689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202600,241564652,1258,1258,1258,1258,1465
|
|
20231107,202500,241564652,1258,1258,1258,1258,0
|
|
20231107,202400,241564652,1258,1258,1258,1258,0
|
|
20231107,202300,241564652,1258,1258,1258,1258,0
|
|
20231107,202200,241564652,1258,1258,1258,1258,0
|
|
20231107,202100,241564652,1258,1258,1258,1258,0
|
|
20231107,202000,241564652,1258,1258,1258,1258,0
|
|
20231107,201900,241564652,1258,1258,1258,1258,0
|
|
20231107,201800,241564652,1258,1258,1258,1258,0
|
|
20231107,201700,241564652,1258,1258,1258,1258,0
|
|
20231107,201600,241564652,1258,1258,1258,1258,0
|
|
20231107,201500,241564652,1258,1258,1258,1258,0
|
|
20231107,201400,241564652,1258,1258,1258,1258,0
|
|
20231107,201300,241564652,1258,1258,1258,1258,0
|
|
20231107,201200,241564652,1258,1258,1258,1258,0
|
|
20231107,201100,241564652,1258,1258,1258,1258,0
|
|
20231107,201000,241564652,1258,1258,1258,1258,0
|
|
20231107,200900,241564652,1258,1258,1258,1258,0
|
|
20231107,200800,241564652,1258,1258,1258,1258,0
|
|
20231107,200700,241564652,1258,1258,1258,1258,0
|
|
20231107,200600,241564652,1258,1258,1258,1258,0
|
|
20231107,200500,241564652,1258,1258,1258,1258,0
|
|
20231107,200400,241564652,1258,1258,1258,1258,0
|
|
20231107,200300,241564652,1258,1258,1258,1258,0
|
|
20231107,200200,241564652,1258,1258,1258,1258,0
|
|
20231107,200100,241564652,1258,1258,1258,1258,0
|
|
20231107,200000,241564652,1258,1258,1258,1258,0
|
|
20231107,195900,241564652,1258,1258,1258,1258,0
|
|
20231107,195800,241564652,1258,1258,1258,1258,0
|
|
20231107,195700,241564652,1258,1258,1258,1258,0
|
|
20231107,195600,241564652,1258,1258,1258,1258,1465
|
|
20231107,195500,241564652,1258,1258,1258,1258,0
|
|
20231107,195400,241564652,1258,1258,1258,1258,0
|
|
20231107,195300,241564652,1258,1258,1258,1258,0
|
|
20231107,195200,241564652,1258,1258,1258,1258,0
|
|
20231107,195100,241564652,1258,1258,1258,1258,0
|
|
20231107,195000,241564652,1258,1258,1258,1258,0
|
|
20231107,194900,241564652,1258,1258,1258,1258,0
|
|
20231107,194800,241564652,1258,1258,1258,1258,0
|
|
20231107,194700,241564652,1258,1258,1258,1258,0
|
|
20231107,194600,241564652,1258,1258,1258,1258,0
|
|
20231107,194500,241564652,1258,1258,1258,1258,0
|
|
20231107,194400,241564652,1258,1258,1258,1258,0
|
|
20231107,194300,241564652,1258,1258,1258,1258,0
|
|
20231107,194200,241564652,1258,1258,1258,1258,0
|
|
20231107,194100,241564652,1258,1258,1258,1258,0
|
|
20231107,194000,241564652,1258,1258,1258,1258,0
|
|
20231107,193900,241564652,1258,1258,1258,1258,0
|
|
20231107,193800,241564652,1258,1258,1258,1258,0
|
|
20231107,193700,241564652,1258,1258,1258,1258,0
|
|
20231107,193600,241564652,1258,1258,1258,1258,0
|
|
20231107,193500,241564652,1258,1258,1258,1258,0
|
|
20231107,193400,241564652,1258,1258,1258,1258,0
|
|
20231107,193300,241564652,1258,1258,1258,1258,0
|
|
20231107,193200,241564652,1258,1258,1258,1258,0
|
|
20231107,193100,241564652,1258,1258,1258,1258,0
|
|
20231107,193000,241564652,1258,1258,1258,1258,0
|
|
20231107,192900,241564652,1258,1258,1258,1258,0
|
|
20231107,192800,241564652,1258,1258,1258,1258,0
|
|
20231107,192700,241564652,1258,1258,1258,1258,0
|
|
20231107,192600,241564652,1258,1258,1258,1258,1465
|
|
20231107,192500,241564652,1258,1258,1258,1258,0
|
|
20231107,192400,241564652,1258,1258,1258,1258,0
|
|
20231107,192300,241564652,1258,1258,1258,1258,0
|
|
20231107,192200,241564652,1258,1258,1258,1258,0
|
|
20231107,192100,241564652,1258,1258,1258,1258,0
|
|
20231107,192000,241564652,1258,1258,1258,1258,0
|
|
20231107,191900,241564652,1258,1258,1258,1258,0
|
|
20231107,191800,241564652,1258,1258,1258,1258,0
|
|
20231107,191700,241564652,1258,1258,1258,1258,0
|
|
20231107,191600,241564652,1258,1258,1258,1258,0
|
|
20231107,191500,241564652,1258,1258,1258,1258,0
|
|
20231107,191400,241564652,1258,1258,1258,1258,0
|
|
20231107,191300,241564652,1258,1258,1258,1258,0
|
|
20231107,191200,241564652,1258,1258,1258,1258,0
|
|
20231107,191100,241564652,1258,1258,1258,1258,0
|
|
20231107,191000,241564652,1258,1258,1258,1258,0
|
|
20231107,190900,241564652,1258,1258,1258,1258,0
|
|
20231107,190800,241564652,1258,1258,1258,1258,0
|
|
20231107,190700,241564652,1258,1258,1258,1258,0
|
|
20231107,190600,241564652,1258,1258,1258,1258,0
|
|
20231107,190500,241564652,1258,1258,1258,1258,0
|
|
20231107,190400,241564652,1258,1258,1258,1258,0
|
|
20231107,190300,241564652,1258,1258,1258,1258,0
|
|
20231107,190200,241564652,1258,1258,1258,1258,0
|
|
20231107,190100,241564652,1258,1258,1258,1258,0
|
|
20231107,190000,241564652,1258,1258,1258,1258,0
|
|
20231107,185900,241564652,1258,1258,1258,1258,0
|
|
20231107,185800,241564652,1258,1258,1258,1258,0
|
|
20231107,185700,241564652,1258,1258,1258,1258,0
|
|
20231107,185600,241564652,1258,1258,1258,1258,1465
|
|
20231107,185500,241564652,1258,1258,1258,1258,0
|
|
20231107,185400,241564652,1258,1258,1258,1258,0
|
|
20231107,185300,241564652,1258,1258,1258,1258,0
|
|
20231107,185200,241564652,1258,1258,1258,1258,0
|
|
20231107,185100,241564652,1258,1258,1258,1258,0
|
|
20231107,185000,241564652,1258,1258,1258,1258,0
|
|
20231107,184900,241564652,1258,1258,1258,1258,0
|
|
20231107,184800,241564652,1258,1258,1258,1258,0
|
|
20231107,184700,241564652,1258,1258,1258,1258,0
|
|
20231107,184600,241564652,1258,1258,1258,1258,0
|
|
20231107,184500,241564652,1258,1258,1258,1258,0
|
|
20231107,184400,241564652,1258,1258,1258,1258,0
|
|
20231107,184300,241564652,1258,1258,1258,1258,0
|
|
20231107,184200,241564652,1258,1258,1258,1258,0
|
|
20231107,184100,241564652,1258,1258,1258,1258,0
|
|
20231107,184000,241564652,1258,1258,1258,1258,0
|
|
20231107,183900,241564652,1258,1258,1258,1258,0
|
|
20231107,183800,241564652,1258,1258,1258,1258,0
|
|
20231107,183700,241564652,1258,1258,1258,1258,0
|
|
20231107,183600,241564652,1258,1258,1258,1258,0
|
|
20231107,183500,241564652,1258,1258,1258,1258,0
|
|
20231107,183400,241564652,1258,1258,1258,1258,0
|
|
20231107,183300,241564652,1258,1258,1258,1258,0
|
|
20231107,183200,241564652,1258,1258,1258,1258,0
|
|
20231107,183100,241564652,1258,1258,1258,1258,0
|
|
20231107,183000,241564652,1258,1258,1258,1258,0
|
|
20231107,182900,241564652,1258,1258,1258,1258,0
|
|
20231107,182800,241564652,1258,1258,1258,1258,0
|
|
20231107,182700,241564652,1258,1258,1258,1258,0
|
|
20231107,182600,241564652,1258,1258,1258,1258,1465
|
|
20231107,182500,241564652,1258,1258,1258,1258,0
|
|
20231107,182400,241564652,1258,1258,1258,1258,0
|
|
20231107,182300,241564652,1258,1258,1258,1258,0
|
|
20231107,182200,241564652,1258,1258,1258,1258,0
|
|
20231107,182100,241564652,1258,1258,1258,1258,0
|
|
20231107,182000,241564652,1258,1258,1258,1258,0
|
|
20231107,181900,241564652,1258,1258,1258,1258,0
|
|
20231107,181800,241564652,1258,1258,1258,1258,0
|
|
20231107,181700,241564652,1258,1258,1258,1258,0
|
|
20231107,181600,241564652,1258,1258,1258,1258,0
|
|
20231107,181500,241564652,1258,1258,1258,1258,0
|
|
20231107,181400,241564652,1258,1258,1258,1258,0
|
|
20231107,181300,241564652,1258,1258,1258,1258,0
|
|
20231107,181200,241564652,1258,1258,1258,1258,0
|
|
20231107,181100,241564652,1258,1258,1258,1258,0
|
|
20231107,181000,241564652,1258,1258,1258,1258,0
|
|
20231107,180900,241564652,1258,1258,1258,1258,0
|
|
20231107,180800,241564652,1258,1258,1258,1258,0
|
|
20231107,180700,241564652,1258,1258,1258,1258,0
|
|
20231107,180600,241564652,1258,1258,1258,1258,0
|
|
20231107,180500,241564652,1258,1258,1258,1258,0
|
|
20231107,180400,241564652,1258,1258,1258,1258,0
|
|
20231107,180300,241564652,1258,1258,1258,1258,0
|
|
20231107,180200,241564652,1258,1258,1258,1258,0
|
|
20231107,180100,241564652,1258,1258,1258,1258,0
|
|
20231107,180000,241564652,1258,1258,1258,1258,0
|
|
20231107,175900,241564652,1258,1258,1258,1258,0
|
|
20231107,175800,241564652,1258,1258,1258,1258,0
|
|
20231107,175700,241564652,1258,1258,1258,1258,0
|
|
20231107,175600,241564652,1258,1258,1258,1258,1465
|
|
20231107,175500,241564652,1258,1258,1258,1258,0
|
|
20231107,175400,241564652,1258,1258,1258,1258,0
|
|
20231107,175300,241564652,1258,1258,1258,1258,0
|
|
20231107,175200,241564652,1258,1258,1258,1258,0
|
|
20231107,175100,241564652,1258,1258,1258,1258,0
|
|
20231107,175000,241564652,1258,1258,1258,1258,0
|
|
20231107,174900,241564652,1258,1258,1258,1258,0
|
|
20231107,174800,241564652,1258,1258,1258,1258,0
|
|
20231107,174700,241564652,1258,1258,1258,1258,0
|
|
20231107,174600,241564652,1258,1258,1258,1258,0
|
|
20231107,174500,241564652,1258,1258,1258,1258,0
|
|
20231107,174400,241564652,1258,1258,1258,1258,0
|
|
20231107,174300,241564652,1258,1258,1258,1258,0
|
|
20231107,174200,241564652,1258,1258,1258,1258,0
|
|
20231107,174100,241564652,1258,1258,1258,1258,0
|
|
20231107,174000,241564652,1258,1258,1258,1258,0
|
|
20231107,173900,241564652,1258,1258,1258,1258,0
|
|
20231107,173800,241564652,1258,1258,1258,1258,0
|
|
20231107,173700,241564652,1258,1258,1258,1258,0
|
|
20231107,173600,241564652,1258,1258,1258,1258,0
|
|
20231107,173500,241564652,1258,1258,1258,1258,0
|
|
20231107,173400,241564652,1258,1258,1258,1258,0
|
|
20231107,173300,241564652,1258,1258,1258,1258,0
|
|
20231107,173200,241564652,1258,1258,1258,1258,0
|
|
20231107,173100,241564652,1258,1258,1258,1258,0
|
|
20231107,173000,241564652,1258,1258,1258,1258,0
|
|
20231107,172900,241564652,1258,1258,1258,1258,0
|
|
20231107,172800,241564652,1258,1258,1258,1258,0
|
|
20231107,172700,241564652,1258,1258,1258,1258,0
|
|
20231107,172600,241564652,1258,1258,1258,1258,1465
|
|
20231107,172500,241564652,1258,1258,1258,1258,0
|
|
20231107,172400,241564652,1258,1258,1258,1258,0
|
|
20231107,172300,241564652,1258,1258,1258,1258,0
|
|
20231107,172200,241564652,1258,1258,1258,1258,0
|
|
20231107,172100,241564652,1258,1258,1258,1258,0
|
|
20231107,172000,241564652,1258,1258,1258,1258,0
|
|
20231107,171900,241564652,1258,1258,1258,1258,0
|
|
20231107,171800,241564652,1258,1258,1258,1258,0
|
|
20231107,171700,241564652,1258,1258,1258,1258,0
|
|
20231107,171600,241564652,1258,1258,1258,1258,0
|
|
20231107,171500,241564652,1258,1258,1258,1258,0
|
|
20231107,171400,241564652,1258,1258,1258,1258,0
|
|
20231107,171300,241564652,1258,1258,1258,1258,0
|
|
20231107,171200,241564652,1258,1258,1258,1258,0
|
|
20231107,171100,241564652,1258,1258,1258,1258,0
|
|
20231107,171000,241564652,1258,1258,1258,1258,0
|
|
20231107,170900,241564652,1258,1258,1258,1258,0
|
|
20231107,170800,241564652,1258,1258,1258,1258,0
|
|
20231107,170700,241564652,1258,1258,1258,1258,0
|
|
20231107,170600,241564652,1258,1258,1258,1258,0
|
|
20231107,170500,241564652,1258,1258,1258,1258,0
|
|
20231107,170400,241564652,1258,1258,1258,1258,0
|
|
20231107,170300,241564652,1258,1258,1258,1258,0
|
|
20231107,170200,241564652,1258,1258,1258,1258,0
|
|
20231107,170100,241564652,1258,1258,1258,1258,0
|
|
20231107,170000,241564652,1258,1258,1258,1258,0
|
|
20231107,165900,241564652,1258,1258,1258,1258,0
|
|
20231107,165800,241564652,1258,1258,1258,1258,0
|
|
20231107,165700,241564652,1258,1258,1258,1258,0
|
|
20231107,165600,241564652,1258,1258,1258,1258,1465
|
|
20231107,165500,241564652,1258,1258,1258,1258,0
|
|
20231107,165400,241564652,1258,1258,1258,1258,0
|
|
20231107,165300,241564652,1258,1258,1258,1258,0
|
|
20231107,165200,241564652,1258,1258,1258,1258,0
|
|
20231107,165100,241564652,1258,1258,1258,1258,0
|
|
20231107,165000,241564652,1258,1258,1258,1258,0
|
|
20231107,164900,241564652,1258,1258,1258,1258,0
|
|
20231107,164800,241564652,1258,1258,1258,1258,0
|
|
20231107,164700,241564652,1258,1258,1258,1258,0
|
|
20231107,164600,241564652,1258,1258,1258,1258,0
|
|
20231107,164500,241564652,1258,1258,1258,1258,0
|
|
20231107,164400,241564652,1258,1258,1258,1258,0
|
|
20231107,164300,241564652,1258,1258,1258,1258,0
|
|
20231107,164200,241564652,1258,1258,1258,1258,0
|
|
20231107,164100,241564652,1258,1258,1258,1258,0
|
|
20231107,164000,241564652,1258,1258,1258,1258,0
|
|
20231107,163900,241564652,1258,1258,1258,1258,0
|
|
20231107,163800,241564652,1258,1258,1258,1258,0
|
|
20231107,163700,241564652,1258,1258,1258,1258,0
|
|
20231107,163600,241564652,1258,1258,1258,1258,0
|
|
20231107,163500,241564652,1258,1258,1258,1258,0
|
|
20231107,163400,241564652,1258,1258,1258,1258,0
|
|
20231107,163300,241564652,1258,1258,1258,1258,0
|
|
20231107,163200,241564652,1258,1258,1258,1258,0
|
|
20231107,163100,241564652,1258,1258,1258,1258,0
|
|
20231107,163000,241564652,1258,1258,1258,1258,0
|
|
20231107,162900,241564652,1258,1258,1258,1258,0
|
|
20231107,162800,241564652,1258,1258,1258,1258,0
|
|
20231107,162700,241564652,1258,1258,1258,1258,0
|
|
20231107,162600,241564652,1258,1258,1258,1258,1465
|
|
20231107,162500,241564652,1258,1258,1258,1258,0
|
|
20231107,162400,241564652,1258,1258,1258,1258,0
|
|
20231107,162300,241564652,1258,1258,1258,1258,0
|
|
20231107,162200,241564652,1258,1258,1258,1258,0
|
|
20231107,162100,241564652,1258,1258,1258,1258,0
|
|
20231107,162000,241564652,1258,1258,1258,1258,0
|
|
20231107,161900,241564652,1258,1258,1258,1258,0
|
|
20231107,161800,241564652,1258,1258,1258,1258,0
|
|
20231107,161700,241564652,1258,1258,1258,1258,0
|
|
20231107,161600,241564652,1258,1258,1258,1258,0
|
|
20231107,161500,241564652,1258,1258,1258,1258,0
|
|
20231107,161400,241564652,1258,1258,1258,1258,0
|
|
20231107,161300,241564652,1258,1258,1258,1258,0
|
|
20231107,161200,241564652,1258,1258,1258,1258,0
|
|
20231107,161100,241564652,1258,1258,1258,1258,0
|
|
20231107,161000,241564652,1258,1258,1258,1258,0
|
|
20231107,160900,241564652,1258,1258,1258,1258,0
|
|
20231107,160800,241564652,1258,1258,1258,1258,0
|
|
20231107,160700,241564652,1258,1258,1258,1258,0
|
|
20231107,160600,241564652,1258,1258,1258,1258,0
|
|
20231107,160500,241564652,1258,1258,1258,1258,0
|
|
20231107,160400,241564652,1258,1258,1258,1258,0
|
|
20231107,160300,241564652,1258,1258,1258,1258,0
|
|
20231107,160200,241564652,1258,1258,1258,1258,0
|
|
20231107,160100,241564652,1258,1258,1258,1258,0
|
|
20231107,160000,241564652,1258,1258,1258,1258,0
|
|
20231107,155900,241564652,1258,1258,1258,1258,0
|
|
20231107,155800,241564652,1258,1258,1258,1258,0
|
|
20231107,155700,241564652,1258,1258,1258,1258,0
|
|
20231107,155600,241564652,1258,1258,1258,1258,1465
|
|
20231107,155500,241564652,1258,1258,1258,1258,0
|
|
20231107,155400,241564652,1258,1258,1258,1258,0
|
|
20231107,155300,241564652,1258,1258,1258,1258,0
|
|
20231107,155200,241564652,1258,1258,1258,1258,0
|
|
20231107,155100,241564652,1258,1258,1258,1258,0
|
|
20231107,155000,241564652,1258,1258,1258,1258,0
|
|
20231107,154900,241564652,1258,1258,1258,1258,0
|
|
20231107,154800,241564652,1258,1258,1258,1258,0
|
|
20231107,154700,241564652,1258,1258,1258,1258,0
|
|
20231107,154600,241564652,1258,1258,1258,1258,0
|
|
20231107,154500,241564652,1258,1258,1258,1258,0
|
|
20231107,154400,241564652,1258,1258,1258,1258,0
|
|
20231107,154300,241564652,1258,1258,1258,1258,0
|
|
20231107,154200,241564652,1258,1258,1258,1258,0
|
|
20231107,154100,241564652,1258,1258,1258,1258,0
|
|
20231107,154000,241564652,1258,1258,1258,1258,0
|
|
20231107,153900,241564652,1258,1258,1258,1258,0
|
|
20231107,153800,241564652,1258,1258,1258,1258,0
|
|
20231107,153700,241564652,1258,1258,1258,1258,0
|
|
20231107,153600,241564652,1258,1258,1258,1258,0
|
|
20231107,153500,241564652,1258,1258,1258,1258,0
|
|
20231107,153400,241564652,1258,1258,1258,1258,0
|
|
20231107,153300,241564652,1258,1258,1258,1258,0
|
|
20231107,153200,241564652,1258,1258,1258,1258,0
|
|
20231107,153100,241564652,1258,1258,1258,1258,0
|
|
20231107,153000,241564652,1258,1258,1258,1258,1465
|
|
20231107,152900,239721682,1258,1258,1258,1258,0
|
|
20231107,152800,239721682,1258,1258,1258,1258,0
|
|
20231107,152700,239721682,1258,1258,1258,1258,0
|
|
20231107,152600,239721682,1258,1258,1258,1258,0
|
|
20231107,152500,239721682,1258,1258,1258,1258,0
|
|
20231107,152400,239721682,1258,1258,1258,1258,0
|
|
20231107,152300,239721682,1258,1258,1258,1258,0
|
|
20231107,152200,239721682,1258,1258,1258,1258,0
|
|
20231107,152100,239721682,1258,1258,1258,1258,0
|
|
20231107,152000,239721682,1258,1258,1258,1258,0
|
|
20231107,151900,239721682,1258,1258,1258,1258,18
|
|
20231107,151800,239699038,1258,1258,1258,1258,110
|
|
20231107,151700,239560658,1258,1258,1258,1258,1
|
|
20231107,151600,239559400,1258,1258,1258,1258,208
|
|
20231107,151500,239297736,1258,1258,1258,1258,100
|
|
20231107,151400,239171936,1258,1258,1258,1258,0
|
|
20231107,151300,239171936,1258,1258,1258,1258,0
|
|
20231107,151200,239171936,1258,1258,1258,1258,0
|
|
20231107,151100,239171936,1258,1258,1258,1258,166
|
|
20231107,151000,238963108,1258,1257,1258,1257,370
|
|
20231107,150900,238497649,1258,1258,1258,1258,10
|
|
20231107,150800,238485069,1258,1258,1258,1258,2
|
|
20231107,150700,238482553,1258,1258,1258,1258,0
|
|
20231107,150600,238482553,1258,1258,1258,1258,3
|
|
20231107,150500,238478779,1258,1258,1258,1258,0
|
|
20231107,150400,238478779,1258,1258,1258,1258,100
|
|
20231107,150300,238352979,1258,1257,1258,1257,816
|
|
20231107,150200,237327266,1257,1250,1257,1250,151
|
|
20231107,150100,237138509,1257,1257,1257,1257,0
|
|
20231107,150000,237138509,1257,1257,1257,1257,1
|
|
20231107,145900,237137252,1250,1250,1250,1250,0
|
|
20231107,145800,237137252,1250,1254,1254,1250,1000
|
|
20231107,145700,235887152,1258,1258,1258,1258,0
|
|
20231107,145600,235887152,1258,1258,1258,1258,0
|
|
20231107,145500,235887152,1258,1258,1258,1258,1
|
|
20231107,145400,235885894,1257,1257,1257,1257,0
|
|
20231107,145300,235885894,1257,1257,1257,1257,0
|
|
20231107,145200,235885894,1257,1257,1257,1257,0
|
|
20231107,145100,235885894,1257,1257,1257,1257,0
|
|
20231107,145000,235885894,1257,1257,1257,1257,0
|
|
20231107,144900,235885894,1257,1257,1257,1257,0
|
|
20231107,144800,235885894,1257,1255,1257,1255,101
|
|
20231107,144700,235759137,1255,1255,1255,1255,139
|
|
20231107,144600,235584692,1259,1259,1259,1259,0
|
|
20231107,144500,235584692,1259,1259,1259,1259,0
|
|
20231107,144400,235584692,1259,1259,1259,1259,0
|
|
20231107,144300,235584692,1259,1259,1259,1259,0
|
|
20231107,144200,235584692,1259,1259,1259,1259,0
|
|
20231107,144100,235584692,1259,1259,1259,1259,0
|
|
20231107,144000,235584692,1259,1259,1259,1259,0
|
|
20231107,143900,235584692,1259,1259,1259,1259,0
|
|
20231107,143800,235584692,1259,1259,1259,1259,0
|
|
20231107,143700,235584692,1259,1259,1259,1259,0
|
|
20231107,143600,235584692,1259,1259,1259,1259,0
|
|
20231107,143500,235584692,1259,1259,1259,1259,0
|
|
20231107,143400,235584692,1259,1259,1259,1259,0
|
|
20231107,143300,235584692,1259,1259,1259,1259,1
|
|
20231107,143200,235583433,1254,1254,1254,1254,1
|
|
20231107,143100,235582179,1259,1259,1259,1259,0
|
|
20231107,143000,235582179,1259,1259,1259,1259,0
|
|
20231107,142900,235582179,1259,1259,1259,1259,1
|
|
20231107,142800,235580920,1260,1260,1260,1260,0
|
|
20231107,142700,235580920,1260,1260,1260,1260,0
|
|
20231107,142600,235580920,1260,1260,1260,1260,479
|
|
20231107,142500,234977380,1260,1255,1260,1255,17
|
|
20231107,142400,234956040,1255,1254,1261,1254,443
|
|
20231107,142300,234398574,1247,1247,1247,1247,0
|
|
20231107,142200,234398574,1247,1247,1247,1247,788
|
|
20231107,142100,233415938,1254,1254,1254,1254,0
|
|
20231107,142000,233415938,1254,1254,1254,1254,0
|
|
20231107,141900,233415938,1254,1254,1254,1254,0
|
|
20231107,141800,233415938,1254,1254,1254,1254,0
|
|
20231107,141700,233415938,1254,1254,1254,1254,45
|
|
20231107,141600,233359508,1254,1254,1254,1254,0
|
|
20231107,141500,233359508,1254,1254,1254,1254,4
|
|
20231107,141400,233354492,1254,1254,1254,1254,25
|
|
20231107,141300,233323142,1259,1259,1259,1259,0
|
|
20231107,141200,233323142,1259,1259,1259,1259,0
|
|
20231107,141100,233323142,1259,1259,1259,1259,0
|
|
20231107,141000,233323142,1259,1253,1259,1244,287
|
|
20231107,140900,232965688,1255,1257,1257,1255,171
|
|
20231107,140800,232750985,1264,1264,1264,1264,0
|
|
20231107,140700,232750985,1264,1264,1264,1264,0
|
|
20231107,140600,232750985,1264,1264,1264,1264,0
|
|
20231107,140500,232750985,1264,1264,1264,1264,0
|
|
20231107,140400,232750985,1264,1264,1264,1264,0
|
|
20231107,140300,232750985,1264,1264,1264,1264,0
|
|
20231107,140200,232750985,1264,1264,1264,1264,0
|
|
20231107,140100,232750985,1264,1264,1264,1264,1
|
|
20231107,140000,232749721,1266,1266,1266,1266,0
|
|
20231107,135900,232749721,1266,1266,1266,1266,0
|
|
20231107,135800,232749721,1266,1266,1266,1266,0
|
|
20231107,135700,232749721,1266,1266,1266,1266,10
|
|
20231107,135600,232737061,1267,1267,1267,1267,0
|
|
20231107,135500,232737061,1267,1267,1267,1267,0
|
|
20231107,135400,232737061,1267,1257,1267,1257,4
|
|
20231107,135300,232732020,1255,1254,1255,1254,244
|
|
20231107,135200,232425991,1254,1254,1254,1254,1
|
|
20231107,135100,232424737,1256,1256,1256,1256,0
|
|
20231107,135000,232424737,1256,1256,1256,1256,0
|
|
20231107,134900,232424737,1256,1256,1256,1256,0
|
|
20231107,134800,232424737,1256,1256,1256,1256,1
|
|
20231107,134700,232423481,1255,1255,1255,1255,0
|
|
20231107,134600,232423481,1255,1255,1255,1255,5
|
|
20231107,134500,232417206,1255,1249,1255,1249,6623
|
|
20231107,134400,224143612,1248,1248,1248,1248,50
|
|
20231107,134300,224081212,1250,1250,1250,1250,0
|
|
20231107,134200,224081212,1250,1250,1250,1250,0
|
|
20231107,134100,224081212,1250,1250,1250,1250,0
|
|
20231107,134000,224081212,1250,1250,1250,1250,3
|
|
20231107,133900,224077462,1250,1250,1250,1250,0
|
|
20231107,133800,224077462,1250,1250,1250,1250,50
|
|
20231107,133700,224014962,1250,1250,1250,1250,0
|
|
20231107,133600,224014962,1250,1250,1250,1250,14
|
|
20231107,133500,223997462,1250,1250,1250,1250,6
|
|
20231107,133400,223989962,1250,1250,1250,1250,2
|
|
20231107,133300,223987462,1250,1250,1250,1250,50
|
|
20231107,133200,223924962,1250,1250,1250,1250,0
|
|
20231107,133100,223924962,1250,1250,1250,1250,40
|
|
20231107,133000,223874962,1250,1250,1250,1250,0
|
|
20231107,132900,223874962,1250,1250,1250,1250,0
|
|
20231107,132800,223874962,1250,1250,1250,1250,0
|
|
20231107,132700,223874962,1250,1250,1250,1250,0
|
|
20231107,132600,223874962,1250,1250,1250,1250,0
|
|
20231107,132500,223874962,1250,1250,1250,1250,44
|
|
20231107,132400,223819962,1250,1250,1250,1250,0
|
|
20231107,132300,223819962,1250,1250,1250,1250,1
|
|
20231107,132200,223818712,1247,1247,1247,1247,0
|
|
20231107,132100,223818712,1247,1247,1247,1247,0
|
|
20231107,132000,223818712,1247,1247,1247,1247,0
|
|
20231107,131900,223818712,1247,1247,1247,1247,0
|
|
20231107,131800,223818712,1247,1247,1247,1247,0
|
|
20231107,131700,223818712,1247,1247,1247,1247,0
|
|
20231107,131600,223818712,1247,1247,1247,1247,801
|
|
20231107,131500,222819865,1247,1247,1247,1247,0
|
|
20231107,131400,222819865,1247,1247,1247,1247,5
|
|
20231107,131300,222813630,1247,1247,1247,1247,0
|
|
20231107,131200,222813630,1247,1247,1247,1247,0
|
|
20231107,131100,222813630,1247,1247,1247,1247,1
|
|
20231107,131000,222812383,1247,1247,1247,1247,0
|
|
20231107,130900,222812383,1247,1247,1247,1247,0
|
|
20231107,130800,222812383,1247,1247,1247,1247,10
|
|
20231107,130700,222799913,1247,1247,1247,1247,133
|
|
20231107,130600,222634062,1247,1247,1247,1247,0
|
|
20231107,130500,222634062,1247,1247,1247,1247,0
|
|
20231107,130400,222634062,1247,1247,1247,1247,0
|
|
20231107,130300,222634062,1247,1247,1247,1247,50
|
|
20231107,130200,222571712,1249,1249,1249,1249,0
|
|
20231107,130100,222571712,1249,1249,1249,1249,0
|
|
20231107,130000,222571712,1249,1249,1249,1249,0
|
|
20231107,125900,222571712,1249,1249,1249,1249,0
|
|
20231107,125800,222571712,1249,1249,1249,1249,0
|
|
20231107,125700,222571712,1249,1249,1249,1249,0
|
|
20231107,125600,222571712,1249,1249,1249,1249,0
|
|
20231107,125500,222571712,1249,1249,1249,1249,0
|
|
20231107,125400,222571712,1249,1249,1249,1249,0
|
|
20231107,125300,222571712,1249,1249,1249,1249,1
|
|
20231107,125200,222570463,1238,1238,1238,1238,0
|
|
20231107,125100,222570463,1238,1238,1238,1238,0
|
|
20231107,125000,222570463,1238,1240,1240,1238,316
|
|
20231107,124900,222179194,1250,1250,1250,1250,0
|
|
20231107,124800,222179194,1250,1250,1250,1250,0
|
|
20231107,124700,222179194,1250,1250,1250,1250,0
|
|
20231107,124600,222179194,1250,1250,1250,1250,0
|
|
20231107,124500,222179194,1250,1250,1250,1250,0
|
|
20231107,124400,222179194,1250,1250,1250,1250,0
|
|
20231107,124300,222179194,1250,1244,1250,1244,94
|
|
20231107,124200,222062252,1250,1250,1250,1250,0
|
|
20231107,124100,222062252,1250,1250,1250,1250,0
|
|
20231107,124000,222062252,1250,1250,1250,1250,0
|
|
20231107,123900,222062252,1250,1250,1250,1250,1
|
|
20231107,123800,222061002,1244,1250,1250,1244,17
|
|
20231107,123700,222039848,1248,1248,1248,1248,0
|
|
20231107,123600,222039848,1248,1248,1248,1248,0
|
|
20231107,123500,222039848,1248,1248,1248,1248,0
|
|
20231107,123400,222039848,1248,1245,1248,1245,2979
|
|
20231107,123300,218328596,1245,1245,1245,1245,0
|
|
20231107,123200,218328596,1245,1245,1245,1245,0
|
|
20231107,123100,218328596,1245,1245,1245,1245,0
|
|
20231107,123000,218328596,1245,1244,1245,1244,178
|
|
20231107,122900,218107103,1241,1241,1241,1241,30
|
|
20231107,122800,218069873,1241,1241,1241,1241,170
|
|
20231107,122700,217858903,1241,1241,1241,1241,0
|
|
20231107,122600,217858903,1241,1241,1241,1241,10
|
|
20231107,122500,217846493,1245,1245,1245,1245,0
|
|
20231107,122400,217846493,1245,1245,1245,1245,42
|
|
20231107,122300,217794203,1245,1245,1245,1245,0
|
|
20231107,122200,217794203,1245,1245,1245,1245,0
|
|
20231107,122100,217794203,1245,1245,1245,1245,0
|
|
20231107,122000,217794203,1245,1245,1245,1245,0
|
|
20231107,121900,217794203,1245,1245,1245,1245,516
|
|
20231107,121800,217151783,1245,1238,1245,1238,1921
|
|
20231107,121700,214769594,1238,1241,1241,1238,3521
|
|
20231107,121600,210408404,1240,1240,1240,1240,0
|
|
20231107,121500,210408404,1240,1240,1240,1240,3602
|
|
20231107,121400,205941924,1245,1246,1246,1245,60
|
|
20231107,121300,205867192,1247,1241,1247,1241,249
|
|
20231107,121200,205558177,1242,1242,1242,1242,1599
|
|
20231107,121100,203572219,1247,1245,1247,1242,5460
|
|
20231107,121000,196789481,1245,1247,1247,1245,2211
|
|
20231107,120900,194034433,1248,1248,1248,1248,200
|
|
20231107,120800,193784833,1248,1249,1249,1248,1512
|
|
20231107,120700,191897856,1250,1250,1250,1250,1
|
|
20231107,120600,191896606,1251,1251,1251,1251,1
|
|
20231107,120500,191895355,1251,1251,1251,1251,10
|
|
20231107,120400,191882845,1251,1251,1251,1251,200
|
|
20231107,120300,191632645,1251,1251,1251,1251,17
|
|
20231107,120200,191611378,1250,1252,1252,1250,1009
|
|
20231107,120100,190349096,1253,1253,1253,1253,200
|
|
20231107,120000,190098496,1253,1253,1253,1253,0
|
|
20231107,115900,190098496,1253,1258,1258,1253,6379
|
|
20231107,115800,182098047,1257,1260,1260,1257,1610
|
|
20231107,115700,180071605,1265,1265,1265,1265,0
|
|
20231107,115600,180071605,1265,1265,1265,1265,1
|
|
20231107,115500,180070340,1267,1266,1267,1266,86
|
|
20231107,115400,179961419,1268,1268,1268,1268,0
|
|
20231107,115300,179961419,1268,1268,1268,1268,0
|
|
20231107,115200,179961419,1268,1268,1268,1268,0
|
|
20231107,115100,179961419,1268,1268,1268,1268,1
|
|
20231107,115000,179960151,1260,1260,1260,1260,109
|
|
20231107,114900,179822811,1260,1260,1260,1260,91
|
|
20231107,114800,179708151,1269,1269,1269,1269,377
|
|
20231107,114700,179229738,1270,1270,1270,1270,0
|
|
20231107,114600,179229738,1270,1270,1270,1270,0
|
|
20231107,114500,179229738,1270,1270,1270,1270,0
|
|
20231107,114400,179229738,1270,1270,1270,1270,0
|
|
20231107,114300,179229738,1270,1270,1270,1270,0
|
|
20231107,114200,179229738,1270,1270,1270,1270,0
|
|
20231107,114100,179229738,1270,1270,1270,1270,0
|
|
20231107,114000,179229738,1270,1270,1270,1270,1
|
|
20231107,113900,179228468,1270,1261,1270,1260,1203
|
|
20231107,113800,177711551,1260,1260,1260,1260,9
|
|
20231107,113700,177700211,1260,1260,1260,1260,0
|
|
20231107,113600,177700211,1260,1260,1260,1260,0
|
|
20231107,113500,177700211,1260,1269,1269,1260,201
|
|
20231107,113400,177446942,1260,1260,1260,1260,2
|
|
20231107,113300,177444422,1270,1270,1270,1270,0
|
|
20231107,113200,177444422,1270,1270,1270,1270,1
|
|
20231107,113100,177443152,1261,1269,1269,1261,1026
|
|
20231107,113000,176148078,1268,1263,1268,1263,629
|
|
20231107,112900,175352481,1270,1270,1270,1270,0
|
|
20231107,112800,175352481,1270,1270,1270,1270,0
|
|
20231107,112700,175352481,1270,1270,1270,1270,0
|
|
20231107,112600,175352481,1270,1270,1270,1270,415
|
|
20231107,112500,174825431,1270,1270,1271,1270,1821
|
|
20231107,112400,172512241,1270,1270,1270,1270,0
|
|
20231107,112300,172512241,1270,1270,1270,1270,0
|
|
20231107,112200,172512241,1270,1270,1270,1270,0
|
|
20231107,112100,172512241,1270,1270,1270,1270,0
|
|
20231107,112000,172512241,1270,1270,1270,1270,0
|
|
20231107,111900,172512241,1270,1270,1270,1270,0
|
|
20231107,111800,172512241,1270,1261,1270,1259,3448
|
|
20231107,111700,168169785,1266,1267,1267,1266,7673
|
|
20231107,111600,158454643,1268,1268,1268,1268,41
|
|
20231107,111500,158402655,1266,1266,1266,1266,299
|
|
20231107,111400,158024121,1266,1266,1266,1266,0
|
|
20231107,111300,158024121,1266,1266,1266,1266,10
|
|
20231107,111200,158011461,1266,1266,1266,1266,1125
|
|
20231107,111100,156587211,1262,1262,1262,1262,1115
|
|
20231107,111000,155180081,1263,1263,1263,1263,1019
|
|
20231107,110900,153893084,1266,1266,1266,1266,0
|
|
20231107,110800,153893084,1266,1266,1266,1266,62
|
|
20231107,110700,153814592,1266,1267,1267,1266,1058
|
|
20231107,110600,152475144,1275,1275,1275,1275,0
|
|
20231107,110500,152475144,1275,1272,1275,1272,3000
|
|
20231107,110400,148653346,1273,1273,1273,1273,0
|
|
20231107,110300,148653346,1273,1273,1273,1273,0
|
|
20231107,110200,148653346,1273,1273,1273,1273,82
|
|
20231107,110100,148548960,1273,1273,1273,1273,31
|
|
20231107,110000,148509497,1274,1274,1274,1274,0
|
|
20231107,105900,148509497,1274,1274,1274,1274,126
|
|
20231107,105800,148348973,1274,1274,1274,1274,0
|
|
20231107,105700,148348973,1274,1274,1274,1274,603
|
|
20231107,105600,147580751,1274,1274,1274,1274,0
|
|
20231107,105500,147580751,1274,1274,1274,1274,1
|
|
20231107,105400,147579477,1267,1267,1267,1267,662
|
|
20231107,105300,146740723,1266,1266,1266,1266,1
|
|
20231107,105200,146739457,1259,1259,1259,1259,0
|
|
20231107,105100,146739457,1259,1264,1264,1259,1796
|
|
20231107,105000,144475103,1264,1267,1267,1264,385
|
|
20231107,104900,143987449,1277,1277,1277,1277,0
|
|
20231107,104800,143987449,1277,1277,1277,1277,0
|
|
20231107,104700,143987449,1277,1276,1277,1276,1019
|
|
20231107,104600,142686486,1277,1277,1277,1277,0
|
|
20231107,104500,142686486,1277,1277,1277,1277,0
|
|
20231107,104400,142686486,1277,1277,1277,1277,240
|
|
20231107,104300,142380006,1277,1277,1277,1277,17
|
|
20231107,104200,142358297,1277,1276,1277,1276,4670
|
|
20231107,104100,136394784,1276,1273,1276,1273,2109
|
|
20231107,104000,133705803,1274,1273,1274,1273,23
|
|
20231107,103900,133676511,1276,1276,1276,1276,0
|
|
20231107,103800,133676511,1276,1269,1276,1269,2000
|
|
20231107,103700,131134729,1269,1263,1269,1253,8330
|
|
20231107,103600,120627958,1270,1270,1270,1270,0
|
|
20231107,103500,120627958,1270,1257,1270,1257,14462
|
|
20231107,103400,102409460,1258,1257,1258,1257,151
|
|
20231107,103300,102219652,1253,1253,1253,1253,1
|
|
20231107,103200,102218399,1257,1257,1257,1257,0
|
|
20231107,103100,102218399,1257,1257,1257,1257,350
|
|
20231107,103000,101778449,1258,1257,1258,1257,198
|
|
20231107,102900,101529535,1257,1257,1257,1257,0
|
|
20231107,102800,101529535,1257,1257,1257,1257,1
|
|
20231107,102700,101528278,1257,1257,1258,1257,501
|
|
20231107,102600,100898520,1258,1258,1258,1258,0
|
|
20231107,102500,100898520,1258,1258,1258,1258,88
|
|
20231107,102400,100787816,1258,1258,1258,1258,0
|
|
20231107,102300,100787816,1258,1258,1258,1258,0
|
|
20231107,102200,100787816,1258,1258,1258,1258,0
|
|
20231107,102100,100787816,1258,1258,1258,1258,0
|
|
20231107,102000,100787816,1258,1258,1258,1258,279
|
|
20231107,101900,100436834,1258,1258,1258,1258,1
|
|
20231107,101800,100435576,1256,1256,1256,1256,0
|
|
20231107,101700,100435576,1256,1256,1256,1256,78
|
|
20231107,101600,100337608,1258,1256,1258,1256,2
|
|
20231107,101500,100335094,1257,1257,1257,1257,0
|
|
20231107,101400,100335094,1257,1257,1257,1257,1
|
|
20231107,101300,100333837,1251,1251,1251,1251,129
|
|
20231107,101200,100172458,1258,1258,1258,1258,0
|
|
20231107,101100,100172458,1258,1258,1258,1258,1
|
|
20231107,101000,100171200,1251,1251,1251,1251,100
|
|
20231107,100900,100046100,1251,1251,1251,1251,0
|
|
20231107,100800,100046100,1251,1251,1251,1251,1220
|
|
20231107,100700,98519880,1258,1258,1258,1258,0
|
|
20231107,100600,98519880,1258,1258,1258,1258,158
|
|
20231107,100500,98321116,1258,1258,1258,1250,267
|
|
20231107,100400,97987326,1250,1250,1250,1250,205
|
|
20231107,100300,97731076,1258,1258,1258,1258,1
|
|
20231107,100200,97729818,1258,1250,1258,1250,3
|
|
20231107,100100,97726060,1258,1251,1258,1249,860
|
|
20231107,100000,96651362,1259,1259,1259,1259,0
|
|
20231107,095900,96651362,1259,1259,1259,1259,0
|
|
20231107,095800,96651362,1259,1259,1259,1259,1
|
|
20231107,095700,96650103,1258,1257,1258,1257,320
|
|
20231107,095600,96247545,1259,1259,1259,1259,1
|
|
20231107,095500,96246286,1258,1258,1258,1258,2
|
|
20231107,095400,96243770,1259,1258,1259,1258,238
|
|
20231107,095300,95944241,1259,1259,1259,1259,865
|
|
20231107,095200,94855206,1259,1257,1259,1257,4263
|
|
20231107,095100,89488812,1258,1258,1258,1258,50
|
|
20231107,095000,89425912,1258,1256,1258,1255,5004
|
|
20231107,094900,83136858,1256,1256,1256,1256,796
|
|
20231107,094800,82137082,1256,1256,1256,1256,0
|
|
20231107,094700,82137082,1256,1256,1256,1256,2
|
|
20231107,094600,82134570,1248,1248,1248,1248,2
|
|
20231107,094500,82132074,1248,1257,1257,1248,105
|
|
20231107,094400,82001025,1258,1257,1258,1257,175
|
|
20231107,094300,81781046,1258,1257,1258,1249,411
|
|
20231107,094200,81265215,1258,1258,1258,1258,0
|
|
20231107,094100,81265215,1258,1257,1258,1257,929
|
|
20231107,094000,80097458,1258,1257,1258,1257,3238
|
|
20231107,093900,76027288,1257,1256,1257,1256,1942
|
|
20231107,093800,73586208,1256,1244,1256,1244,91
|
|
20231107,093700,73472500,1244,1244,1244,1244,158
|
|
20231107,093600,73275948,1244,1249,1249,1244,2603
|
|
20231107,093500,70031294,1256,1256,1256,1256,0
|
|
20231107,093400,70031294,1256,1256,1256,1256,10
|
|
20231107,093300,70018734,1256,1256,1256,1256,206
|
|
20231107,093200,69759998,1256,1256,1256,1256,47
|
|
20231107,093100,69700966,1256,1256,1256,1256,1
|
|
20231107,093000,69699710,1259,1259,1259,1259,0
|
|
20231107,092900,69699710,1259,1259,1259,1259,1
|
|
20231107,092800,69698451,1247,1254,1254,1247,508
|
|
20231107,092700,69063455,1251,1255,1255,1251,2708
|
|
20231107,092600,65664922,1256,1256,1256,1256,1
|
|
20231107,092500,65663666,1260,1260,1260,1260,76
|
|
20231107,092400,65567906,1260,1259,1262,1259,1127
|
|
20231107,092300,64148231,1259,1259,1259,1259,263
|
|
20231107,092200,63817114,1255,1257,1257,1255,1211
|
|
20231107,092100,62295887,1255,1249,1255,1249,13902
|
|
20231107,092000,44902636,1249,1249,1249,1249,0
|
|
20231107,091900,44902636,1249,1245,1249,1245,591
|
|
20231107,091800,44165880,1242,1242,1242,1242,0
|
|
20231107,091700,44165880,1242,1245,1245,1242,76
|
|
20231107,091600,44071326,1245,1246,1246,1244,133
|
|
20231107,091500,43905734,1246,1247,1247,1243,78
|
|
20231107,091400,43808650,1246,1246,1248,1245,230
|
|
20231107,091300,43521651,1246,1239,1247,1239,250
|
|
20231107,091200,43211142,1239,1247,1247,1239,16
|
|
20231107,091100,43191272,1248,1249,1249,1247,239
|
|
20231107,091000,42893228,1235,1235,1250,1234,1667
|
|
20231107,090900,40821417,1235,1235,1235,1235,16
|
|
20231107,090800,40801657,1229,1228,1229,1228,2700
|
|
20231107,090700,37484857,1241,1241,1241,1241,45
|
|
20231107,090600,37429012,1226,1226,1226,1226,1
|
|
20231107,090500,37427786,1246,1246,1246,1246,102
|
|
20231107,090400,37300694,1225,1225,1231,1225,930
|
|
20231107,090300,36159488,1229,1231,1238,1219,4692
|
|
20231107,090200,30395558,1232,1246,1246,1232,5326
|
|
20231107,090100,23786854,1246,1258,1258,1246,16066
|
|
20231107,090000,3598343,1260,1275,1275,1260,2770
|