0
|
|
20230906,160100,275802622,1127,1127,1127,1127,0
|
|
20230906,160000,275802622,1127,1127,1127,1127,0
|
|
20230906,155900,275802622,1127,1127,1127,1127,0
|
|
20230906,155800,275802622,1127,1127,1127,1127,0
|
|
20230906,155700,275802622,1127,1127,1127,1127,0
|
|
20230906,155600,275802622,1127,1127,1127,1127,0
|
|
20230906,155500,275802622,1127,1127,1127,1127,0
|
|
20230906,155400,275802622,1127,1127,1127,1127,0
|
|
20230906,155300,275802622,1127,1127,1127,1127,0
|
|
20230906,155200,275802622,1127,1127,1127,1127,0
|
|
20230906,155100,275802622,1127,1127,1127,1127,0
|
|
20230906,155000,275802622,1127,1127,1127,1127,0
|
|
20230906,154900,275802622,1127,1127,1127,1127,0
|
|
20230906,154800,275802622,1127,1127,1127,1127,0
|
|
20230906,154700,275802622,1127,1127,1127,1127,0
|
|
20230906,154600,275802622,1127,1127,1127,1127,0
|
|
20230906,154500,275802622,1127,1127,1127,1127,0
|
|
20230906,154400,275802622,1127,1127,1127,1127,13043
|
|
20230906,154300,275802622,1127,1127,1127,1127,0
|
|
20230906,154200,275802622,1127,1127,1127,1127,0
|
|
20230906,154100,275802622,1127,1127,1127,1127,0
|
|
20230906,154000,275802622,1127,1127,1127,1127,0
|
|
20230906,153900,275802622,1127,1127,1127,1127,0
|
|
20230906,153800,275802622,1127,1127,1127,1127,0
|
|
20230906,153700,275802622,1127,1127,1127,1127,0
|
|
20230906,153600,275802622,1127,1127,1127,1127,0
|
|
20230906,153500,275802622,1127,1127,1127,1127,0
|
|
20230906,153400,275802622,1127,1127,1127,1127,0
|
|
20230906,153300,275802622,1127,1127,1127,1127,0
|
|
20230906,153200,275802622,1127,1127,1127,1127,0
|
|
20230906,153100,275802622,1127,1127,1127,1127,0
|
|
20230906,153000,275802622,1127,1127,1127,1127,13043
|
|
20230906,152900,261103161,1131,1131,1131,1131,0
|
|
20230906,152800,261103161,1131,1131,1131,1131,0
|
|
20230906,152700,261103161,1131,1131,1131,1131,0
|
|
20230906,152600,261103161,1131,1131,1131,1131,0
|
|
20230906,152500,261103161,1131,1131,1131,1131,0
|
|
20230906,152400,261103161,1131,1131,1131,1131,0
|
|
20230906,152300,261103161,1131,1131,1131,1131,0
|
|
20230906,152200,261103161,1131,1131,1131,1131,0
|
|
20230906,152100,261103161,1131,1131,1131,1131,0
|
|
20230906,152000,261103161,1131,1131,1131,1131,0
|
|
20230906,151900,261103161,1131,1131,1131,1131,1
|
|
20230906,151800,261102030,1128,1128,1128,1128,0
|
|
20230906,151700,261102030,1128,1128,1128,1128,1487
|
|
20230906,151600,259424694,1128,1128,1128,1128,336
|
|
20230906,151500,259045686,1128,1130,1130,1128,404
|
|
20230906,151400,258589966,1128,1128,1128,1128,1000
|
|
20230906,151300,257461966,1128,1128,1128,1128,6
|
|
20230906,151200,257455198,1129,1129,1129,1129,299
|
|
20230906,151100,257117627,1130,1130,1130,1130,0
|
|
20230906,151000,257117627,1130,1130,1130,1130,167
|
|
20230906,150900,256928917,1130,1130,1130,1130,0
|
|
20230906,150800,256928917,1130,1130,1130,1130,0
|
|
20230906,150700,256928917,1130,1130,1130,1130,0
|
|
20230906,150600,256928917,1130,1130,1130,1130,34
|
|
20230906,150500,256890497,1131,1131,1131,1131,0
|
|
20230906,150400,256890497,1131,1131,1131,1131,2
|
|
20230906,150300,256888235,1131,1131,1131,1131,0
|
|
20230906,150200,256888235,1131,1131,1131,1131,0
|
|
20230906,150100,256888235,1131,1130,1131,1128,131
|
|
20230906,150000,256740270,1128,1128,1128,1128,872
|
|
20230906,145900,255756654,1128,1127,1128,1127,2
|
|
20230906,145800,255754399,1127,1127,1127,1127,1000
|
|
20230906,145700,254627399,1127,1127,1127,1127,8
|
|
20230906,145600,254618383,1126,1127,1127,1125,3092
|
|
20230906,145500,251138233,1127,1127,1128,1127,5174
|
|
20230906,145400,245302135,1127,1127,1127,1127,10005
|
|
20230906,145300,234026500,1127,1127,1127,1127,5049
|
|
20230906,145200,228336277,1128,1128,1128,1128,0
|
|
20230906,145100,228336277,1128,1128,1128,1128,6188
|
|
20230906,145000,221356213,1128,1128,1128,1128,0
|
|
20230906,144900,221356213,1128,1129,1129,1128,1479
|
|
20230906,144800,219687400,1129,1129,1130,1129,2302
|
|
20230906,144700,217088441,1129,1129,1129,1128,2748
|
|
20230906,144600,213987256,1129,1129,1129,1129,1
|
|
20230906,144500,213986127,1129,1128,1129,1128,1670
|
|
20230906,144400,212102354,1128,1128,1128,1128,1
|
|
20230906,144300,212101226,1128,1129,1129,1128,250
|
|
20230906,144200,211819215,1128,1129,1129,1128,1185
|
|
20230906,144100,210482527,1129,1130,1130,1129,10643
|
|
20230906,144000,198459298,1130,1130,1130,1130,625
|
|
20230906,143900,197753048,1130,1131,1131,1130,10307
|
|
20230906,143800,186097636,1132,1132,1132,1132,0
|
|
20230906,143700,186097636,1132,1132,1132,1132,2
|
|
20230906,143600,186095372,1132,1132,1132,1132,2
|
|
20230906,143500,186093108,1132,1132,1132,1132,0
|
|
20230906,143400,186093108,1132,1132,1132,1132,9
|
|
20230906,143300,186082920,1131,1131,1131,1131,500
|
|
20230906,143200,185517420,1132,1131,1132,1131,4149
|
|
20230906,143100,180824900,1131,1131,1131,1131,0
|
|
20230906,143000,180824900,1131,1131,1131,1131,0
|
|
20230906,142900,180824900,1131,1131,1131,1131,0
|
|
20230906,142800,180824900,1131,1131,1131,1131,3016
|
|
20230906,142700,177413804,1131,1131,1131,1131,1000
|
|
20230906,142600,176282804,1132,1132,1132,1132,21
|
|
20230906,142500,176259032,1132,1132,1132,1132,0
|
|
20230906,142400,176259032,1132,1132,1132,1132,0
|
|
20230906,142300,176259032,1132,1132,1132,1132,19
|
|
20230906,142200,176237524,1131,1131,1131,1131,0
|
|
20230906,142100,176237524,1131,1133,1133,1131,10
|
|
20230906,142000,176226212,1132,1132,1132,1132,37
|
|
20230906,141900,176184328,1131,1131,1131,1131,335
|
|
20230906,141800,175805443,1132,1132,1132,1132,0
|
|
20230906,141700,175805443,1132,1132,1132,1132,52
|
|
20230906,141600,175746579,1132,1132,1132,1132,57
|
|
20230906,141500,175682055,1131,1131,1131,1131,0
|
|
20230906,141400,175682055,1131,1131,1131,1131,0
|
|
20230906,141300,175682055,1131,1131,1131,1131,919
|
|
20230906,141200,174642666,1131,1131,1131,1131,2276
|
|
20230906,141100,172068510,1130,1130,1130,1130,2000
|
|
20230906,141000,169808510,1131,1132,1132,1131,5690
|
|
20230906,140900,163373047,1131,1131,1131,1131,0
|
|
20230906,140800,163373047,1131,1131,1131,1131,1176
|
|
20230906,140700,162042991,1132,1132,1132,1132,0
|
|
20230906,140600,162042991,1132,1132,1132,1132,64
|
|
20230906,140500,161970543,1131,1131,1131,1131,44
|
|
20230906,140400,161920779,1131,1131,1131,1131,0
|
|
20230906,140300,161920779,1131,1131,1131,1131,130
|
|
20230906,140200,161773749,1131,1131,1131,1131,0
|
|
20230906,140100,161773749,1131,1131,1131,1131,0
|
|
20230906,140000,161773749,1131,1131,1131,1131,0
|
|
20230906,135900,161773749,1131,1131,1131,1131,4000
|
|
20230906,135800,157249749,1131,1131,1131,1131,884
|
|
20230906,135700,156249945,1130,1130,1130,1130,0
|
|
20230906,135600,156249945,1130,1130,1130,1130,0
|
|
20230906,135500,156249945,1130,1131,1131,1130,101
|
|
20230906,135400,156135814,1131,1131,1131,1131,66
|
|
20230906,135300,156061168,1131,1131,1131,1131,0
|
|
20230906,135200,156061168,1131,1131,1131,1131,10543
|
|
20230906,135100,144137035,1132,1132,1132,1132,3
|
|
20230906,135000,144133639,1131,1131,1131,1131,0
|
|
20230906,134900,144133639,1131,1131,1131,1131,0
|
|
20230906,134800,144133639,1131,1131,1131,1131,1181
|
|
20230906,134700,142797928,1132,1132,1132,1132,3
|
|
20230906,134600,142794532,1132,1132,1132,1132,0
|
|
20230906,134500,142794532,1132,1132,1132,1132,34
|
|
20230906,134400,142756044,1131,1131,1131,1131,1275
|
|
20230906,134300,141314019,1133,1133,1133,1133,0
|
|
20230906,134200,141314019,1133,1133,1133,1133,3
|
|
20230906,134100,141310620,1133,1133,1133,1133,1080
|
|
20230906,134000,140086980,1132,1132,1132,1132,0
|
|
20230906,133900,140086980,1132,1132,1132,1132,0
|
|
20230906,133800,140086980,1132,1132,1132,1132,0
|
|
20230906,133700,140086980,1132,1132,1132,1132,51
|
|
20230906,133600,140029248,1132,1132,1132,1132,0
|
|
20230906,133500,140029248,1132,1131,1132,1131,8
|
|
20230906,133400,140020197,1133,1132,1133,1132,14
|
|
20230906,133300,140004346,1133,1131,1133,1131,1001
|
|
20230906,133200,138872213,1132,1132,1132,1132,0
|
|
20230906,133100,138872213,1132,1132,1132,1132,34
|
|
20230906,133000,138833725,1132,1132,1132,1132,0
|
|
20230906,132900,138833725,1132,1132,1132,1132,0
|
|
20230906,132800,138833725,1132,1132,1132,1132,1002
|
|
20230906,132700,137699461,1132,1132,1132,1132,0
|
|
20230906,132600,137699461,1132,1132,1132,1132,0
|
|
20230906,132500,137699461,1132,1132,1132,1132,0
|
|
20230906,132400,137699461,1132,1132,1132,1132,0
|
|
20230906,132300,137699461,1132,1132,1132,1132,500
|
|
20230906,132200,137133461,1132,1132,1132,1132,0
|
|
20230906,132100,137133461,1132,1132,1132,1132,0
|
|
20230906,132000,137133461,1132,1132,1132,1132,3375
|
|
20230906,131900,133312961,1132,1132,1132,1132,2035
|
|
20230906,131800,131009341,1133,1133,1133,1133,0
|
|
20230906,131700,131009341,1133,1133,1133,1133,1
|
|
20230906,131600,131008208,1132,1133,1133,1132,1866
|
|
20230906,131500,128895895,1133,1132,1133,1132,68
|
|
20230906,131400,128818859,1132,1133,1133,1132,735
|
|
20230906,131300,127986838,1133,1133,1133,1133,0
|
|
20230906,131200,127986838,1133,1133,1133,1133,0
|
|
20230906,131100,127986838,1133,1133,1133,1133,0
|
|
20230906,131000,127986838,1133,1133,1133,1133,500
|
|
20230906,130900,127420338,1133,1133,1133,1133,0
|
|
20230906,130800,127420338,1133,1133,1133,1133,0
|
|
20230906,130700,127420338,1133,1133,1133,1133,2293
|
|
20230906,130600,124822369,1133,1133,1133,1133,0
|
|
20230906,130500,124822369,1133,1133,1133,1133,0
|
|
20230906,130400,124822369,1133,1133,1133,1133,0
|
|
20230906,130300,124822369,1133,1133,1133,1133,0
|
|
20230906,130200,124822369,1133,1133,1133,1133,33
|
|
20230906,130100,124784980,1134,1134,1134,1134,60
|
|
20230906,130000,124716940,1134,1134,1134,1134,7
|
|
20230906,125900,124709002,1133,1133,1133,1133,0
|
|
20230906,125800,124709002,1133,1132,1133,1132,37
|
|
20230906,125700,124667085,1133,1134,1134,1133,13
|
|
20230906,125600,124652347,1136,1136,1136,1136,0
|
|
20230906,125500,124652347,1136,1136,1136,1136,1
|
|
20230906,125400,124651211,1132,1132,1132,1132,135
|
|
20230906,125300,124498391,1137,1137,1137,1137,0
|
|
20230906,125200,124498391,1137,1137,1137,1137,0
|
|
20230906,125100,124498391,1137,1137,1137,1137,1
|
|
20230906,125000,124497254,1133,1133,1133,1133,1154
|
|
20230906,124900,123189772,1133,1133,1133,1133,12
|
|
20230906,124800,123176176,1133,1133,1133,1133,0
|
|
20230906,124700,123176176,1133,1133,1133,1133,0
|
|
20230906,124600,123176176,1133,1133,1133,1133,100
|
|
20230906,124500,123062876,1133,1132,1133,1132,2166
|
|
20230906,124400,120610961,1133,1133,1133,1133,0
|
|
20230906,124300,120610961,1133,1133,1133,1133,0
|
|
20230906,124200,120610961,1133,1133,1133,1133,1
|
|
20230906,124100,120609828,1132,1133,1133,1132,2
|
|
20230906,124000,120607563,1133,1133,1133,1133,50
|
|
20230906,123900,120550913,1133,1133,1133,1133,206
|
|
20230906,123800,120317515,1134,1134,1134,1134,53
|
|
20230906,123700,120257413,1134,1134,1134,1134,41
|
|
20230906,123600,120210919,1134,1134,1134,1134,0
|
|
20230906,123500,120210919,1134,1134,1134,1134,0
|
|
20230906,123400,120210919,1134,1134,1134,1134,0
|
|
20230906,123300,120210919,1134,1134,1134,1134,0
|
|
20230906,123200,120210919,1134,1134,1134,1134,0
|
|
20230906,123100,120210919,1134,1134,1134,1134,100
|
|
20230906,123000,120097519,1134,1134,1134,1134,25
|
|
20230906,122900,120069169,1135,1135,1135,1135,50
|
|
20230906,122800,120012419,1135,1135,1135,1135,0
|
|
20230906,122700,120012419,1135,1135,1135,1135,0
|
|
20230906,122600,120012419,1135,1135,1135,1135,0
|
|
20230906,122500,120012419,1135,1135,1135,1135,0
|
|
20230906,122400,120012419,1135,1135,1135,1135,0
|
|
20230906,122300,120012419,1135,1135,1135,1135,9
|
|
20230906,122200,120002204,1135,1135,1135,1135,53
|
|
20230906,122100,119942049,1135,1135,1135,1135,1100
|
|
20230906,122000,118693549,1136,1136,1136,1136,0
|
|
20230906,121900,118693549,1136,1136,1136,1136,105
|
|
20230906,121800,118574269,1137,1137,1137,1137,0
|
|
20230906,121700,118574269,1137,1136,1137,1136,33
|
|
20230906,121600,118536754,1136,1136,1136,1136,108
|
|
20230906,121500,118414066,1132,1132,1132,1132,0
|
|
20230906,121400,118414066,1132,1132,1132,1132,0
|
|
20230906,121300,118414066,1132,1132,1132,1132,0
|
|
20230906,121200,118414066,1132,1132,1132,1132,0
|
|
20230906,121100,118414066,1132,1132,1132,1132,0
|
|
20230906,121000,118414066,1132,1132,1132,1132,0
|
|
20230906,120900,118414066,1132,1132,1132,1132,0
|
|
20230906,120800,118414066,1132,1132,1132,1132,0
|
|
20230906,120700,118414066,1132,1132,1132,1132,201
|
|
20230906,120600,118186534,1132,1132,1132,1132,0
|
|
20230906,120500,118186534,1132,1132,1132,1132,0
|
|
20230906,120400,118186534,1132,1132,1132,1132,5000
|
|
20230906,120300,112526534,1137,1137,1137,1137,0
|
|
20230906,120200,112526534,1137,1137,1137,1137,0
|
|
20230906,120100,112526534,1137,1137,1137,1137,5
|
|
20230906,120000,112520849,1132,1133,1133,1132,3000
|
|
20230906,115900,109124438,1133,1133,1133,1133,0
|
|
20230906,115800,109124438,1133,1137,1137,1133,535
|
|
20230906,115700,108518114,1137,1137,1137,1137,0
|
|
20230906,115600,108518114,1137,1137,1137,1137,1
|
|
20230906,115500,108516977,1135,1134,1135,1134,3428
|
|
20230906,115400,104626250,1134,1134,1134,1134,10
|
|
20230906,115300,104614910,1134,1134,1134,1134,306
|
|
20230906,115200,104267906,1134,1134,1134,1134,90
|
|
20230906,115100,104165846,1134,1134,1134,1134,0
|
|
20230906,115000,104165846,1134,1134,1134,1134,232
|
|
20230906,114900,103902758,1134,1134,1134,1134,30
|
|
20230906,114800,103868738,1134,1134,1134,1134,882
|
|
20230906,114700,102868550,1134,1134,1134,1134,0
|
|
20230906,114600,102868550,1134,1133,1134,1133,101
|
|
20230906,114500,102754116,1134,1134,1134,1134,8
|
|
20230906,114400,102745044,1134,1134,1134,1134,1
|
|
20230906,114300,102743910,1133,1133,1134,1133,111
|
|
20230906,114200,102618146,1134,1134,1134,1134,5
|
|
20230906,114100,102612476,1134,1134,1134,1134,0
|
|
20230906,114000,102612476,1134,1134,1134,1134,0
|
|
20230906,113900,102612476,1134,1133,1134,1133,41
|
|
20230906,113800,102566022,1133,1133,1133,1133,0
|
|
20230906,113700,102566022,1133,1133,1133,1133,2
|
|
20230906,113600,102563756,1132,1132,1132,1132,0
|
|
20230906,113500,102563756,1132,1132,1132,1132,0
|
|
20230906,113400,102563756,1132,1132,1132,1132,0
|
|
20230906,113300,102563756,1132,1132,1132,1132,4015
|
|
20230906,113200,98018776,1133,1133,1133,1133,501
|
|
20230906,113100,97451143,1133,1133,1133,1133,2
|
|
20230906,113000,97448877,1133,1132,1133,1132,365
|
|
20230906,112900,97035692,1134,1134,1134,1134,23
|
|
20230906,112800,97009610,1134,1134,1134,1134,0
|
|
20230906,112700,97009610,1134,1134,1134,1134,0
|
|
20230906,112600,97009610,1134,1134,1134,1134,0
|
|
20230906,112500,97009610,1134,1134,1134,1134,0
|
|
20230906,112400,97009610,1134,1134,1134,1134,0
|
|
20230906,112300,97009610,1134,1134,1134,1134,0
|
|
20230906,112200,97009610,1134,1134,1134,1134,9
|
|
20230906,112100,96999404,1134,1134,1134,1134,102
|
|
20230906,112000,96883736,1132,1132,1132,1132,0
|
|
20230906,111900,96883736,1132,1132,1132,1132,500
|
|
20230906,111800,96317736,1131,1131,1131,1131,2500
|
|
20230906,111700,93490236,1131,1132,1133,1131,542
|
|
20230906,111600,92876232,1132,1132,1132,1132,201
|
|
20230906,111500,92648700,1134,1134,1134,1134,0
|
|
20230906,111400,92648700,1134,1134,1134,1134,0
|
|
20230906,111300,92648700,1134,1134,1134,1134,0
|
|
20230906,111200,92648700,1134,1134,1134,1134,1
|
|
20230906,111100,92647566,1135,1135,1135,1135,0
|
|
20230906,111000,92647566,1135,1135,1135,1135,0
|
|
20230906,110900,92647566,1135,1135,1135,1135,0
|
|
20230906,110800,92647566,1135,1135,1135,1130,10004
|
|
20230906,110700,81337340,1131,1134,1134,1131,200
|
|
20230906,110600,81111134,1135,1134,1135,1134,4507
|
|
20230906,110500,75996468,1132,1132,1132,1132,290
|
|
20230906,110400,75668188,1132,1132,1132,1132,7
|
|
20230906,110300,75660264,1134,1134,1134,1134,0
|
|
20230906,110200,75660264,1134,1134,1134,1134,0
|
|
20230906,110100,75660264,1134,1134,1134,1134,0
|
|
20230906,110000,75660264,1134,1134,1134,1134,9
|
|
20230906,105900,75650058,1131,1132,1132,1131,3000
|
|
20230906,105800,72257056,1134,1134,1134,1134,0
|
|
20230906,105700,72257056,1134,1134,1134,1134,0
|
|
20230906,105600,72257056,1134,1134,1134,1134,1
|
|
20230906,105500,72255922,1131,1131,1131,1131,0
|
|
20230906,105400,72255922,1131,1131,1131,1131,0
|
|
20230906,105300,72255922,1131,1132,1132,1131,1673
|
|
20230906,105200,70362527,1132,1132,1132,1132,5300
|
|
20230906,105100,64362927,1133,1133,1133,1133,1000
|
|
20230906,105000,63229927,1133,1133,1133,1133,5035
|
|
20230906,104900,57525272,1133,1133,1133,1133,0
|
|
20230906,104800,57525272,1133,1133,1133,1133,0
|
|
20230906,104700,57525272,1133,1133,1133,1133,0
|
|
20230906,104600,57525272,1133,1133,1133,1133,0
|
|
20230906,104500,57525272,1133,1134,1135,1133,6020
|
|
20230906,104400,50699935,1135,1135,1135,1135,0
|
|
20230906,104300,50699935,1135,1135,1135,1135,101
|
|
20230906,104200,50585300,1137,1137,1137,1137,1
|
|
20230906,104100,50584163,1135,1135,1135,1135,44
|
|
20230906,104000,50534223,1137,1137,1137,1137,0
|
|
20230906,103900,50534223,1137,1137,1137,1137,0
|
|
20230906,103800,50534223,1137,1137,1137,1137,0
|
|
20230906,103700,50534223,1137,1137,1137,1137,0
|
|
20230906,103600,50534223,1137,1137,1137,1137,0
|
|
20230906,103500,50534223,1137,1137,1137,1137,0
|
|
20230906,103400,50534223,1137,1137,1137,1137,0
|
|
20230906,103300,50534223,1137,1137,1137,1137,0
|
|
20230906,103200,50534223,1137,1137,1137,1137,0
|
|
20230906,103100,50534223,1137,1137,1137,1137,0
|
|
20230906,103000,50534223,1137,1134,1137,1134,463
|
|
20230906,102900,50009169,1134,1134,1134,1134,101
|
|
20230906,102800,49894635,1134,1134,1134,1134,0
|
|
20230906,102700,49894635,1134,1133,1134,1133,432
|
|
20230906,102600,49404779,1133,1133,1133,1133,50
|
|
20230906,102500,49348129,1133,1135,1135,1133,4000
|
|
20230906,102400,44812156,1137,1137,1137,1137,1
|
|
20230906,102300,44811019,1137,1137,1137,1137,20
|
|
20230906,102200,44788279,1137,1137,1137,1134,15
|
|
20230906,102100,44771263,1134,1134,1135,1134,381
|
|
20230906,102000,44339009,1135,1135,1135,1135,100
|
|
20230906,101900,44225509,1137,1137,1137,1137,0
|
|
20230906,101800,44225509,1137,1137,1137,1137,0
|
|
20230906,101700,44225509,1137,1137,1137,1137,1
|
|
20230906,101600,44224372,1134,1134,1134,1134,74
|
|
20230906,101500,44140456,1138,1135,1138,1134,1295
|
|
20230906,101400,42671771,1139,1139,1139,1139,0
|
|
20230906,101300,42671771,1139,1139,1139,1139,0
|
|
20230906,101200,42671771,1139,1139,1139,1139,0
|
|
20230906,101100,42671771,1139,1139,1139,1139,0
|
|
20230906,101000,42671771,1139,1139,1139,1139,50
|
|
20230906,100900,42614821,1139,1139,1139,1139,300
|
|
20230906,100800,42273121,1139,1139,1139,1139,0
|
|
20230906,100700,42273121,1139,1139,1139,1139,20
|
|
20230906,100600,42250341,1139,1139,1139,1139,2
|
|
20230906,100500,42248063,1134,1134,1134,1134,121
|
|
20230906,100400,42110849,1134,1136,1136,1134,3795
|
|
20230906,100300,37802384,1136,1136,1136,1136,1515
|
|
20230906,100200,36081344,1136,1136,1136,1136,0
|
|
20230906,100100,36081344,1136,1136,1136,1136,0
|
|
20230906,100000,36081344,1136,1136,1136,1136,0
|
|
20230906,095900,36081344,1136,1136,1136,1136,0
|
|
20230906,095800,36081344,1136,1136,1136,1136,200
|
|
20230906,095700,35854144,1136,1136,1136,1136,967
|
|
20230906,095600,34755632,1136,1137,1137,1136,4773
|
|
20230906,095500,29330220,1138,1138,1138,1138,2000
|
|
20230906,095400,27054220,1141,1141,1141,1141,5
|
|
20230906,095300,27048515,1141,1141,1141,1141,0
|
|
20230906,095200,27048515,1141,1141,1141,1141,0
|
|
20230906,095100,27048515,1141,1141,1141,1141,1
|
|
20230906,095000,27047374,1141,1141,1141,1141,2
|
|
20230906,094900,27045092,1138,1138,1138,1138,600
|
|
20230906,094800,26362292,1141,1141,1141,1141,1000
|
|
20230906,094700,25221292,1141,1141,1141,1141,0
|
|
20230906,094600,25221292,1141,1141,1141,1141,0
|
|
20230906,094500,25221292,1141,1141,1141,1141,2
|
|
20230906,094400,25219010,1137,1137,1137,1137,0
|
|
20230906,094300,25219010,1137,1137,1137,1137,11
|
|
20230906,094200,25206503,1141,1141,1141,1141,1
|
|
20230906,094100,25205362,1142,1142,1142,1142,0
|
|
20230906,094000,25205362,1142,1142,1142,1142,401
|
|
20230906,093900,24747420,1142,1142,1142,1142,2
|
|
20230906,093800,24745136,1142,1142,1142,1142,0
|
|
20230906,093700,24745136,1142,1142,1142,1142,1
|
|
20230906,093600,24743994,1142,1142,1142,1142,0
|
|
20230906,093500,24743994,1142,1137,1142,1137,16
|
|
20230906,093400,24725797,1142,1142,1142,1142,1
|
|
20230906,093300,24724655,1142,1142,1142,1142,1
|
|
20230906,093200,24723513,1142,1142,1142,1142,1
|
|
20230906,093100,24722371,1142,1142,1142,1142,2
|
|
20230906,093000,24720087,1137,1142,1142,1137,1014
|
|
20230906,092900,23562139,1142,1137,1142,1137,491
|
|
20230906,092800,23003867,1137,1136,1137,1136,82
|
|
20230906,092700,22910643,1137,1142,1142,1137,994
|
|
20230906,092600,21780205,1141,1141,1141,1141,10
|
|
20230906,092500,21768795,1140,1141,1141,1140,7
|
|
20230906,092400,21760811,1142,1142,1142,1142,10
|
|
20230906,092300,21749391,1142,1137,1142,1137,3
|
|
20230906,092200,21745975,1142,1142,1142,1142,26
|
|
20230906,092100,21716283,1142,1142,1142,1142,0
|
|
20230906,092000,21716283,1142,1141,1142,1141,205
|
|
20230906,091900,21482177,1136,1142,1142,1136,2719
|
|
20230906,091800,18393381,1136,1136,1136,1136,1250
|
|
20230906,091700,16973381,1136,1136,1136,1136,1000
|
|
20230906,091600,15837381,1137,1137,1137,1137,2000
|
|
20230906,091500,13563381,1137,1137,1137,1137,132
|
|
20230906,091400,13413297,1143,1143,1143,1143,0
|
|
20230906,091300,13413297,1143,1137,1143,1137,1501
|
|
20230906,091200,11706654,1142,1142,1142,1142,13
|
|
20230906,091100,11691808,1143,1143,1143,1143,1312
|
|
20230906,091000,10192192,1143,1142,1143,1136,1058
|
|
20230906,090900,8989871,1142,1142,1142,1142,980
|
|
20230906,090800,7870711,1143,1142,1143,1142,519
|
|
20230906,090700,7277512,1142,1142,1142,1142,0
|
|
20230906,090600,7277512,1142,1142,1142,1142,168
|
|
20230906,090500,7085656,1142,1142,1142,1142,0
|
|
20230906,090400,7085656,1142,1142,1142,1142,103
|
|
20230906,090300,6968030,1142,1137,1142,1135,3018
|
|
20230906,090200,3539730,1142,1142,1142,1142,100
|
|
20230906,090100,3425530,1143,1135,1143,1135,98
|
|
20230906,090000,3314292,1135,1135,1142,1135,2819
|