587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184400,395332307,1082,1082,1082,1082,8577
|
|
20230921,184300,395332307,1082,1082,1082,1082,0
|
|
20230921,184200,395332307,1082,1082,1082,1082,0
|
|
20230921,184100,395332307,1082,1082,1082,1082,0
|
|
20230921,184000,395332307,1082,1082,1082,1082,0
|
|
20230921,183900,395332307,1082,1082,1082,1082,0
|
|
20230921,183800,395332307,1082,1082,1082,1082,0
|
|
20230921,183700,395332307,1082,1082,1082,1082,0
|
|
20230921,183600,395332307,1082,1082,1082,1082,0
|
|
20230921,183500,395332307,1082,1082,1082,1082,0
|
|
20230921,183400,395332307,1082,1082,1082,1082,0
|
|
20230921,183300,395332307,1082,1082,1082,1082,0
|
|
20230921,183200,395332307,1082,1082,1082,1082,0
|
|
20230921,183100,395332307,1082,1082,1082,1082,0
|
|
20230921,183000,395332307,1082,1082,1082,1082,0
|
|
20230921,182900,395332307,1082,1082,1082,1082,0
|
|
20230921,182800,395332307,1082,1082,1082,1082,0
|
|
20230921,182700,395332307,1082,1082,1082,1082,0
|
|
20230921,182600,395332307,1082,1082,1082,1082,0
|
|
20230921,182500,395332307,1082,1082,1082,1082,0
|
|
20230921,182400,395332307,1082,1082,1082,1082,0
|
|
20230921,182300,395332307,1082,1082,1082,1082,0
|
|
20230921,182200,395332307,1082,1082,1082,1082,0
|
|
20230921,182100,395332307,1082,1082,1082,1082,0
|
|
20230921,182000,395332307,1082,1082,1082,1082,0
|
|
20230921,181900,395332307,1082,1082,1082,1082,0
|
|
20230921,181800,395332307,1082,1082,1082,1082,0
|
|
20230921,181700,395332307,1082,1082,1082,1082,0
|
|
20230921,181600,395332307,1082,1082,1082,1082,0
|
|
20230921,181500,395332307,1082,1082,1082,1082,0
|
|
20230921,181400,395332307,1082,1082,1082,1082,8577
|
|
20230921,181300,395332307,1082,1082,1082,1082,0
|
|
20230921,181200,395332307,1082,1082,1082,1082,0
|
|
20230921,181100,395332307,1082,1082,1082,1082,0
|
|
20230921,181000,395332307,1082,1082,1082,1082,0
|
|
20230921,180900,395332307,1082,1082,1082,1082,0
|
|
20230921,180800,395332307,1082,1082,1082,1082,0
|
|
20230921,180700,395332307,1082,1082,1082,1082,0
|
|
20230921,180600,395332307,1082,1082,1082,1082,0
|
|
20230921,180500,395332307,1082,1082,1082,1082,0
|
|
20230921,180400,395332307,1082,1082,1082,1082,0
|
|
20230921,180300,395332307,1082,1082,1082,1082,0
|
|
20230921,180200,395332307,1082,1082,1082,1082,0
|
|
20230921,180100,395332307,1082,1082,1082,1082,0
|
|
20230921,180000,395332307,1082,1082,1082,1082,0
|
|
20230921,175900,395332307,1082,1082,1082,1082,0
|
|
20230921,175800,395332307,1082,1082,1082,1082,0
|
|
20230921,175700,395332307,1082,1082,1082,1082,0
|
|
20230921,175600,395332307,1082,1082,1082,1082,0
|
|
20230921,175500,395332307,1082,1082,1082,1082,0
|
|
20230921,175400,395332307,1082,1082,1082,1082,0
|
|
20230921,175300,395332307,1082,1082,1082,1082,0
|
|
20230921,175200,395332307,1082,1082,1082,1082,0
|
|
20230921,175100,395332307,1082,1082,1082,1082,0
|
|
20230921,175000,395332307,1082,1082,1082,1082,0
|
|
20230921,174900,395332307,1082,1082,1082,1082,0
|
|
20230921,174800,395332307,1082,1082,1082,1082,0
|
|
20230921,174700,395332307,1082,1082,1082,1082,0
|
|
20230921,174600,395332307,1082,1082,1082,1082,0
|
|
20230921,174500,395332307,1082,1082,1082,1082,0
|
|
20230921,174400,395332307,1082,1082,1082,1082,8577
|
|
20230921,174300,395332307,1082,1082,1082,1082,0
|
|
20230921,174200,395332307,1082,1082,1082,1082,0
|
|
20230921,174100,395332307,1082,1082,1082,1082,0
|
|
20230921,174000,395332307,1082,1082,1082,1082,0
|
|
20230921,173900,395332307,1082,1082,1082,1082,0
|
|
20230921,173800,395332307,1082,1082,1082,1082,0
|
|
20230921,173700,395332307,1082,1082,1082,1082,0
|
|
20230921,173600,395332307,1082,1082,1082,1082,0
|
|
20230921,173500,395332307,1082,1082,1082,1082,0
|
|
20230921,173400,395332307,1082,1082,1082,1082,0
|
|
20230921,173300,395332307,1082,1082,1082,1082,0
|
|
20230921,173200,395332307,1082,1082,1082,1082,0
|
|
20230921,173100,395332307,1082,1082,1082,1082,0
|
|
20230921,173000,395332307,1082,1082,1082,1082,0
|
|
20230921,172900,395332307,1082,1082,1082,1082,0
|
|
20230921,172800,395332307,1082,1082,1082,1082,0
|
|
20230921,172700,395332307,1082,1082,1082,1082,0
|
|
20230921,172600,395332307,1082,1082,1082,1082,0
|
|
20230921,172500,395332307,1082,1082,1082,1082,0
|
|
20230921,172400,395332307,1082,1082,1082,1082,0
|
|
20230921,172300,395332307,1082,1082,1082,1082,0
|
|
20230921,172200,395332307,1082,1082,1082,1082,0
|
|
20230921,172100,395332307,1082,1082,1082,1082,0
|
|
20230921,172000,395332307,1082,1082,1082,1082,0
|
|
20230921,171900,395332307,1082,1082,1082,1082,0
|
|
20230921,171800,395332307,1082,1082,1082,1082,0
|
|
20230921,171700,395332307,1082,1082,1082,1082,0
|
|
20230921,171600,395332307,1082,1082,1082,1082,0
|
|
20230921,171500,395332307,1082,1082,1082,1082,0
|
|
20230921,171400,395332307,1082,1082,1082,1082,8577
|
|
20230921,171300,395332307,1082,1082,1082,1082,0
|
|
20230921,171200,395332307,1082,1082,1082,1082,0
|
|
20230921,171100,395332307,1082,1082,1082,1082,0
|
|
20230921,171000,395332307,1082,1082,1082,1082,0
|
|
20230921,170900,395332307,1082,1082,1082,1082,0
|
|
20230921,170800,395332307,1082,1082,1082,1082,0
|
|
20230921,170700,395332307,1082,1082,1082,1082,0
|
|
20230921,170600,395332307,1082,1082,1082,1082,0
|
|
20230921,170500,395332307,1082,1082,1082,1082,0
|
|
20230921,170400,395332307,1082,1082,1082,1082,0
|
|
20230921,170300,395332307,1082,1082,1082,1082,0
|
|
20230921,170200,395332307,1082,1082,1082,1082,0
|
|
20230921,170100,395332307,1082,1082,1082,1082,0
|
|
20230921,170000,395332307,1082,1082,1082,1082,0
|
|
20230921,165900,395332307,1082,1082,1082,1082,0
|
|
20230921,165800,395332307,1082,1082,1082,1082,0
|
|
20230921,165700,395332307,1082,1082,1082,1082,0
|
|
20230921,165600,395332307,1082,1082,1082,1082,0
|
|
20230921,165500,395332307,1082,1082,1082,1082,0
|
|
20230921,165400,395332307,1082,1082,1082,1082,0
|
|
20230921,165300,395332307,1082,1082,1082,1082,0
|
|
20230921,165200,395332307,1082,1082,1082,1082,0
|
|
20230921,165100,395332307,1082,1082,1082,1082,0
|
|
20230921,165000,395332307,1082,1082,1082,1082,0
|
|
20230921,164900,395332307,1082,1082,1082,1082,0
|
|
20230921,164800,395332307,1082,1082,1082,1082,0
|
|
20230921,164700,395332307,1082,1082,1082,1082,0
|
|
20230921,164600,395332307,1082,1082,1082,1082,0
|
|
20230921,164500,395332307,1082,1082,1082,1082,0
|
|
20230921,164400,395332307,1082,1082,1082,1082,8577
|
|
20230921,164300,395332307,1082,1082,1082,1082,0
|
|
20230921,164200,395332307,1082,1082,1082,1082,0
|
|
20230921,164100,395332307,1082,1082,1082,1082,0
|
|
20230921,164000,395332307,1082,1082,1082,1082,0
|
|
20230921,163900,395332307,1082,1082,1082,1082,0
|
|
20230921,163800,395332307,1082,1082,1082,1082,0
|
|
20230921,163700,395332307,1082,1082,1082,1082,0
|
|
20230921,163600,395332307,1082,1082,1082,1082,0
|
|
20230921,163500,395332307,1082,1082,1082,1082,0
|
|
20230921,163400,395332307,1082,1082,1082,1082,0
|
|
20230921,163300,395332307,1082,1082,1082,1082,0
|
|
20230921,163200,395332307,1082,1082,1082,1082,0
|
|
20230921,163100,395332307,1082,1082,1082,1082,0
|
|
20230921,163000,395332307,1082,1082,1082,1082,0
|
|
20230921,162900,395332307,1082,1082,1082,1082,0
|
|
20230921,162800,395332307,1082,1082,1082,1082,0
|
|
20230921,162700,395332307,1082,1082,1082,1082,0
|
|
20230921,162600,395332307,1082,1082,1082,1082,0
|
|
20230921,162500,395332307,1082,1082,1082,1082,0
|
|
20230921,162400,395332307,1082,1082,1082,1082,0
|
|
20230921,162300,395332307,1082,1082,1082,1082,0
|
|
20230921,162200,395332307,1082,1082,1082,1082,0
|
|
20230921,162100,395332307,1082,1082,1082,1082,0
|
|
20230921,162000,395332307,1082,1082,1082,1082,0
|
|
20230921,161900,395332307,1082,1082,1082,1082,0
|
|
20230921,161800,395332307,1082,1082,1082,1082,0
|
|
20230921,161700,395332307,1082,1082,1082,1082,0
|
|
20230921,161600,395332307,1082,1082,1082,1082,0
|
|
20230921,161500,395332307,1082,1082,1082,1082,0
|
|
20230921,161400,395332307,1082,1082,1082,1082,8577
|
|
20230921,161300,395332307,1082,1082,1082,1082,0
|
|
20230921,161200,395332307,1082,1082,1082,1082,0
|
|
20230921,161100,395332307,1082,1082,1082,1082,0
|
|
20230921,161000,395332307,1082,1082,1082,1082,0
|
|
20230921,160900,395332307,1082,1082,1082,1082,0
|
|
20230921,160800,395332307,1082,1082,1082,1082,0
|
|
20230921,160700,395332307,1082,1082,1082,1082,0
|
|
20230921,160600,395332307,1082,1082,1082,1082,0
|
|
20230921,160500,395332307,1082,1082,1082,1082,0
|
|
20230921,160400,395332307,1082,1082,1082,1082,0
|
|
20230921,160300,395332307,1082,1082,1082,1082,0
|
|
20230921,160200,395332307,1082,1082,1082,1082,0
|
|
20230921,160100,395332307,1082,1082,1082,1082,0
|
|
20230921,160000,395332307,1082,1082,1082,1082,0
|
|
20230921,155900,395332307,1082,1082,1082,1082,0
|
|
20230921,155800,395332307,1082,1082,1082,1082,0
|
|
20230921,155700,395332307,1082,1082,1082,1082,0
|
|
20230921,155600,395332307,1082,1082,1082,1082,0
|
|
20230921,155500,395332307,1082,1082,1082,1082,0
|
|
20230921,155400,395332307,1082,1082,1082,1082,0
|
|
20230921,155300,395332307,1082,1082,1082,1082,0
|
|
20230921,155200,395332307,1082,1082,1082,1082,0
|
|
20230921,155100,395332307,1082,1082,1082,1082,0
|
|
20230921,155000,395332307,1082,1082,1082,1082,0
|
|
20230921,154900,395332307,1082,1082,1082,1082,0
|
|
20230921,154800,395332307,1082,1082,1082,1082,0
|
|
20230921,154700,395332307,1082,1082,1082,1082,0
|
|
20230921,154600,395332307,1082,1082,1082,1082,0
|
|
20230921,154500,395332307,1082,1082,1082,1082,0
|
|
20230921,154400,395332307,1082,1082,1082,1082,8577
|
|
20230921,154300,395332307,1082,1082,1082,1082,0
|
|
20230921,154200,395332307,1082,1082,1082,1082,0
|
|
20230921,154100,395332307,1082,1082,1082,1082,0
|
|
20230921,154000,395332307,1082,1082,1082,1082,0
|
|
20230921,153900,395332307,1082,1082,1082,1082,0
|
|
20230921,153800,395332307,1082,1082,1082,1082,0
|
|
20230921,153700,395332307,1082,1082,1082,1082,0
|
|
20230921,153600,395332307,1082,1082,1082,1082,0
|
|
20230921,153500,395332307,1082,1082,1082,1082,0
|
|
20230921,153400,395332307,1082,1082,1082,1082,0
|
|
20230921,153300,395332307,1082,1082,1082,1082,0
|
|
20230921,153200,395332307,1082,1082,1082,1082,0
|
|
20230921,153100,395332307,1082,1082,1082,1082,0
|
|
20230921,153000,395332307,1082,1082,1082,1082,8577
|
|
20230921,152900,386051993,1085,1085,1085,1085,0
|
|
20230921,152800,386051993,1085,1085,1085,1085,0
|
|
20230921,152700,386051993,1085,1085,1085,1085,0
|
|
20230921,152600,386051993,1085,1085,1085,1085,0
|
|
20230921,152500,386051993,1085,1085,1085,1085,0
|
|
20230921,152400,386051993,1085,1085,1085,1085,0
|
|
20230921,152300,386051993,1085,1085,1085,1085,0
|
|
20230921,152200,386051993,1085,1085,1085,1085,0
|
|
20230921,152100,386051993,1085,1085,1085,1085,0
|
|
20230921,152000,386051993,1085,1085,1085,1085,0
|
|
20230921,151900,386051993,1085,1085,1085,1085,0
|
|
20230921,151800,386051993,1085,1085,1085,1083,794
|
|
20230921,151700,385190741,1085,1083,1085,1083,3001
|
|
20230921,151600,381940656,1083,1083,1083,1083,0
|
|
20230921,151500,381940656,1083,1084,1084,1083,50
|
|
20230921,151400,381886460,1084,1084,1084,1084,0
|
|
20230921,151300,381886460,1084,1084,1084,1084,4
|
|
20230921,151200,381882124,1085,1085,1085,1085,3000
|
|
20230921,151100,378627124,1085,1085,1085,1085,0
|
|
20230921,151000,378627124,1085,1085,1085,1085,1
|
|
20230921,150900,378626039,1083,1083,1083,1083,3201
|
|
20230921,150800,375159356,1085,1085,1085,1085,1
|
|
20230921,150700,375158271,1084,1084,1084,1084,192
|
|
20230921,150600,374950143,1084,1084,1084,1084,1503
|
|
20230921,150500,373320891,1084,1084,1084,1084,52
|
|
20230921,150400,373264523,1084,1085,1085,1084,8
|
|
20230921,150300,373255849,1084,1084,1084,1084,400
|
|
20230921,150200,372822249,1084,1084,1084,1084,500
|
|
20230921,150100,372280249,1084,1084,1084,1084,0
|
|
20230921,150000,372280249,1084,1084,1084,1084,45
|
|
20230921,145900,372231469,1085,1085,1085,1085,300
|
|
20230921,145800,371905969,1084,1084,1084,1084,0
|
|
20230921,145700,371905969,1084,1084,1084,1084,157
|
|
20230921,145600,371735781,1084,1084,1084,1084,1000
|
|
20230921,145500,370651781,1084,1084,1084,1084,476
|
|
20230921,145400,370135797,1084,1084,1084,1084,1702
|
|
20230921,145300,368290829,1084,1084,1084,1084,100
|
|
20230921,145200,368182429,1085,1085,1085,1085,0
|
|
20230921,145100,368182429,1085,1085,1085,1085,1000
|
|
20230921,145000,367097429,1084,1084,1084,1084,0
|
|
20230921,144900,367097429,1084,1085,1085,1084,4961
|
|
20230921,144800,361719109,1085,1085,1085,1085,139
|
|
20230921,144700,361568294,1085,1085,1085,1085,20
|
|
20230921,144600,361546594,1085,1085,1085,1085,0
|
|
20230921,144500,361546594,1085,1085,1085,1085,0
|
|
20230921,144400,361546594,1085,1085,1085,1085,50
|
|
20230921,144300,361492344,1085,1085,1085,1085,0
|
|
20230921,144200,361492344,1085,1085,1085,1085,311
|
|
20230921,144100,361154909,1084,1084,1084,1084,390
|
|
20230921,144000,360732149,1084,1085,1085,1084,3433
|
|
20230921,143900,357007777,1084,1084,1084,1084,467
|
|
20230921,143800,356501549,1084,1084,1084,1084,2533
|
|
20230921,143700,353755777,1084,1084,1084,1084,0
|
|
20230921,143600,353755777,1084,1085,1085,1084,3206
|
|
20230921,143500,350280283,1084,1084,1084,1084,50
|
|
20230921,143400,350226083,1084,1084,1084,1084,400
|
|
20230921,143300,349792483,1084,1084,1084,1084,2124
|
|
20230921,143200,347490067,1085,1085,1085,1085,779
|
|
20230921,143100,346644852,1085,1085,1085,1085,1
|
|
20230921,143000,346643767,1086,1086,1086,1086,1089
|
|
20230921,142900,345461113,1088,1088,1088,1088,0
|
|
20230921,142800,345461113,1088,1088,1088,1088,0
|
|
20230921,142700,345461113,1088,1088,1088,1088,0
|
|
20230921,142600,345461113,1088,1088,1088,1088,0
|
|
20230921,142500,345461113,1088,1088,1088,1088,0
|
|
20230921,142400,345461113,1088,1086,1088,1086,372
|
|
20230921,142300,345057079,1086,1086,1086,1086,1
|
|
20230921,142200,345055993,1086,1086,1086,1086,24
|
|
20230921,142100,345029929,1084,1084,1084,1084,0
|
|
20230921,142000,345029929,1084,1085,1085,1084,318
|
|
20230921,141900,344685074,1085,1086,1086,1085,3497
|
|
20230921,141800,340890047,1088,1088,1088,1088,0
|
|
20230921,141700,340890047,1088,1088,1088,1088,0
|
|
20230921,141600,340890047,1088,1088,1088,1088,200
|
|
20230921,141500,340672447,1088,1088,1088,1088,11
|
|
20230921,141400,340660479,1086,1086,1086,1086,0
|
|
20230921,141300,340660479,1086,1086,1086,1086,0
|
|
20230921,141200,340660479,1086,1086,1086,1086,0
|
|
20230921,141100,340660479,1086,1086,1086,1086,0
|
|
20230921,141000,340660479,1086,1086,1086,1086,22
|
|
20230921,140900,340636587,1085,1085,1085,1085,0
|
|
20230921,140800,340636587,1085,1085,1085,1085,0
|
|
20230921,140700,340636587,1085,1085,1085,1085,0
|
|
20230921,140600,340636587,1085,1085,1085,1085,640
|
|
20230921,140500,339942187,1088,1088,1088,1088,0
|
|
20230921,140400,339942187,1088,1088,1088,1088,0
|
|
20230921,140300,339942187,1088,1088,1088,1088,0
|
|
20230921,140200,339942187,1088,1088,1088,1088,0
|
|
20230921,140100,339942187,1088,1088,1088,1088,4
|
|
20230921,140000,339937835,1088,1088,1088,1088,11
|
|
20230921,135900,339925867,1088,1088,1088,1088,0
|
|
20230921,135800,339925867,1088,1088,1088,1088,15
|
|
20230921,135700,339909547,1088,1088,1088,1088,0
|
|
20230921,135600,339909547,1088,1088,1088,1088,0
|
|
20230921,135500,339909547,1088,1088,1088,1088,0
|
|
20230921,135400,339909547,1088,1088,1088,1088,22
|
|
20230921,135300,339885611,1085,1085,1085,1085,43
|
|
20230921,135200,339838956,1088,1088,1088,1088,20
|
|
20230921,135100,339817196,1087,1087,1087,1087,0
|
|
20230921,135000,339817196,1087,1087,1087,1087,4
|
|
20230921,134900,339812848,1087,1087,1087,1087,1
|
|
20230921,134800,339811761,1084,1084,1084,1084,0
|
|
20230921,134700,339811761,1084,1086,1086,1084,13684
|
|
20230921,134600,324964449,1088,1088,1088,1088,100
|
|
20230921,134500,324855649,1088,1088,1088,1088,1060
|
|
20230921,134400,323702369,1089,1089,1089,1089,0
|
|
20230921,134300,323702369,1089,1089,1089,1089,1000
|
|
20230921,134200,322613369,1089,1089,1089,1089,1
|
|
20230921,134100,322612280,1088,1089,1089,1088,13
|
|
20230921,134000,322598126,1089,1089,1089,1089,0
|
|
20230921,133900,322598126,1089,1088,1089,1088,38
|
|
20230921,133800,322556781,1088,1088,1088,1088,310
|
|
20230921,133700,322219501,1088,1087,1088,1087,1389
|
|
20230921,133600,320709085,1086,1086,1086,1086,5857
|
|
20230921,133500,314348383,1086,1086,1086,1086,0
|
|
20230921,133400,314348383,1086,1086,1086,1086,0
|
|
20230921,133300,314348383,1086,1086,1086,1086,11
|
|
20230921,133200,314336437,1086,1086,1086,1086,42
|
|
20230921,133100,314290825,1085,1086,1086,1085,2940
|
|
20230921,133000,311099215,1086,1086,1086,1086,0
|
|
20230921,132900,311099215,1086,1086,1086,1086,0
|
|
20230921,132800,311099215,1086,1086,1086,1086,500
|
|
20230921,132700,310556215,1086,1086,1086,1086,100
|
|
20230921,132600,310447615,1086,1086,1086,1086,0
|
|
20230921,132500,310447615,1086,1086,1086,1086,1416
|
|
20230921,132400,308909839,1086,1086,1086,1086,0
|
|
20230921,132300,308909839,1086,1086,1086,1086,0
|
|
20230921,132200,308909839,1086,1086,1086,1086,0
|
|
20230921,132100,308909839,1086,1086,1086,1086,0
|
|
20230921,132000,308909839,1086,1086,1086,1086,0
|
|
20230921,131900,308909839,1086,1086,1086,1086,0
|
|
20230921,131800,308909839,1086,1086,1086,1086,1600
|
|
20230921,131700,307172239,1088,1088,1088,1088,0
|
|
20230921,131600,307172239,1088,1088,1088,1088,1
|
|
20230921,131500,307171151,1086,1086,1086,1086,839
|
|
20230921,131400,306259997,1087,1088,1088,1087,14
|
|
20230921,131300,306244767,1088,1088,1088,1088,5
|
|
20230921,131200,306239327,1086,1088,1088,1086,7515
|
|
20230921,131100,298075239,1087,1087,1087,1087,0
|
|
20230921,131000,298075239,1087,1087,1087,1087,0
|
|
20230921,130900,298075239,1087,1087,1087,1087,0
|
|
20230921,130800,298075239,1087,1087,1087,1087,2192
|
|
20230921,130700,295692535,1087,1087,1087,1087,0
|
|
20230921,130600,295692535,1087,1090,1090,1087,550
|
|
20230921,130500,295093185,1090,1090,1090,1090,0
|
|
20230921,130400,295093185,1090,1090,1090,1090,9
|
|
20230921,130300,295083375,1090,1090,1090,1090,0
|
|
20230921,130200,295083375,1090,1090,1090,1090,0
|
|
20230921,130100,295083375,1090,1090,1090,1087,2719
|
|
20230921,130000,292126810,1088,1088,1088,1088,0
|
|
20230921,125900,292126810,1088,1088,1088,1088,3
|
|
20230921,125800,292123546,1090,1088,1090,1088,106
|
|
20230921,125700,292008216,1088,1090,1090,1088,914
|
|
20230921,125600,291013782,1088,1090,1090,1088,51
|
|
20230921,125500,290958292,1088,1089,1089,1088,3
|
|
20230921,125400,290955026,1089,1088,1089,1088,203
|
|
20230921,125300,290733962,1088,1088,1088,1088,3
|
|
20230921,125200,290730698,1088,1088,1088,1088,0
|
|
20230921,125100,290730698,1088,1088,1088,1088,0
|
|
20230921,125000,290730698,1088,1089,1090,1088,1905
|
|
20230921,124900,288657598,1089,1089,1089,1089,0
|
|
20230921,124800,288657598,1089,1090,1090,1089,53
|
|
20230921,124700,288599831,1089,1090,1090,1089,1450
|
|
20230921,124600,287020731,1089,1091,1091,1089,2249
|
|
20230921,124500,284571024,1091,1091,1091,1091,0
|
|
20230921,124400,284571024,1091,1091,1091,1091,30
|
|
20230921,124300,284538294,1093,1090,1093,1089,1459
|
|
20230921,124200,282947625,1090,1092,1092,1090,5000
|
|
20230921,124100,277497566,1092,1092,1092,1092,0
|
|
20230921,124000,277497566,1092,1092,1092,1092,3
|
|
20230921,123900,277494290,1090,1090,1090,1090,0
|
|
20230921,123800,277494290,1090,1090,1090,1090,1000
|
|
20230921,123700,276404290,1090,1091,1091,1090,13449
|
|
20230921,123600,261738235,1091,1091,1091,1091,53
|
|
20230921,123500,261680412,1093,1093,1093,1093,10
|
|
20230921,123400,261669482,1093,1093,1093,1093,500
|
|
20230921,123300,261122982,1093,1093,1093,1093,79
|
|
20230921,123200,261036635,1092,1092,1092,1092,0
|
|
20230921,123100,261036635,1092,1092,1092,1092,103
|
|
20230921,123000,260924159,1092,1092,1092,1092,1100
|
|
20230921,122900,259722959,1092,1092,1092,1092,18
|
|
20230921,122800,259703303,1092,1092,1092,1091,1777
|
|
20230921,122700,257764218,1092,1092,1092,1092,7570
|
|
20230921,122600,249497778,1092,1093,1093,1092,6250
|
|
20230921,122500,242672598,1092,1092,1092,1092,1
|
|
20230921,122400,242671506,1092,1093,1094,1092,501
|
|
20230921,122300,242123574,1093,1093,1093,1093,40
|
|
20230921,122200,242079854,1094,1093,1094,1093,28
|
|
20230921,122100,242049240,1092,1092,1092,1092,10
|
|
20230921,122000,242038320,1092,1092,1092,1092,0
|
|
20230921,121900,242038320,1092,1092,1092,1092,0
|
|
20230921,121800,242038320,1092,1092,1092,1092,72
|
|
20230921,121700,241959696,1093,1093,1093,1093,0
|
|
20230921,121600,241959696,1093,1093,1093,1093,200
|
|
20230921,121500,241741096,1093,1093,1093,1093,0
|
|
20230921,121400,241741096,1093,1093,1093,1093,0
|
|
20230921,121300,241741096,1093,1093,1093,1093,0
|
|
20230921,121200,241741096,1093,1093,1093,1093,0
|
|
20230921,121100,241741096,1093,1093,1093,1093,0
|
|
20230921,121000,241741096,1093,1093,1093,1093,0
|
|
20230921,120900,241741096,1093,1093,1093,1093,2
|
|
20230921,120800,241738910,1092,1092,1092,1092,1500
|
|
20230921,120700,240100910,1093,1093,1093,1093,0
|
|
20230921,120600,240100910,1093,1093,1093,1093,0
|
|
20230921,120500,240100910,1093,1093,1093,1093,1050
|
|
20230921,120400,238953260,1093,1093,1093,1093,1718
|
|
20230921,120300,237075486,1092,1092,1092,1092,2200
|
|
20230921,120200,234673086,1092,1095,1095,1092,8503
|
|
20230921,120100,225378768,1094,1094,1094,1094,0
|
|
20230921,120000,225378768,1094,1094,1094,1094,0
|
|
20230921,115900,225378768,1094,1094,1094,1094,1
|
|
20230921,115800,225377674,1094,1094,1094,1094,0
|
|
20230921,115700,225377674,1094,1094,1094,1094,0
|
|
20230921,115600,225377674,1094,1094,1094,1094,0
|
|
20230921,115500,225377674,1094,1094,1094,1094,1000
|
|
20230921,115400,224283674,1093,1093,1093,1093,0
|
|
20230921,115300,224283674,1093,1093,1093,1093,0
|
|
20230921,115200,224283674,1093,1093,1093,1093,200
|
|
20230921,115100,224065074,1096,1096,1096,1096,1
|
|
20230921,115000,224063978,1093,1093,1093,1093,0
|
|
20230921,114900,224063978,1093,1096,1096,1093,1528
|
|
20230921,114800,222393790,1097,1097,1097,1097,0
|
|
20230921,114700,222393790,1097,1097,1097,1097,1
|
|
20230921,114600,222392693,1097,1097,1097,1097,90
|
|
20230921,114500,222293963,1097,1097,1097,1097,0
|
|
20230921,114400,222293963,1097,1097,1097,1097,0
|
|
20230921,114300,222293963,1097,1097,1097,1097,1
|
|
20230921,114200,222292866,1093,1093,1093,1093,4942
|
|
20230921,114100,216891260,1093,1094,1094,1093,5457
|
|
20230921,114000,210926255,1095,1095,1095,1095,23
|
|
20230921,113900,210901070,1094,1093,1094,1093,502
|
|
20230921,113800,210352382,1094,1094,1094,1094,0
|
|
20230921,113700,210352382,1094,1095,1095,1094,1101
|
|
20230921,113600,209147887,1095,1095,1095,1094,1003
|
|
20230921,113500,208050602,1095,1094,1095,1094,12391
|
|
20230921,113400,194488348,1095,1097,1097,1095,13540
|
|
20230921,113300,179655655,1097,1097,1097,1097,0
|
|
20230921,113200,179655655,1097,1097,1097,1097,0
|
|
20230921,113100,179655655,1097,1097,1097,1097,0
|
|
20230921,113000,179655655,1097,1097,1097,1097,116
|
|
20230921,112900,179528403,1097,1097,1097,1097,40
|
|
20230921,112800,179484523,1097,1097,1097,1097,10
|
|
20230921,112700,179473553,1097,1097,1097,1097,114
|
|
20230921,112600,179348495,1097,1097,1097,1097,224
|
|
20230921,112500,179102767,1097,1097,1097,1097,0
|
|
20230921,112400,179102767,1097,1097,1097,1097,0
|
|
20230921,112300,179102767,1097,1098,1098,1097,2502
|
|
20230921,112200,176358071,1098,1098,1098,1098,0
|
|
20230921,112100,176358071,1098,1098,1098,1098,252
|
|
20230921,112000,176081375,1098,1098,1098,1098,504
|
|
20230921,111900,175527983,1098,1097,1098,1097,86
|
|
20230921,111800,175433625,1098,1098,1098,1098,0
|
|
20230921,111700,175433625,1098,1098,1098,1098,2
|
|
20230921,111600,175431429,1098,1098,1098,1098,0
|
|
20230921,111500,175431429,1098,1097,1098,1097,2001
|
|
20230921,111400,173236331,1098,1098,1098,1098,1
|
|
20230921,111300,173235233,1097,1098,1098,1097,1351
|
|
20230921,111200,171752835,1098,1098,1098,1098,0
|
|
20230921,111100,171752835,1098,1098,1098,1098,0
|
|
20230921,111000,171752835,1098,1098,1098,1098,1629
|
|
20230921,110900,169964193,1098,1098,1098,1098,430
|
|
20230921,110800,169492053,1098,1098,1098,1098,0
|
|
20230921,110700,169492053,1098,1098,1098,1098,0
|
|
20230921,110600,169492053,1098,1098,1098,1098,10
|
|
20230921,110500,169481073,1099,1099,1099,1099,40
|
|
20230921,110400,169437113,1099,1099,1099,1099,0
|
|
20230921,110300,169437113,1099,1099,1099,1099,0
|
|
20230921,110200,169437113,1099,1099,1099,1099,0
|
|
20230921,110100,169437113,1099,1099,1099,1099,50
|
|
20230921,110000,169382163,1098,1098,1098,1098,4
|
|
20230921,105900,169377771,1098,1098,1098,1098,59
|
|
20230921,105800,169312989,1098,1098,1098,1098,1
|
|
20230921,105700,169311891,1098,1098,1098,1098,0
|
|
20230921,105600,169311891,1098,1099,1099,1098,1100
|
|
20230921,105500,168103991,1099,1099,1099,1099,0
|
|
20230921,105400,168103991,1099,1099,1099,1099,0
|
|
20230921,105300,168103991,1099,1099,1099,1099,8590
|
|
20230921,105200,158663581,1100,1100,1100,1100,200
|
|
20230921,105100,158443581,1100,1100,1100,1100,0
|
|
20230921,105000,158443581,1100,1100,1100,1100,0
|
|
20230921,104900,158443581,1100,1100,1100,1100,0
|
|
20230921,104800,158443581,1100,1100,1100,1100,0
|
|
20230921,104700,158443581,1100,1100,1100,1100,1
|
|
20230921,104600,158442481,1101,1101,1101,1101,0
|
|
20230921,104500,158442481,1101,1101,1101,1101,1
|
|
20230921,104400,158441380,1101,1101,1101,1101,0
|
|
20230921,104300,158441380,1101,1101,1101,1101,0
|
|
20230921,104200,158441380,1101,1101,1101,1101,50
|
|
20230921,104100,158386330,1101,1101,1101,1101,2
|
|
20230921,104000,158384128,1101,1101,1101,1101,1
|
|
20230921,103900,158383027,1101,1101,1101,1101,501
|
|
20230921,103800,157831426,1095,1098,1098,1095,8050
|
|
20230921,103700,149009847,1101,1097,1101,1097,201
|
|
20230921,103600,148789346,1097,1101,1101,1097,1014
|
|
20230921,103500,147674637,1101,1101,1101,1101,0
|
|
20230921,103400,147674637,1101,1101,1101,1101,0
|
|
20230921,103300,147674637,1101,1101,1101,1101,0
|
|
20230921,103200,147674637,1101,1101,1101,1101,0
|
|
20230921,103100,147674637,1101,1101,1101,1101,0
|
|
20230921,103000,147674637,1101,1101,1101,1101,16000
|
|
20230921,102900,130058637,1101,1101,1101,1101,0
|
|
20230921,102800,130058637,1101,1100,1101,1100,1000
|
|
20230921,102700,128958069,1100,1100,1100,1100,1002
|
|
20230921,102600,127855869,1100,1100,1100,1100,1
|
|
20230921,102500,127854769,1098,1098,1098,1098,320
|
|
20230921,102400,127503409,1098,1098,1098,1098,0
|
|
20230921,102300,127503409,1098,1098,1098,1098,0
|
|
20230921,102200,127503409,1098,1098,1098,1098,342
|
|
20230921,102100,127127893,1100,1100,1100,1100,0
|
|
20230921,102000,127127893,1100,1100,1100,1100,1912
|
|
20230921,101900,125024693,1100,1100,1100,1100,50
|
|
20230921,101800,124969693,1100,1100,1100,1100,1417
|
|
20230921,101700,123410993,1100,1100,1100,1100,0
|
|
20230921,101600,123410993,1100,1100,1100,1100,1
|
|
20230921,101500,123409893,1100,1100,1100,1100,0
|
|
20230921,101400,123409893,1100,1100,1100,1100,0
|
|
20230921,101300,123409893,1100,1100,1100,1100,10
|
|
20230921,101200,123398893,1100,1100,1100,1100,0
|
|
20230921,101100,123398893,1100,1100,1100,1100,0
|
|
20230921,101000,123398893,1100,1100,1100,1100,0
|
|
20230921,100900,123398893,1100,1100,1100,1100,50
|
|
20230921,100800,123343893,1100,1100,1100,1100,1
|
|
20230921,100700,123342793,1097,1098,1100,1097,3001
|
|
20230921,100600,120049193,1097,1097,1097,1097,28
|
|
20230921,100500,120018477,1097,1097,1098,1096,10793
|
|
20230921,100400,108179283,1097,1099,1099,1097,5253
|
|
20230921,100300,102412518,1099,1100,1100,1099,62
|
|
20230921,100200,102344370,1100,1100,1100,1100,197
|
|
20230921,100100,102127670,1101,1101,1101,1101,470
|
|
20230921,100000,101610200,1101,1101,1101,1101,0
|
|
20230921,095900,101610200,1101,1101,1101,1101,0
|
|
20230921,095800,101610200,1101,1101,1101,1101,23
|
|
20230921,095700,101584877,1100,1100,1100,1100,0
|
|
20230921,095600,101584877,1100,1100,1100,1100,0
|
|
20230921,095500,101584877,1100,1100,1100,1100,50
|
|
20230921,095400,101529877,1101,1101,1101,1101,0
|
|
20230921,095300,101529877,1101,1101,1101,1101,6
|
|
20230921,095200,101523271,1101,1101,1101,1101,0
|
|
20230921,095100,101523271,1101,1101,1101,1101,0
|
|
20230921,095000,101523271,1101,1101,1101,1101,1
|
|
20230921,094900,101522170,1101,1101,1101,1101,1
|
|
20230921,094800,101521069,1098,1098,1098,1098,5
|
|
20230921,094700,101515579,1099,1098,1099,1098,2851
|
|
20230921,094600,98384681,1099,1099,1099,1099,0
|
|
20230921,094500,98384681,1099,1099,1099,1099,3
|
|
20230921,094400,98381384,1099,1099,1099,1099,0
|
|
20230921,094300,98381384,1099,1099,1099,1099,10
|
|
20230921,094200,98370394,1099,1099,1099,1099,0
|
|
20230921,094100,98370394,1099,1099,1099,1099,3904
|
|
20230921,094000,94079898,1098,1099,1099,1098,5896
|
|
20230921,093900,87604153,1100,1100,1100,1100,0
|
|
20230921,093800,87604153,1100,1100,1100,1100,85
|
|
20230921,093700,87510653,1100,1100,1100,1099,794
|
|
20230921,093600,86637939,1100,1100,1100,1100,1970
|
|
20230921,093500,84470939,1100,1100,1100,1099,1021
|
|
20230921,093400,83347849,1099,1100,1100,1099,16
|
|
20230921,093300,83330262,1100,1100,1100,1100,6834
|
|
20230921,093200,75812862,1101,1101,1101,1101,2704
|
|
20230921,093100,72835758,1101,1101,1101,1101,3
|
|
20230921,093000,72832455,1101,1100,1101,1100,3880
|
|
20230921,092900,68560841,1100,1100,1100,1100,105
|
|
20230921,092800,68445341,1100,1101,1101,1099,16693
|
|
20230921,092700,50081547,1102,1103,1103,1102,7595
|
|
20230921,092600,41707953,1104,1104,1104,1104,451
|
|
20230921,092500,41210049,1104,1104,1104,1104,4549
|
|
20230921,092400,36187953,1108,1108,1108,1108,0
|
|
20230921,092300,36187953,1108,1108,1108,1108,0
|
|
20230921,092200,36187953,1108,1108,1108,1108,1
|
|
20230921,092100,36186845,1104,1104,1104,1104,0
|
|
20230921,092000,36186845,1104,1104,1104,1104,1226
|
|
20230921,091900,34833341,1109,1109,1109,1109,0
|
|
20230921,091800,34833341,1109,1109,1109,1109,0
|
|
20230921,091700,34833341,1109,1109,1109,1109,0
|
|
20230921,091600,34833341,1109,1106,1109,1106,7971
|
|
20230921,091500,26016890,1106,1105,1106,1105,5702
|
|
20230921,091400,19711334,1105,1105,1105,1105,140
|
|
20230921,091300,19556634,1105,1105,1105,1105,0
|
|
20230921,091200,19556634,1105,1105,1105,1105,3
|
|
20230921,091100,19553319,1105,1105,1105,1105,1
|
|
20230921,091000,19552214,1102,1102,1102,1102,1520
|
|
20230921,090900,17877174,1105,1105,1105,1105,5
|
|
20230921,090800,17871649,1106,1106,1106,1106,0
|
|
20230921,090700,17871649,1106,1106,1106,1106,0
|
|
20230921,090600,17871649,1106,1105,1106,1102,1496
|
|
20230921,090500,16222818,1106,1106,1106,1106,0
|
|
20230921,090400,16222818,1106,1106,1106,1106,0
|
|
20230921,090300,16222818,1106,1106,1106,1106,0
|
|
20230921,090200,16222818,1106,1106,1106,1106,2
|
|
20230921,090100,16220606,1106,1106,1106,1106,1
|
|
20230921,090000,16219500,1100,1100,1100,1100,14745
|