586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184300,145930309,1120,1120,1120,1120,5302
|
|
20230911,184200,145930309,1120,1120,1120,1120,0
|
|
20230911,184100,145930309,1120,1120,1120,1120,0
|
|
20230911,184000,145930309,1120,1120,1120,1120,0
|
|
20230911,183900,145930309,1120,1120,1120,1120,0
|
|
20230911,183800,145930309,1120,1120,1120,1120,0
|
|
20230911,183700,145930309,1120,1120,1120,1120,0
|
|
20230911,183600,145930309,1120,1120,1120,1120,0
|
|
20230911,183500,145930309,1120,1120,1120,1120,0
|
|
20230911,183400,145930309,1120,1120,1120,1120,0
|
|
20230911,183300,145930309,1120,1120,1120,1120,0
|
|
20230911,183200,145930309,1120,1120,1120,1120,0
|
|
20230911,183100,145930309,1120,1120,1120,1120,0
|
|
20230911,183000,145930309,1120,1120,1120,1120,0
|
|
20230911,182900,145930309,1120,1120,1120,1120,0
|
|
20230911,182800,145930309,1120,1120,1120,1120,0
|
|
20230911,182700,145930309,1120,1120,1120,1120,0
|
|
20230911,182600,145930309,1120,1120,1120,1120,0
|
|
20230911,182500,145930309,1120,1120,1120,1120,0
|
|
20230911,182400,145930309,1120,1120,1120,1120,0
|
|
20230911,182300,145930309,1120,1120,1120,1120,0
|
|
20230911,182200,145930309,1120,1120,1120,1120,0
|
|
20230911,182100,145930309,1120,1120,1120,1120,0
|
|
20230911,182000,145930309,1120,1120,1120,1120,0
|
|
20230911,181900,145930309,1120,1120,1120,1120,0
|
|
20230911,181800,145930309,1120,1120,1120,1120,0
|
|
20230911,181700,145930309,1120,1120,1120,1120,0
|
|
20230911,181600,145930309,1120,1120,1120,1120,0
|
|
20230911,181500,145930309,1120,1120,1120,1120,0
|
|
20230911,181400,145930309,1120,1120,1120,1120,0
|
|
20230911,181300,145930309,1120,1120,1120,1120,5302
|
|
20230911,181200,145930309,1120,1120,1120,1120,0
|
|
20230911,181100,145930309,1120,1120,1120,1120,0
|
|
20230911,181000,145930309,1120,1120,1120,1120,0
|
|
20230911,180900,145930309,1120,1120,1120,1120,0
|
|
20230911,180800,145930309,1120,1120,1120,1120,0
|
|
20230911,180700,145930309,1120,1120,1120,1120,0
|
|
20230911,180600,145930309,1120,1120,1120,1120,0
|
|
20230911,180500,145930309,1120,1120,1120,1120,0
|
|
20230911,180400,145930309,1120,1120,1120,1120,0
|
|
20230911,180300,145930309,1120,1120,1120,1120,0
|
|
20230911,180200,145930309,1120,1120,1120,1120,0
|
|
20230911,180100,145930309,1120,1120,1120,1120,0
|
|
20230911,180000,145930309,1120,1120,1120,1120,0
|
|
20230911,175900,145930309,1120,1120,1120,1120,0
|
|
20230911,175800,145930309,1120,1120,1120,1120,0
|
|
20230911,175700,145930309,1120,1120,1120,1120,0
|
|
20230911,175600,145930309,1120,1120,1120,1120,0
|
|
20230911,175500,145930309,1120,1120,1120,1120,0
|
|
20230911,175400,145930309,1120,1120,1120,1120,0
|
|
20230911,175300,145930309,1120,1120,1120,1120,0
|
|
20230911,175200,145930309,1120,1120,1120,1120,0
|
|
20230911,175100,145930309,1120,1120,1120,1120,0
|
|
20230911,175000,145930309,1120,1120,1120,1120,0
|
|
20230911,174900,145930309,1120,1120,1120,1120,0
|
|
20230911,174800,145930309,1120,1120,1120,1120,0
|
|
20230911,174700,145930309,1120,1120,1120,1120,0
|
|
20230911,174600,145930309,1120,1120,1120,1120,0
|
|
20230911,174500,145930309,1120,1120,1120,1120,0
|
|
20230911,174400,145930309,1120,1120,1120,1120,0
|
|
20230911,174300,145930309,1120,1120,1120,1120,5302
|
|
20230911,174200,145930309,1120,1120,1120,1120,0
|
|
20230911,174100,145930309,1120,1120,1120,1120,0
|
|
20230911,174000,145930309,1120,1120,1120,1120,0
|
|
20230911,173900,145930309,1120,1120,1120,1120,0
|
|
20230911,173800,145930309,1120,1120,1120,1120,0
|
|
20230911,173700,145930309,1120,1120,1120,1120,0
|
|
20230911,173600,145930309,1120,1120,1120,1120,0
|
|
20230911,173500,145930309,1120,1120,1120,1120,0
|
|
20230911,173400,145930309,1120,1120,1120,1120,0
|
|
20230911,173300,145930309,1120,1120,1120,1120,0
|
|
20230911,173200,145930309,1120,1120,1120,1120,0
|
|
20230911,173100,145930309,1120,1120,1120,1120,0
|
|
20230911,173000,145930309,1120,1120,1120,1120,0
|
|
20230911,172900,145930309,1120,1120,1120,1120,0
|
|
20230911,172800,145930309,1120,1120,1120,1120,0
|
|
20230911,172700,145930309,1120,1120,1120,1120,0
|
|
20230911,172600,145930309,1120,1120,1120,1120,0
|
|
20230911,172500,145930309,1120,1120,1120,1120,0
|
|
20230911,172400,145930309,1120,1120,1120,1120,0
|
|
20230911,172300,145930309,1120,1120,1120,1120,0
|
|
20230911,172200,145930309,1120,1120,1120,1120,0
|
|
20230911,172100,145930309,1120,1120,1120,1120,0
|
|
20230911,172000,145930309,1120,1120,1120,1120,0
|
|
20230911,171900,145930309,1120,1120,1120,1120,0
|
|
20230911,171800,145930309,1120,1120,1120,1120,0
|
|
20230911,171700,145930309,1120,1120,1120,1120,0
|
|
20230911,171600,145930309,1120,1120,1120,1120,0
|
|
20230911,171500,145930309,1120,1120,1120,1120,0
|
|
20230911,171400,145930309,1120,1120,1120,1120,0
|
|
20230911,171300,145930309,1120,1120,1120,1120,5302
|
|
20230911,171200,145930309,1120,1120,1120,1120,0
|
|
20230911,171100,145930309,1120,1120,1120,1120,0
|
|
20230911,171000,145930309,1120,1120,1120,1120,0
|
|
20230911,170900,145930309,1120,1120,1120,1120,0
|
|
20230911,170800,145930309,1120,1120,1120,1120,0
|
|
20230911,170700,145930309,1120,1120,1120,1120,0
|
|
20230911,170600,145930309,1120,1120,1120,1120,0
|
|
20230911,170500,145930309,1120,1120,1120,1120,0
|
|
20230911,170400,145930309,1120,1120,1120,1120,0
|
|
20230911,170300,145930309,1120,1120,1120,1120,0
|
|
20230911,170200,145930309,1120,1120,1120,1120,0
|
|
20230911,170100,145930309,1120,1120,1120,1120,0
|
|
20230911,170000,145930309,1120,1120,1120,1120,0
|
|
20230911,165900,145930309,1120,1120,1120,1120,0
|
|
20230911,165800,145930309,1120,1120,1120,1120,0
|
|
20230911,165700,145930309,1120,1120,1120,1120,0
|
|
20230911,165600,145930309,1120,1120,1120,1120,0
|
|
20230911,165500,145930309,1120,1120,1120,1120,0
|
|
20230911,165400,145930309,1120,1120,1120,1120,0
|
|
20230911,165300,145930309,1120,1120,1120,1120,0
|
|
20230911,165200,145930309,1120,1120,1120,1120,0
|
|
20230911,165100,145930309,1120,1120,1120,1120,0
|
|
20230911,165000,145930309,1120,1120,1120,1120,0
|
|
20230911,164900,145930309,1120,1120,1120,1120,0
|
|
20230911,164800,145930309,1120,1120,1120,1120,0
|
|
20230911,164700,145930309,1120,1120,1120,1120,0
|
|
20230911,164600,145930309,1120,1120,1120,1120,0
|
|
20230911,164500,145930309,1120,1120,1120,1120,0
|
|
20230911,164400,145930309,1120,1120,1120,1120,0
|
|
20230911,164300,145930309,1120,1120,1120,1120,5302
|
|
20230911,164200,145930309,1120,1120,1120,1120,0
|
|
20230911,164100,145930309,1120,1120,1120,1120,0
|
|
20230911,164000,145930309,1120,1120,1120,1120,0
|
|
20230911,163900,145930309,1120,1120,1120,1120,0
|
|
20230911,163800,145930309,1120,1120,1120,1120,0
|
|
20230911,163700,145930309,1120,1120,1120,1120,0
|
|
20230911,163600,145930309,1120,1120,1120,1120,0
|
|
20230911,163500,145930309,1120,1120,1120,1120,0
|
|
20230911,163400,145930309,1120,1120,1120,1120,0
|
|
20230911,163300,145930309,1120,1120,1120,1120,0
|
|
20230911,163200,145930309,1120,1120,1120,1120,0
|
|
20230911,163100,145930309,1120,1120,1120,1120,0
|
|
20230911,163000,145930309,1120,1120,1120,1120,0
|
|
20230911,162900,145930309,1120,1120,1120,1120,0
|
|
20230911,162800,145930309,1120,1120,1120,1120,0
|
|
20230911,162700,145930309,1120,1120,1120,1120,0
|
|
20230911,162600,145930309,1120,1120,1120,1120,0
|
|
20230911,162500,145930309,1120,1120,1120,1120,0
|
|
20230911,162400,145930309,1120,1120,1120,1120,0
|
|
20230911,162300,145930309,1120,1120,1120,1120,0
|
|
20230911,162200,145930309,1120,1120,1120,1120,0
|
|
20230911,162100,145930309,1120,1120,1120,1120,0
|
|
20230911,162000,145930309,1120,1120,1120,1120,0
|
|
20230911,161900,145930309,1120,1120,1120,1120,0
|
|
20230911,161800,145930309,1120,1120,1120,1120,0
|
|
20230911,161700,145930309,1120,1120,1120,1120,0
|
|
20230911,161600,145930309,1120,1120,1120,1120,0
|
|
20230911,161500,145930309,1120,1120,1120,1120,0
|
|
20230911,161400,145930309,1120,1120,1120,1120,0
|
|
20230911,161300,145930309,1120,1120,1120,1120,5302
|
|
20230911,161200,145930309,1120,1120,1120,1120,0
|
|
20230911,161100,145930309,1120,1120,1120,1120,0
|
|
20230911,161000,145930309,1120,1120,1120,1120,0
|
|
20230911,160900,145930309,1120,1120,1120,1120,0
|
|
20230911,160800,145930309,1120,1120,1120,1120,0
|
|
20230911,160700,145930309,1120,1120,1120,1120,0
|
|
20230911,160600,145930309,1120,1120,1120,1120,0
|
|
20230911,160500,145930309,1120,1120,1120,1120,0
|
|
20230911,160400,145930309,1120,1120,1120,1120,0
|
|
20230911,160300,145930309,1120,1120,1120,1120,0
|
|
20230911,160200,145930309,1120,1120,1120,1120,0
|
|
20230911,160100,145930309,1120,1120,1120,1120,0
|
|
20230911,160000,145930309,1120,1120,1120,1120,0
|
|
20230911,155900,145930309,1120,1120,1120,1120,0
|
|
20230911,155800,145930309,1120,1120,1120,1120,0
|
|
20230911,155700,145930309,1120,1120,1120,1120,0
|
|
20230911,155600,145930309,1120,1120,1120,1120,0
|
|
20230911,155500,145930309,1120,1120,1120,1120,0
|
|
20230911,155400,145930309,1120,1120,1120,1120,0
|
|
20230911,155300,145930309,1120,1120,1120,1120,0
|
|
20230911,155200,145930309,1120,1120,1120,1120,0
|
|
20230911,155100,145930309,1120,1120,1120,1120,0
|
|
20230911,155000,145930309,1120,1120,1120,1120,0
|
|
20230911,154900,145930309,1120,1120,1120,1120,0
|
|
20230911,154800,145930309,1120,1120,1120,1120,0
|
|
20230911,154700,145930309,1120,1120,1120,1120,0
|
|
20230911,154600,145930309,1120,1120,1120,1120,0
|
|
20230911,154500,145930309,1120,1120,1120,1120,0
|
|
20230911,154400,145930309,1120,1120,1120,1120,0
|
|
20230911,154300,145930309,1120,1120,1120,1120,5302
|
|
20230911,154200,145930309,1120,1120,1120,1120,0
|
|
20230911,154100,145930309,1120,1120,1120,1120,0
|
|
20230911,154000,145930309,1120,1120,1120,1120,0
|
|
20230911,153900,145930309,1120,1120,1120,1120,0
|
|
20230911,153800,145930309,1120,1120,1120,1120,0
|
|
20230911,153700,145930309,1120,1120,1120,1120,0
|
|
20230911,153600,145930309,1120,1120,1120,1120,0
|
|
20230911,153500,145930309,1120,1120,1120,1120,0
|
|
20230911,153400,145930309,1120,1120,1120,1120,0
|
|
20230911,153300,145930309,1120,1120,1120,1120,0
|
|
20230911,153200,145930309,1120,1120,1120,1120,0
|
|
20230911,153100,145930309,1120,1120,1120,1120,0
|
|
20230911,153000,145930309,1120,1120,1120,1120,5302
|
|
20230911,152900,139992069,1119,1119,1119,1119,0
|
|
20230911,152800,139992069,1119,1119,1119,1119,0
|
|
20230911,152700,139992069,1119,1119,1119,1119,0
|
|
20230911,152600,139992069,1119,1119,1119,1119,0
|
|
20230911,152500,139992069,1119,1119,1119,1119,0
|
|
20230911,152400,139992069,1119,1119,1119,1119,0
|
|
20230911,152300,139992069,1119,1119,1119,1119,0
|
|
20230911,152200,139992069,1119,1119,1119,1119,0
|
|
20230911,152100,139992069,1119,1119,1119,1119,0
|
|
20230911,152000,139992069,1119,1119,1119,1119,0
|
|
20230911,151900,139992069,1119,1119,1119,1119,0
|
|
20230911,151800,139992069,1119,1119,1119,1119,2
|
|
20230911,151700,139989831,1118,1118,1118,1118,0
|
|
20230911,151600,139989831,1118,1120,1120,1118,102
|
|
20230911,151500,139875788,1118,1119,1119,1118,4000
|
|
20230911,151400,135403039,1119,1119,1119,1119,0
|
|
20230911,151300,135403039,1119,1119,1119,1119,1500
|
|
20230911,151200,133724539,1119,1119,1119,1119,0
|
|
20230911,151100,133724539,1119,1119,1119,1119,1
|
|
20230911,151000,133723420,1120,1120,1120,1120,10
|
|
20230911,150900,133712220,1119,1119,1119,1119,0
|
|
20230911,150800,133712220,1119,1119,1119,1119,0
|
|
20230911,150700,133712220,1119,1119,1119,1119,0
|
|
20230911,150600,133712220,1119,1119,1119,1119,500
|
|
20230911,150500,133152720,1120,1120,1120,1120,0
|
|
20230911,150400,133152720,1120,1120,1120,1120,0
|
|
20230911,150300,133152720,1120,1120,1120,1120,90
|
|
20230911,150200,133051920,1120,1120,1120,1120,1000
|
|
20230911,150100,131931920,1120,1120,1120,1120,831
|
|
20230911,150000,131001200,1120,1120,1120,1120,0
|
|
20230911,145900,131001200,1120,1119,1120,1119,452
|
|
20230911,145800,130494962,1119,1120,1120,1119,4430
|
|
20230911,145700,125534598,1120,1120,1120,1120,0
|
|
20230911,145600,125534598,1120,1120,1120,1120,0
|
|
20230911,145500,125534598,1120,1120,1120,1120,523
|
|
20230911,145400,124948838,1120,1120,1120,1120,0
|
|
20230911,145300,124948838,1120,1120,1120,1120,0
|
|
20230911,145200,124948838,1120,1120,1120,1120,0
|
|
20230911,145100,124948838,1120,1120,1120,1120,0
|
|
20230911,145000,124948838,1120,1120,1120,1120,0
|
|
20230911,144900,124948838,1120,1120,1120,1120,4
|
|
20230911,144800,124944358,1120,1120,1120,1120,4
|
|
20230911,144700,124939878,1121,1120,1121,1120,120
|
|
20230911,144600,124805433,1120,1120,1120,1120,0
|
|
20230911,144500,124805433,1120,1120,1120,1120,0
|
|
20230911,144400,124805433,1120,1120,1120,1120,0
|
|
20230911,144300,124805433,1120,1120,1120,1120,0
|
|
20230911,144200,124805433,1120,1120,1120,1120,23
|
|
20230911,144100,124779673,1119,1119,1119,1119,0
|
|
20230911,144000,124779673,1119,1119,1119,1119,22
|
|
20230911,143900,124755055,1119,1119,1119,1119,609
|
|
20230911,143800,124073584,1119,1119,1119,1119,0
|
|
20230911,143700,124073584,1119,1119,1119,1119,1335
|
|
20230911,143600,122579719,1119,1120,1120,1119,2700
|
|
20230911,143500,119556715,1120,1120,1120,1120,0
|
|
20230911,143400,119556715,1120,1120,1120,1120,0
|
|
20230911,143300,119556715,1120,1120,1120,1120,70
|
|
20230911,143200,119478315,1120,1120,1120,1120,130
|
|
20230911,143100,119332715,1122,1122,1122,1122,0
|
|
20230911,143000,119332715,1122,1122,1122,1122,0
|
|
20230911,142900,119332715,1122,1122,1122,1122,0
|
|
20230911,142800,119332715,1122,1122,1122,1122,0
|
|
20230911,142700,119332715,1122,1122,1122,1122,0
|
|
20230911,142600,119332715,1122,1122,1122,1122,0
|
|
20230911,142500,119332715,1122,1122,1122,1122,1
|
|
20230911,142400,119331593,1121,1121,1121,1121,0
|
|
20230911,142300,119331593,1121,1121,1121,1121,0
|
|
20230911,142200,119331593,1121,1121,1121,1121,0
|
|
20230911,142100,119331593,1121,1121,1121,1121,0
|
|
20230911,142000,119331593,1121,1121,1121,1121,100
|
|
20230911,141900,119219493,1120,1120,1120,1120,4
|
|
20230911,141800,119215013,1122,1120,1122,1120,13
|
|
20230911,141700,119200435,1120,1120,1120,1120,106
|
|
20230911,141600,119081715,1120,1121,1121,1120,12
|
|
20230911,141500,119068264,1120,1122,1122,1120,19
|
|
20230911,141400,119046948,1120,1120,1120,1120,5
|
|
20230911,141300,119041348,1120,1120,1120,1120,138
|
|
20230911,141200,118886788,1120,1120,1120,1120,0
|
|
20230911,141100,118886788,1120,1120,1120,1120,4
|
|
20230911,141000,118882308,1120,1120,1120,1120,4
|
|
20230911,140900,118877828,1120,1120,1120,1120,125
|
|
20230911,140800,118737828,1121,1121,1121,1121,0
|
|
20230911,140700,118737828,1121,1121,1121,1121,83
|
|
20230911,140600,118644785,1121,1121,1121,1121,18
|
|
20230911,140500,118624607,1123,1123,1123,1123,0
|
|
20230911,140400,118624607,1123,1120,1123,1120,504
|
|
20230911,140300,118060118,1123,1123,1123,1123,0
|
|
20230911,140200,118060118,1123,1123,1123,1123,0
|
|
20230911,140100,118060118,1123,1123,1123,1123,1
|
|
20230911,140000,118058995,1123,1121,1123,1120,2001
|
|
20230911,135900,115817871,1121,1121,1121,1121,0
|
|
20230911,135800,115817871,1121,1121,1121,1121,327
|
|
20230911,135700,115451304,1121,1121,1121,1121,173
|
|
20230911,135600,115257371,1121,1121,1121,1121,2
|
|
20230911,135500,115255129,1123,1123,1123,1123,0
|
|
20230911,135400,115255129,1123,1123,1123,1123,0
|
|
20230911,135300,115255129,1123,1123,1123,1123,0
|
|
20230911,135200,115255129,1123,1123,1123,1123,80
|
|
20230911,135100,115165289,1123,1123,1123,1123,0
|
|
20230911,135000,115165289,1123,1123,1123,1123,0
|
|
20230911,134900,115165289,1123,1123,1123,1123,0
|
|
20230911,134800,115165289,1123,1123,1123,1123,0
|
|
20230911,134700,115165289,1123,1123,1123,1123,3
|
|
20230911,134600,115161920,1123,1123,1123,1123,0
|
|
20230911,134500,115161920,1123,1123,1123,1123,0
|
|
20230911,134400,115161920,1123,1123,1123,1123,0
|
|
20230911,134300,115161920,1123,1123,1123,1123,0
|
|
20230911,134200,115161920,1123,1123,1123,1123,0
|
|
20230911,134100,115161920,1123,1123,1123,1123,0
|
|
20230911,134000,115161920,1123,1123,1123,1123,0
|
|
20230911,133900,115161920,1123,1123,1123,1123,0
|
|
20230911,133800,115161920,1123,1123,1123,1123,0
|
|
20230911,133700,115161920,1123,1123,1123,1123,1
|
|
20230911,133600,115160797,1123,1123,1123,1123,0
|
|
20230911,133500,115160797,1123,1123,1123,1123,0
|
|
20230911,133400,115160797,1123,1123,1123,1123,0
|
|
20230911,133300,115160797,1123,1123,1123,1123,500
|
|
20230911,133200,114599297,1123,1123,1123,1123,0
|
|
20230911,133100,114599297,1123,1123,1123,1123,0
|
|
20230911,133000,114599297,1123,1123,1123,1123,0
|
|
20230911,132900,114599297,1123,1122,1123,1120,2018
|
|
20230911,132800,112338948,1122,1122,1122,1122,0
|
|
20230911,132700,112338948,1122,1122,1122,1122,417
|
|
20230911,132600,111871074,1122,1122,1122,1122,0
|
|
20230911,132500,111871074,1122,1122,1122,1122,0
|
|
20230911,132400,111871074,1122,1122,1122,1122,0
|
|
20230911,132300,111871074,1122,1122,1122,1122,0
|
|
20230911,132200,111871074,1122,1122,1122,1122,0
|
|
20230911,132100,111871074,1122,1122,1122,1122,0
|
|
20230911,132000,111871074,1122,1122,1122,1122,0
|
|
20230911,131900,111871074,1122,1122,1122,1122,0
|
|
20230911,131800,111871074,1122,1122,1122,1122,0
|
|
20230911,131700,111871074,1122,1122,1122,1122,0
|
|
20230911,131600,111871074,1122,1122,1122,1122,0
|
|
20230911,131500,111871074,1122,1122,1122,1122,1
|
|
20230911,131400,111869952,1122,1122,1122,1122,300
|
|
20230911,131300,111533352,1122,1122,1122,1122,0
|
|
20230911,131200,111533352,1122,1122,1122,1122,0
|
|
20230911,131100,111533352,1122,1122,1122,1122,10
|
|
20230911,131000,111522132,1122,1122,1122,1122,0
|
|
20230911,130900,111522132,1122,1122,1122,1122,0
|
|
20230911,130800,111522132,1122,1122,1122,1122,0
|
|
20230911,130700,111522132,1122,1122,1122,1122,0
|
|
20230911,130600,111522132,1122,1122,1122,1122,0
|
|
20230911,130500,111522132,1122,1122,1122,1122,1
|
|
20230911,130400,111521010,1122,1122,1122,1122,1
|
|
20230911,130300,111519888,1120,1120,1120,1120,2500
|
|
20230911,130200,108719888,1120,1120,1120,1120,300
|
|
20230911,130100,108383888,1120,1120,1120,1120,0
|
|
20230911,130000,108383888,1120,1120,1120,1120,2500
|
|
20230911,125900,105583888,1122,1122,1122,1122,0
|
|
20230911,125800,105583888,1122,1122,1122,1122,0
|
|
20230911,125700,105583888,1122,1122,1122,1122,0
|
|
20230911,125600,105583888,1122,1122,1122,1122,0
|
|
20230911,125500,105583888,1122,1122,1122,1122,0
|
|
20230911,125400,105583888,1122,1122,1122,1122,100
|
|
20230911,125300,105471688,1122,1122,1122,1122,100
|
|
20230911,125200,105359488,1122,1122,1122,1122,0
|
|
20230911,125100,105359488,1122,1122,1122,1122,18
|
|
20230911,125000,105339292,1122,1122,1122,1122,0
|
|
20230911,124900,105339292,1122,1122,1122,1122,0
|
|
20230911,124800,105339292,1122,1122,1122,1122,1000
|
|
20230911,124700,104217292,1122,1122,1122,1122,1
|
|
20230911,124600,104216170,1120,1120,1120,1120,2500
|
|
20230911,124500,101416170,1120,1120,1120,1120,0
|
|
20230911,124400,101416170,1120,1120,1120,1120,9
|
|
20230911,124300,101406090,1120,1120,1120,1120,0
|
|
20230911,124200,101406090,1120,1120,1120,1120,0
|
|
20230911,124100,101406090,1120,1120,1120,1120,0
|
|
20230911,124000,101406090,1120,1120,1120,1120,0
|
|
20230911,123900,101406090,1120,1121,1121,1120,2501
|
|
20230911,123800,98604605,1121,1121,1121,1121,1000
|
|
20230911,123700,97483605,1122,1122,1122,1122,0
|
|
20230911,123600,97483605,1122,1122,1122,1122,0
|
|
20230911,123500,97483605,1122,1122,1122,1122,609
|
|
20230911,123400,96800307,1122,1122,1122,1122,0
|
|
20230911,123300,96800307,1122,1122,1122,1122,50
|
|
20230911,123200,96744207,1122,1122,1122,1122,0
|
|
20230911,123100,96744207,1122,1122,1122,1122,1
|
|
20230911,123000,96743085,1125,1125,1125,1125,50
|
|
20230911,122900,96686835,1125,1123,1125,1123,2000
|
|
20230911,122800,94437352,1123,1123,1123,1123,4
|
|
20230911,122700,94432860,1123,1124,1124,1123,6
|
|
20230911,122600,94426117,1126,1126,1126,1126,0
|
|
20230911,122500,94426117,1126,1126,1126,1126,0
|
|
20230911,122400,94426117,1126,1126,1126,1126,0
|
|
20230911,122300,94426117,1126,1126,1126,1126,0
|
|
20230911,122200,94426117,1126,1126,1126,1126,0
|
|
20230911,122100,94426117,1126,1126,1126,1126,0
|
|
20230911,122000,94426117,1126,1126,1126,1126,0
|
|
20230911,121900,94426117,1126,1126,1126,1126,99
|
|
20230911,121800,94314643,1126,1126,1126,1126,1
|
|
20230911,121700,94313517,1121,1121,1121,1121,0
|
|
20230911,121600,94313517,1121,1121,1121,1121,0
|
|
20230911,121500,94313517,1121,1126,1126,1121,82
|
|
20230911,121400,94221485,1126,1126,1126,1126,0
|
|
20230911,121300,94221485,1126,1124,1126,1121,459
|
|
20230911,121200,93706441,1126,1126,1126,1126,0
|
|
20230911,121100,93706441,1126,1126,1126,1126,1000
|
|
20230911,121000,92580441,1126,1126,1126,1126,0
|
|
20230911,120900,92580441,1126,1126,1126,1126,47
|
|
20230911,120800,92527519,1126,1126,1126,1126,0
|
|
20230911,120700,92527519,1126,1126,1126,1126,0
|
|
20230911,120600,92527519,1126,1126,1126,1126,0
|
|
20230911,120500,92527519,1126,1126,1126,1126,0
|
|
20230911,120400,92527519,1126,1126,1126,1126,168
|
|
20230911,120300,92338351,1126,1126,1126,1126,0
|
|
20230911,120200,92338351,1126,1126,1126,1126,282
|
|
20230911,120100,92020819,1126,1126,1126,1126,145
|
|
20230911,120000,91857549,1127,1127,1127,1127,0
|
|
20230911,115900,91857549,1127,1127,1127,1127,0
|
|
20230911,115800,91857549,1127,1127,1127,1127,0
|
|
20230911,115700,91857549,1127,1127,1127,1127,3
|
|
20230911,115600,91854168,1127,1127,1127,1127,1
|
|
20230911,115500,91853041,1125,1125,1125,1125,0
|
|
20230911,115400,91853041,1125,1125,1125,1125,4
|
|
20230911,115300,91848541,1125,1125,1125,1125,0
|
|
20230911,115200,91848541,1125,1125,1125,1125,0
|
|
20230911,115100,91848541,1125,1125,1125,1125,0
|
|
20230911,115000,91848541,1125,1125,1125,1125,0
|
|
20230911,114900,91848541,1125,1125,1125,1125,0
|
|
20230911,114800,91848541,1125,1125,1125,1125,0
|
|
20230911,114700,91848541,1125,1125,1125,1125,0
|
|
20230911,114600,91848541,1125,1121,1125,1121,1001
|
|
20230911,114500,90726416,1121,1123,1123,1121,2000
|
|
20230911,114400,88484412,1127,1127,1127,1127,0
|
|
20230911,114300,88484412,1127,1127,1127,1127,0
|
|
20230911,114200,88484412,1127,1127,1127,1127,0
|
|
20230911,114100,88484412,1127,1127,1127,1127,0
|
|
20230911,114000,88484412,1127,1127,1127,1127,0
|
|
20230911,113900,88484412,1127,1127,1127,1127,19
|
|
20230911,113800,88462999,1127,1127,1127,1127,102
|
|
20230911,113700,88348045,1122,1122,1122,1122,100
|
|
20230911,113600,88235845,1127,1127,1127,1127,0
|
|
20230911,113500,88235845,1127,1127,1127,1127,0
|
|
20230911,113400,88235845,1127,1127,1127,1127,0
|
|
20230911,113300,88235845,1127,1127,1127,1127,0
|
|
20230911,113200,88235845,1127,1127,1127,1127,1
|
|
20230911,113100,88234718,1124,1124,1124,1124,235
|
|
20230911,113000,87970578,1125,1125,1125,1125,0
|
|
20230911,112900,87970578,1125,1125,1125,1125,595
|
|
20230911,112800,87301203,1126,1126,1126,1126,0
|
|
20230911,112700,87301203,1126,1125,1126,1125,1591
|
|
20230911,112600,85509740,1122,1123,1123,1122,6001
|
|
20230911,112500,78776197,1124,1124,1124,1124,0
|
|
20230911,112400,78776197,1124,1122,1124,1122,2410
|
|
20230911,112300,76067377,1122,1122,1122,1122,0
|
|
20230911,112200,76067377,1122,1123,1123,1122,1000
|
|
20230911,112100,74944553,1123,1123,1123,1123,130
|
|
20230911,112000,74798563,1124,1124,1124,1124,792
|
|
20230911,111900,73908355,1124,1124,1124,1124,0
|
|
20230911,111800,73908355,1124,1124,1124,1124,0
|
|
20230911,111700,73908355,1124,1124,1124,1124,622
|
|
20230911,111600,73209227,1124,1124,1124,1124,200
|
|
20230911,111500,72984427,1125,1125,1125,1125,100
|
|
20230911,111400,72871927,1126,1126,1126,1126,2
|
|
20230911,111300,72869675,1126,1126,1126,1126,0
|
|
20230911,111200,72869675,1126,1126,1126,1126,10
|
|
20230911,111100,72858415,1126,1125,1126,1125,212
|
|
20230911,111000,72619715,1125,1125,1125,1125,0
|
|
20230911,110900,72619715,1125,1125,1125,1125,500
|
|
20230911,110800,72057215,1126,1126,1126,1126,0
|
|
20230911,110700,72057215,1126,1126,1126,1126,100
|
|
20230911,110600,71944615,1128,1128,1128,1128,0
|
|
20230911,110500,71944615,1128,1128,1128,1128,0
|
|
20230911,110400,71944615,1128,1128,1128,1128,0
|
|
20230911,110300,71944615,1128,1128,1128,1128,0
|
|
20230911,110200,71944615,1128,1128,1128,1128,332
|
|
20230911,110100,71570119,1128,1128,1128,1128,10
|
|
20230911,110000,71558839,1128,1128,1128,1128,2
|
|
20230911,105900,71556583,1128,1125,1128,1125,3002
|
|
20230911,105800,68171916,1125,1125,1125,1125,301
|
|
20230911,105700,67833291,1125,1125,1125,1125,500
|
|
20230911,105600,67270791,1125,1125,1125,1125,0
|
|
20230911,105500,67270791,1125,1125,1125,1125,0
|
|
20230911,105400,67270791,1125,1125,1125,1125,1
|
|
20230911,105300,67269666,1124,1124,1124,1124,0
|
|
20230911,105200,67269666,1124,1124,1124,1124,0
|
|
20230911,105100,67269666,1124,1124,1124,1124,0
|
|
20230911,105000,67269666,1124,1124,1124,1124,0
|
|
20230911,104900,67269666,1124,1124,1124,1124,10
|
|
20230911,104800,67258426,1124,1124,1124,1124,0
|
|
20230911,104700,67258426,1124,1124,1124,1124,88
|
|
20230911,104600,67159514,1126,1126,1126,1126,3
|
|
20230911,104500,67156136,1126,1126,1126,1126,1
|
|
20230911,104400,67155010,1124,1125,1125,1124,3100
|
|
20230911,104300,63670510,1125,1126,1126,1125,5
|
|
20230911,104200,63664881,1126,1126,1126,1126,0
|
|
20230911,104100,63664881,1126,1126,1126,1126,128
|
|
20230911,104000,63520753,1126,1126,1126,1126,999
|
|
20230911,103900,62395879,1125,1125,1125,1125,68
|
|
20230911,103800,62319379,1125,1124,1125,1124,601
|
|
20230911,103700,61643854,1125,1125,1125,1125,8
|
|
20230911,103600,61634854,1125,1125,1125,1125,1012
|
|
20230911,103500,60496354,1126,1126,1126,1126,0
|
|
20230911,103400,60496354,1126,1126,1126,1126,1
|
|
20230911,103300,60495228,1126,1126,1126,1126,63
|
|
20230911,103200,60424290,1126,1126,1126,1126,65
|
|
20230911,103100,60351100,1126,1126,1126,1126,19
|
|
20230911,103000,60329706,1127,1127,1127,1127,0
|
|
20230911,102900,60329706,1127,1127,1127,1127,0
|
|
20230911,102800,60329706,1127,1126,1127,1126,448
|
|
20230911,102700,59825248,1127,1127,1127,1127,0
|
|
20230911,102600,59825248,1127,1127,1127,1127,0
|
|
20230911,102500,59825248,1127,1127,1127,1127,0
|
|
20230911,102400,59825248,1127,1127,1127,1127,11
|
|
20230911,102300,59812851,1128,1128,1128,1128,0
|
|
20230911,102200,59812851,1128,1128,1128,1128,0
|
|
20230911,102100,59812851,1128,1128,1128,1128,0
|
|
20230911,102000,59812851,1128,1126,1128,1126,3538
|
|
20230911,101900,55824047,1126,1126,1126,1126,680
|
|
20230911,101800,55058367,1126,1126,1126,1126,0
|
|
20230911,101700,55058367,1126,1128,1128,1126,480
|
|
20230911,101600,54517627,1127,1127,1127,1127,1490
|
|
20230911,101500,52838397,1127,1127,1127,1127,10
|
|
20230911,101400,52827127,1127,1127,1127,1127,0
|
|
20230911,101300,52827127,1127,1127,1127,1127,1988
|
|
20230911,101200,50586651,1126,1125,1126,1125,551
|
|
20230911,101100,49966725,1126,1126,1126,1126,400
|
|
20230911,101000,49516325,1126,1126,1126,1126,386
|
|
20230911,100900,49081689,1126,1126,1126,1126,1000
|
|
20230911,100800,47955689,1127,1127,1127,1127,0
|
|
20230911,100700,47955689,1127,1127,1127,1127,1
|
|
20230911,100600,47954562,1123,1123,1123,1123,740
|
|
20230911,100500,47123542,1127,1127,1127,1127,500
|
|
20230911,100400,46560042,1127,1127,1127,1127,0
|
|
20230911,100300,46560042,1127,1127,1127,1127,0
|
|
20230911,100200,46560042,1127,1127,1127,1127,500
|
|
20230911,100100,45996542,1127,1127,1127,1127,443
|
|
20230911,100000,45497281,1127,1127,1127,1127,443
|
|
20230911,095900,44998020,1128,1128,1128,1128,0
|
|
20230911,095800,44998020,1128,1128,1128,1128,0
|
|
20230911,095700,44998020,1128,1127,1128,1127,151
|
|
20230911,095600,44827842,1123,1123,1123,1123,0
|
|
20230911,095500,44827842,1123,1126,1126,1123,1000
|
|
20230911,095400,43704258,1128,1128,1128,1128,0
|
|
20230911,095300,43704258,1128,1128,1128,1128,2
|
|
20230911,095200,43702002,1128,1127,1128,1127,588
|
|
20230911,095100,43038826,1129,1129,1129,1129,0
|
|
20230911,095000,43038826,1129,1129,1129,1129,0
|
|
20230911,094900,43038826,1129,1129,1129,1129,0
|
|
20230911,094800,43038826,1129,1129,1129,1129,0
|
|
20230911,094700,43038826,1129,1129,1129,1129,0
|
|
20230911,094600,43038826,1129,1129,1129,1129,1
|
|
20230911,094500,43037697,1121,1130,1130,1121,487
|
|
20230911,094400,42489798,1129,1126,1129,1125,5680
|
|
20230911,094300,36080559,1128,1125,1128,1125,1675
|
|
20230911,094200,34193478,1125,1124,1125,1122,3382
|
|
20230911,094100,30391254,1124,1124,1124,1124,30
|
|
20230911,094000,30357534,1123,1122,1123,1122,1924
|
|
20230911,093900,28197985,1122,1122,1122,1122,1
|
|
20230911,093800,28196863,1122,1122,1122,1122,3
|
|
20230911,093700,28193497,1120,1120,1120,1120,0
|
|
20230911,093600,28193497,1120,1120,1120,1120,0
|
|
20230911,093500,28193497,1120,1120,1122,1120,355
|
|
20230911,093400,27795217,1122,1122,1122,1122,4
|
|
20230911,093300,27790729,1122,1122,1122,1122,100
|
|
20230911,093200,27678529,1122,1123,1123,1122,60
|
|
20230911,093100,27611207,1123,1123,1123,1123,0
|
|
20230911,093000,27611207,1123,1123,1123,1123,1
|
|
20230911,092900,27610084,1123,1120,1123,1120,501
|
|
20230911,092800,27048961,1120,1120,1120,1120,0
|
|
20230911,092700,27048961,1120,1122,1123,1120,1476
|
|
20230911,092600,25391716,1123,1123,1123,1123,0
|
|
20230911,092500,25391716,1123,1123,1123,1123,0
|
|
20230911,092400,25391716,1123,1123,1123,1123,0
|
|
20230911,092300,25391716,1123,1123,1123,1123,1
|
|
20230911,092200,25390593,1123,1123,1123,1123,0
|
|
20230911,092100,25390593,1123,1122,1123,1122,2128
|
|
20230911,092000,23001104,1123,1123,1123,1123,0
|
|
20230911,091900,23001104,1123,1123,1123,1123,1
|
|
20230911,091800,22999981,1116,1116,1116,1116,0
|
|
20230911,091700,22999981,1116,1120,1120,1116,30
|
|
20230911,091600,22966441,1128,1117,1128,1117,5000
|
|
20230911,091500,17351782,1117,1117,1117,1117,31
|
|
20230911,091400,17317155,1114,1114,1114,1113,713
|
|
20230911,091300,16522878,1114,1114,1114,1114,66
|
|
20230911,091200,16449354,1114,1114,1114,1114,101
|
|
20230911,091100,16336840,1114,1115,1117,1114,1717
|
|
20230911,091000,14423873,1115,1118,1118,1115,1065
|
|
20230911,090900,13236161,1118,1118,1120,1118,4015
|
|
20230911,090800,8741750,1118,1118,1118,1118,29
|
|
20230911,090700,8709328,1119,1119,1119,1119,641
|
|
20230911,090600,7992049,1115,1115,1115,1115,0
|
|
20230911,090500,7992049,1115,1115,1115,1115,0
|
|
20230911,090400,7992049,1115,1115,1115,1115,2500
|
|
20230911,090300,5204549,1115,1115,1115,1115,557
|
|
20230911,090200,4583494,1115,1116,1116,1115,400
|
|
20230911,090100,4137492,1114,1114,1114,1114,44
|
|
20230911,090000,4088476,1114,1113,1115,1113,3673
|