587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184400,249075070,1310,1310,1310,1310,20
|
|
20231106,184300,249075070,1310,1310,1310,1310,0
|
|
20231106,184200,249075070,1310,1310,1310,1310,0
|
|
20231106,184100,249075070,1310,1310,1310,1310,0
|
|
20231106,184000,249075070,1310,1310,1310,1310,0
|
|
20231106,183900,249075070,1310,1310,1310,1310,0
|
|
20231106,183800,249075070,1310,1310,1310,1310,0
|
|
20231106,183700,249075070,1310,1310,1310,1310,0
|
|
20231106,183600,249075070,1310,1310,1310,1310,0
|
|
20231106,183500,249075070,1310,1310,1310,1310,0
|
|
20231106,183400,249075070,1310,1310,1310,1310,0
|
|
20231106,183300,249075070,1310,1310,1310,1310,0
|
|
20231106,183200,249075070,1310,1310,1310,1310,0
|
|
20231106,183100,249075070,1310,1310,1310,1310,0
|
|
20231106,183000,249075070,1310,1310,1310,1310,0
|
|
20231106,182900,249075070,1310,1310,1310,1310,0
|
|
20231106,182800,249075070,1310,1310,1310,1310,0
|
|
20231106,182700,249075070,1310,1310,1310,1310,0
|
|
20231106,182600,249075070,1310,1310,1310,1310,0
|
|
20231106,182500,249075070,1310,1310,1310,1310,0
|
|
20231106,182400,249075070,1310,1310,1310,1310,0
|
|
20231106,182300,249075070,1310,1310,1310,1310,0
|
|
20231106,182200,249075070,1310,1310,1310,1310,0
|
|
20231106,182100,249075070,1310,1310,1310,1310,0
|
|
20231106,182000,249075070,1310,1310,1310,1310,0
|
|
20231106,181900,249075070,1310,1310,1310,1310,0
|
|
20231106,181800,249075070,1310,1310,1310,1310,0
|
|
20231106,181700,249075070,1310,1310,1310,1310,0
|
|
20231106,181600,249075070,1310,1310,1310,1310,0
|
|
20231106,181500,249075070,1310,1310,1310,1310,0
|
|
20231106,181400,249075070,1310,1310,1310,1310,20
|
|
20231106,181300,249075070,1310,1310,1310,1310,0
|
|
20231106,181200,249075070,1310,1310,1310,1310,0
|
|
20231106,181100,249075070,1310,1310,1310,1310,0
|
|
20231106,181000,249075070,1310,1310,1310,1310,0
|
|
20231106,180900,249075070,1310,1310,1310,1310,0
|
|
20231106,180800,249075070,1310,1310,1310,1310,0
|
|
20231106,180700,249075070,1310,1310,1310,1310,0
|
|
20231106,180600,249075070,1310,1310,1310,1310,0
|
|
20231106,180500,249075070,1310,1310,1310,1310,0
|
|
20231106,180400,249075070,1310,1310,1310,1310,0
|
|
20231106,180300,249075070,1310,1310,1310,1310,0
|
|
20231106,180200,249075070,1310,1310,1310,1310,0
|
|
20231106,180100,249075070,1310,1310,1310,1310,0
|
|
20231106,180000,249075070,1310,1310,1310,1310,0
|
|
20231106,175900,249075070,1310,1310,1310,1310,0
|
|
20231106,175800,249075070,1310,1310,1310,1310,0
|
|
20231106,175700,249075070,1310,1310,1310,1310,0
|
|
20231106,175600,249075070,1310,1310,1310,1310,0
|
|
20231106,175500,249075070,1310,1310,1310,1310,0
|
|
20231106,175400,249075070,1310,1310,1310,1310,0
|
|
20231106,175300,249075070,1310,1310,1310,1310,0
|
|
20231106,175200,249075070,1310,1310,1310,1310,0
|
|
20231106,175100,249075070,1310,1310,1310,1310,0
|
|
20231106,175000,249075070,1310,1310,1310,1310,0
|
|
20231106,174900,249075070,1310,1310,1310,1310,0
|
|
20231106,174800,249075070,1310,1310,1310,1310,0
|
|
20231106,174700,249075070,1310,1310,1310,1310,0
|
|
20231106,174600,249075070,1310,1310,1310,1310,0
|
|
20231106,174500,249075070,1310,1310,1310,1310,0
|
|
20231106,174400,249075070,1310,1310,1310,1310,20
|
|
20231106,174300,249075070,1310,1310,1310,1310,0
|
|
20231106,174200,249075070,1310,1310,1310,1310,0
|
|
20231106,174100,249075070,1310,1310,1310,1310,0
|
|
20231106,174000,249075070,1310,1310,1310,1310,0
|
|
20231106,173900,249075070,1310,1310,1310,1310,0
|
|
20231106,173800,249075070,1310,1310,1310,1310,0
|
|
20231106,173700,249075070,1310,1310,1310,1310,0
|
|
20231106,173600,249075070,1310,1310,1310,1310,0
|
|
20231106,173500,249075070,1310,1310,1310,1310,0
|
|
20231106,173400,249075070,1310,1310,1310,1310,0
|
|
20231106,173300,249075070,1310,1310,1310,1310,0
|
|
20231106,173200,249075070,1310,1310,1310,1310,0
|
|
20231106,173100,249075070,1310,1310,1310,1310,0
|
|
20231106,173000,249075070,1310,1310,1310,1310,0
|
|
20231106,172900,249075070,1310,1310,1310,1310,0
|
|
20231106,172800,249075070,1310,1310,1310,1310,0
|
|
20231106,172700,249075070,1310,1310,1310,1310,0
|
|
20231106,172600,249075070,1310,1310,1310,1310,0
|
|
20231106,172500,249075070,1310,1310,1310,1310,0
|
|
20231106,172400,249075070,1310,1310,1310,1310,0
|
|
20231106,172300,249075070,1310,1310,1310,1310,0
|
|
20231106,172200,249075070,1310,1310,1310,1310,0
|
|
20231106,172100,249075070,1310,1310,1310,1310,0
|
|
20231106,172000,249075070,1310,1310,1310,1310,0
|
|
20231106,171900,249075070,1310,1310,1310,1310,0
|
|
20231106,171800,249075070,1310,1310,1310,1310,0
|
|
20231106,171700,249075070,1310,1310,1310,1310,0
|
|
20231106,171600,249075070,1310,1310,1310,1310,0
|
|
20231106,171500,249075070,1310,1310,1310,1310,0
|
|
20231106,171400,249075070,1310,1310,1310,1310,20
|
|
20231106,171300,249075070,1310,1310,1310,1310,0
|
|
20231106,171200,249075070,1310,1310,1310,1310,0
|
|
20231106,171100,249075070,1310,1310,1310,1310,0
|
|
20231106,171000,249075070,1310,1310,1310,1310,0
|
|
20231106,170900,249075070,1310,1310,1310,1310,0
|
|
20231106,170800,249075070,1310,1310,1310,1310,0
|
|
20231106,170700,249075070,1310,1310,1310,1310,0
|
|
20231106,170600,249075070,1310,1310,1310,1310,0
|
|
20231106,170500,249075070,1310,1310,1310,1310,0
|
|
20231106,170400,249075070,1310,1310,1310,1310,0
|
|
20231106,170300,249075070,1310,1310,1310,1310,0
|
|
20231106,170200,249075070,1310,1310,1310,1310,0
|
|
20231106,170100,249075070,1310,1310,1310,1310,0
|
|
20231106,170000,249075070,1310,1310,1310,1310,0
|
|
20231106,165900,249075070,1310,1310,1310,1310,0
|
|
20231106,165800,249075070,1310,1310,1310,1310,0
|
|
20231106,165700,249075070,1310,1310,1310,1310,0
|
|
20231106,165600,249075070,1310,1310,1310,1310,0
|
|
20231106,165500,249075070,1310,1310,1310,1310,0
|
|
20231106,165400,249075070,1310,1310,1310,1310,0
|
|
20231106,165300,249075070,1310,1310,1310,1310,0
|
|
20231106,165200,249075070,1310,1310,1310,1310,0
|
|
20231106,165100,249075070,1310,1310,1310,1310,0
|
|
20231106,165000,249075070,1310,1310,1310,1310,0
|
|
20231106,164900,249075070,1310,1310,1310,1310,0
|
|
20231106,164800,249075070,1310,1310,1310,1310,0
|
|
20231106,164700,249075070,1310,1310,1310,1310,0
|
|
20231106,164600,249075070,1310,1310,1310,1310,0
|
|
20231106,164500,249075070,1310,1310,1310,1310,0
|
|
20231106,164400,249075070,1310,1310,1310,1310,20
|
|
20231106,164300,249075070,1310,1310,1310,1310,0
|
|
20231106,164200,249075070,1310,1310,1310,1310,0
|
|
20231106,164100,249075070,1310,1310,1310,1310,0
|
|
20231106,164000,249075070,1310,1310,1310,1310,0
|
|
20231106,163900,249075070,1310,1310,1310,1310,0
|
|
20231106,163800,249075070,1310,1310,1310,1310,0
|
|
20231106,163700,249075070,1310,1310,1310,1310,0
|
|
20231106,163600,249075070,1310,1310,1310,1310,0
|
|
20231106,163500,249075070,1310,1310,1310,1310,0
|
|
20231106,163400,249075070,1310,1310,1310,1310,0
|
|
20231106,163300,249075070,1310,1310,1310,1310,0
|
|
20231106,163200,249075070,1310,1310,1310,1310,0
|
|
20231106,163100,249075070,1310,1310,1310,1310,0
|
|
20231106,163000,249075070,1310,1310,1310,1310,0
|
|
20231106,162900,249075070,1310,1310,1310,1310,0
|
|
20231106,162800,249075070,1310,1310,1310,1310,0
|
|
20231106,162700,249075070,1310,1310,1310,1310,0
|
|
20231106,162600,249075070,1310,1310,1310,1310,0
|
|
20231106,162500,249075070,1310,1310,1310,1310,0
|
|
20231106,162400,249075070,1310,1310,1310,1310,0
|
|
20231106,162300,249075070,1310,1310,1310,1310,0
|
|
20231106,162200,249075070,1310,1310,1310,1310,0
|
|
20231106,162100,249075070,1310,1310,1310,1310,0
|
|
20231106,162000,249075070,1310,1310,1310,1310,0
|
|
20231106,161900,249075070,1310,1310,1310,1310,0
|
|
20231106,161800,249075070,1310,1310,1310,1310,0
|
|
20231106,161700,249075070,1310,1310,1310,1310,0
|
|
20231106,161600,249075070,1310,1310,1310,1310,0
|
|
20231106,161500,249075070,1310,1310,1310,1310,0
|
|
20231106,161400,249075070,1310,1310,1310,1310,20
|
|
20231106,161300,249075070,1310,1310,1310,1310,0
|
|
20231106,161200,249075070,1310,1310,1310,1310,0
|
|
20231106,161100,249075070,1310,1310,1310,1310,0
|
|
20231106,161000,249075070,1310,1310,1310,1310,0
|
|
20231106,160900,249075070,1310,1310,1310,1310,0
|
|
20231106,160800,249075070,1310,1310,1310,1310,0
|
|
20231106,160700,249075070,1310,1310,1310,1310,0
|
|
20231106,160600,249075070,1310,1310,1310,1310,0
|
|
20231106,160500,249075070,1310,1310,1310,1310,0
|
|
20231106,160400,249075070,1310,1310,1310,1310,0
|
|
20231106,160300,249075070,1310,1310,1310,1310,0
|
|
20231106,160200,249075070,1310,1310,1310,1310,0
|
|
20231106,160100,249075070,1310,1310,1310,1310,0
|
|
20231106,160000,249075070,1310,1310,1310,1310,0
|
|
20231106,155900,249075070,1310,1310,1310,1310,0
|
|
20231106,155800,249075070,1310,1310,1310,1310,0
|
|
20231106,155700,249075070,1310,1310,1310,1310,0
|
|
20231106,155600,249075070,1310,1310,1310,1310,0
|
|
20231106,155500,249075070,1310,1310,1310,1310,0
|
|
20231106,155400,249075070,1310,1310,1310,1310,0
|
|
20231106,155300,249075070,1310,1310,1310,1310,0
|
|
20231106,155200,249075070,1310,1310,1310,1310,0
|
|
20231106,155100,249075070,1310,1310,1310,1310,0
|
|
20231106,155000,249075070,1310,1310,1310,1310,0
|
|
20231106,154900,249075070,1310,1310,1310,1310,0
|
|
20231106,154800,249075070,1310,1310,1310,1310,0
|
|
20231106,154700,249075070,1310,1310,1310,1310,0
|
|
20231106,154600,249075070,1310,1310,1310,1310,0
|
|
20231106,154500,249075070,1310,1310,1310,1310,0
|
|
20231106,154400,249075070,1310,1310,1310,1310,20
|
|
20231106,154300,249075070,1310,1310,1310,1310,0
|
|
20231106,154200,249075070,1310,1310,1310,1310,0
|
|
20231106,154100,249075070,1310,1310,1310,1310,0
|
|
20231106,154000,249075070,1310,1310,1310,1310,0
|
|
20231106,153900,249075070,1310,1310,1310,1310,0
|
|
20231106,153800,249075070,1310,1310,1310,1310,0
|
|
20231106,153700,249075070,1310,1310,1310,1310,0
|
|
20231106,153600,249075070,1310,1310,1310,1310,0
|
|
20231106,153500,249075070,1310,1310,1310,1310,0
|
|
20231106,153400,249075070,1310,1310,1310,1310,0
|
|
20231106,153300,249075070,1310,1310,1310,1310,0
|
|
20231106,153200,249075070,1310,1310,1310,1310,0
|
|
20231106,153100,249075070,1310,1310,1310,1310,0
|
|
20231106,153000,249075070,1310,1310,1310,1310,20
|
|
20231106,152900,249048870,1310,1310,1310,1310,0
|
|
20231106,152800,249048870,1310,1310,1310,1310,0
|
|
20231106,152700,249048870,1310,1310,1310,1310,0
|
|
20231106,152600,249048870,1310,1310,1310,1310,0
|
|
20231106,152500,249048870,1310,1310,1310,1310,0
|
|
20231106,152400,249048870,1310,1310,1310,1310,0
|
|
20231106,152300,249048870,1310,1310,1310,1310,0
|
|
20231106,152200,249048870,1310,1310,1310,1310,0
|
|
20231106,152100,249048870,1310,1310,1310,1310,0
|
|
20231106,152000,249048870,1310,1310,1310,1310,0
|
|
20231106,151900,249048870,1310,1310,1310,1310,1
|
|
20231106,151800,249047560,1310,1310,1310,1310,14
|
|
20231106,151700,249029220,1310,1310,1310,1310,0
|
|
20231106,151600,249029220,1310,1310,1310,1310,5
|
|
20231106,151500,249022670,1310,1307,1310,1307,9
|
|
20231106,151400,249010889,1310,1308,1310,1308,619
|
|
20231106,151300,248201235,1309,1310,1310,1308,5013
|
|
20231106,151200,241644205,1310,1309,1310,1308,43
|
|
20231106,151100,241587956,1309,1309,1310,1309,8
|
|
20231106,151000,241577483,1309,1310,1310,1309,33
|
|
20231106,150900,241534255,1310,1310,1310,1308,2362
|
|
20231106,150800,238444488,1310,1310,1310,1310,1
|
|
20231106,150700,238443178,1310,1310,1310,1310,0
|
|
20231106,150600,238443178,1310,1310,1310,1310,0
|
|
20231106,150500,238443178,1310,1310,1310,1310,0
|
|
20231106,150400,238443178,1310,1309,1310,1307,276
|
|
20231106,150300,238082435,1310,1310,1310,1310,0
|
|
20231106,150200,238082435,1310,1310,1310,1310,2
|
|
20231106,150100,238079815,1312,1312,1312,1312,400
|
|
20231106,150000,237555015,1312,1312,1312,1312,0
|
|
20231106,145900,237555015,1312,1312,1312,1312,0
|
|
20231106,145800,237555015,1312,1307,1312,1307,2
|
|
20231106,145700,237552396,1307,1308,1312,1307,15
|
|
20231106,145600,237532783,1312,1309,1312,1309,2
|
|
20231106,145500,237530162,1309,1308,1312,1308,3
|
|
20231106,145400,237526233,1312,1312,1312,1312,0
|
|
20231106,145300,237526233,1312,1312,1312,1312,0
|
|
20231106,145200,237526233,1312,1312,1312,1312,0
|
|
20231106,145100,237526233,1312,1312,1312,1312,0
|
|
20231106,145000,237526233,1312,1311,1312,1307,3
|
|
20231106,144900,237522303,1312,1312,1312,1312,0
|
|
20231106,144800,237522303,1312,1306,1312,1305,4
|
|
20231106,144700,237517075,1305,1306,1312,1305,188
|
|
20231106,144600,237271692,1315,1308,1315,1307,4
|
|
20231106,144500,237266455,1315,1315,1315,1307,6
|
|
20231106,144400,237258597,1307,1308,1315,1307,40
|
|
20231106,144300,237206296,1308,1309,1309,1308,71
|
|
20231106,144200,237113402,1315,1315,1315,1315,0
|
|
20231106,144100,237113402,1315,1315,1315,1315,0
|
|
20231106,144000,237113402,1315,1315,1315,1315,1
|
|
20231106,143900,237112087,1310,1310,1310,1310,10
|
|
20231106,143800,237098987,1315,1311,1315,1311,2
|
|
20231106,143700,237096361,1311,1311,1311,1311,10
|
|
20231106,143600,237083251,1315,1315,1315,1312,24
|
|
20231106,143500,237051746,1314,1312,1316,1309,32
|
|
20231106,143400,237009756,1309,1314,1314,1309,2
|
|
20231106,143300,237007133,1309,1309,1309,1309,1
|
|
20231106,143200,237005824,1315,1315,1315,1315,100
|
|
20231106,143100,236874324,1315,1315,1315,1315,1
|
|
20231106,143000,236873009,1316,1316,1316,1316,2
|
|
20231106,142900,236870377,1305,1305,1305,1305,0
|
|
20231106,142800,236870377,1305,1313,1313,1305,3237
|
|
20231106,142700,232640160,1317,1317,1317,1317,0
|
|
20231106,142600,232640160,1317,1317,1318,1317,3146
|
|
20231106,142500,228496877,1318,1317,1318,1317,195
|
|
20231106,142400,228240060,1309,1310,1310,1309,621
|
|
20231106,142300,227427170,1314,1314,1314,1314,0
|
|
20231106,142200,227427170,1314,1315,1315,1309,402
|
|
20231106,142100,226900385,1316,1315,1316,1315,2
|
|
20231106,142000,226897754,1316,1315,1316,1315,101
|
|
20231106,141900,226764938,1317,1317,1317,1317,0
|
|
20231106,141800,226764938,1317,1317,1317,1317,20
|
|
20231106,141700,226738598,1318,1318,1318,1318,0
|
|
20231106,141600,226738598,1318,1318,1318,1318,0
|
|
20231106,141500,226738598,1318,1318,1318,1318,0
|
|
20231106,141400,226738598,1318,1318,1318,1318,0
|
|
20231106,141300,226738598,1318,1318,1318,1318,0
|
|
20231106,141200,226738598,1318,1318,1318,1318,0
|
|
20231106,141100,226738598,1318,1318,1319,1310,2196
|
|
20231106,141000,223849141,1319,1319,1319,1308,362
|
|
20231106,140900,223373927,1319,1318,1319,1318,15
|
|
20231106,140800,223354152,1319,1312,1319,1312,255
|
|
20231106,140700,223019332,1313,1319,1319,1313,1030
|
|
20231106,140600,221666936,1319,1318,1320,1318,1231
|
|
20231106,140500,220043224,1318,1318,1318,1318,1
|
|
20231106,140400,220041906,1310,1311,1311,1310,550
|
|
20231106,140300,219321352,1313,1320,1320,1313,1276
|
|
20231106,140200,217644533,1319,1319,1319,1319,60
|
|
20231106,140100,217565393,1320,1315,1320,1315,2363
|
|
20231106,140000,214450703,1315,1314,1315,1305,455
|
|
20231106,135900,213856745,1315,1315,1315,1315,0
|
|
20231106,135800,213856745,1315,1315,1315,1315,371
|
|
20231106,135700,213368880,1315,1314,1315,1314,380
|
|
20231106,135600,212869559,1314,1314,1314,1314,0
|
|
20231106,135500,212869559,1314,1314,1314,1314,33
|
|
20231106,135400,212826197,1314,1314,1314,1314,12
|
|
20231106,135300,212810429,1314,1304,1314,1304,22378
|
|
20231106,135200,183595181,1304,1303,1304,1303,585
|
|
20231106,135100,182832900,1303,1303,1303,1303,1
|
|
20231106,135000,182831597,1303,1303,1303,1303,1091
|
|
20231106,134900,181410024,1303,1303,1303,1303,1910
|
|
20231106,134800,178921294,1300,1300,1300,1300,0
|
|
20231106,134700,178921294,1300,1300,1300,1300,0
|
|
20231106,134600,178921294,1300,1300,1300,1300,40
|
|
20231106,134500,178869294,1299,1299,1299,1299,8
|
|
20231106,134400,178858902,1299,1300,1300,1299,1205
|
|
20231106,134300,177293604,1300,1300,1300,1300,2
|
|
20231106,134200,177291004,1300,1300,1300,1299,521
|
|
20231106,134100,176614116,1300,1300,1300,1300,58
|
|
20231106,134000,176538716,1300,1300,1300,1300,58
|
|
20231106,133900,176463316,1300,1301,1301,1300,43
|
|
20231106,133800,176407390,1303,1303,1303,1303,1
|
|
20231106,133700,176406087,1300,1302,1302,1300,65
|
|
20231106,133600,176321576,1302,1303,1303,1302,576
|
|
20231106,133500,175571419,1304,1304,1304,1304,1
|
|
20231106,133400,175570115,1303,1303,1303,1303,10
|
|
20231106,133300,175557085,1303,1303,1303,1303,0
|
|
20231106,133200,175557085,1303,1303,1303,1303,8
|
|
20231106,133100,175546661,1303,1303,1303,1303,0
|
|
20231106,133000,175546661,1303,1303,1303,1303,16
|
|
20231106,132900,175525813,1303,1304,1304,1303,4
|
|
20231106,132800,175520598,1305,1305,1305,1305,0
|
|
20231106,132700,175520598,1305,1299,1305,1299,2
|
|
20231106,132600,175517994,1298,1298,1298,1298,0
|
|
20231106,132500,175517994,1298,1298,1298,1298,20
|
|
20231106,132400,175492034,1306,1303,1306,1303,922
|
|
20231106,132300,174288773,1299,1299,1299,1299,0
|
|
20231106,132200,174288773,1299,1299,1299,1299,277
|
|
20231106,132100,173928950,1299,1298,1299,1297,5456
|
|
20231106,132000,166846883,1299,1299,1299,1299,251
|
|
20231106,131900,166520834,1299,1299,1299,1299,0
|
|
20231106,131800,166520834,1299,1299,1299,1299,0
|
|
20231106,131700,166520834,1299,1301,1301,1299,758
|
|
20231106,131600,165535616,1303,1303,1303,1303,1000
|
|
20231106,131500,164232616,1300,1300,1300,1300,0
|
|
20231106,131400,164232616,1300,1300,1300,1300,10
|
|
20231106,131300,164219616,1303,1303,1303,1303,2
|
|
20231106,131200,164217010,1303,1303,1303,1303,0
|
|
20231106,131100,164217010,1303,1303,1303,1303,45
|
|
20231106,131000,164158375,1303,1301,1303,1300,5811
|
|
20231106,130900,156603202,1303,1300,1303,1300,2466
|
|
20231106,130800,153397267,1300,1300,1300,1300,0
|
|
20231106,130700,153397267,1300,1300,1300,1300,0
|
|
20231106,130600,153397267,1300,1300,1300,1300,21
|
|
20231106,130500,153369967,1300,1300,1300,1300,0
|
|
20231106,130400,153369967,1300,1300,1300,1300,12
|
|
20231106,130300,153354367,1300,1300,1300,1300,6
|
|
20231106,130200,153346567,1300,1300,1300,1300,4
|
|
20231106,130100,153341367,1300,1300,1300,1300,3001
|
|
20231106,130000,149440067,1301,1301,1301,1301,500
|
|
20231106,125900,148789567,1301,1301,1301,1301,300
|
|
20231106,125800,148399267,1301,1301,1301,1301,0
|
|
20231106,125700,148399267,1301,1301,1301,1301,95
|
|
20231106,125600,148275672,1303,1303,1303,1303,0
|
|
20231106,125500,148275672,1303,1303,1303,1303,0
|
|
20231106,125400,148275672,1303,1303,1303,1303,0
|
|
20231106,125300,148275672,1303,1303,1303,1300,12
|
|
20231106,125200,148260065,1303,1303,1303,1303,3
|
|
20231106,125100,148256156,1300,1300,1300,1300,67
|
|
20231106,125000,148169056,1300,1300,1300,1300,351
|
|
20231106,124900,147712756,1300,1300,1300,1300,0
|
|
20231106,124800,147712756,1300,1300,1300,1300,86
|
|
20231106,124700,147600956,1300,1300,1300,1300,9
|
|
20231106,124600,147589256,1300,1301,1301,1300,10
|
|
20231106,124500,147576255,1300,1300,1300,1300,0
|
|
20231106,124400,147576255,1300,1301,1301,1300,1245
|
|
20231106,124300,145957742,1304,1304,1304,1304,0
|
|
20231106,124200,145957742,1304,1304,1304,1301,3
|
|
20231106,124100,145953833,1301,1302,1304,1301,25
|
|
20231106,124000,145921301,1304,1304,1304,1304,1
|
|
20231106,123900,145919997,1301,1301,1301,1301,2
|
|
20231106,123800,145917395,1306,1306,1306,1306,0
|
|
20231106,123700,145917395,1306,1306,1306,1306,35
|
|
20231106,123600,145871685,1306,1306,1306,1306,0
|
|
20231106,123500,145871685,1306,1307,1307,1300,248
|
|
20231106,123400,145547572,1300,1302,1302,1300,5000
|
|
20231106,123300,139047569,1306,1306,1306,1306,0
|
|
20231106,123200,139047569,1306,1306,1306,1306,1
|
|
20231106,123100,139046263,1307,1307,1307,1307,0
|
|
20231106,123000,139046263,1307,1306,1307,1306,300
|
|
20231106,122900,138654173,1307,1306,1307,1306,1800
|
|
20231106,122800,136301600,1306,1303,1307,1303,2008
|
|
20231106,122700,133680091,1303,1303,1303,1299,7
|
|
20231106,122600,133670986,1303,1300,1303,1299,36
|
|
20231106,122500,133624193,1299,1300,1300,1299,226
|
|
20231106,122400,133330415,1301,1301,1301,1301,19
|
|
20231106,122300,133305696,1301,1301,1301,1301,1
|
|
20231106,122200,133304395,1304,1302,1304,1302,11
|
|
20231106,122100,133290053,1304,1304,1304,1304,0
|
|
20231106,122000,133290053,1304,1302,1304,1302,11
|
|
20231106,121900,133275711,1304,1304,1304,1304,53
|
|
20231106,121800,133206599,1305,1305,1305,1305,20
|
|
20231106,121700,133180499,1305,1301,1305,1300,414
|
|
20231106,121600,132641347,1305,1305,1305,1300,2272
|
|
20231106,121500,129678277,1304,1305,1305,1304,4
|
|
20231106,121400,129673059,1306,1306,1306,1306,10
|
|
20231106,121300,129659999,1306,1306,1306,1306,0
|
|
20231106,121200,129659999,1306,1306,1306,1306,0
|
|
20231106,121100,129659999,1306,1306,1306,1306,765
|
|
20231106,121000,128660909,1307,1307,1307,1307,0
|
|
20231106,120900,128660909,1307,1307,1307,1307,0
|
|
20231106,120800,128660909,1307,1307,1307,1307,0
|
|
20231106,120700,128660909,1307,1307,1307,1307,0
|
|
20231106,120600,128660909,1307,1307,1307,1307,0
|
|
20231106,120500,128660909,1307,1307,1307,1307,0
|
|
20231106,120400,128660909,1307,1307,1307,1307,150
|
|
20231106,120300,128464859,1307,1307,1307,1307,2
|
|
20231106,120200,128462245,1307,1307,1307,1307,1
|
|
20231106,120100,128460938,1307,1306,1307,1306,646
|
|
20231106,120000,127616666,1308,1307,1308,1307,1279
|
|
20231106,115900,125943806,1306,1306,1306,1306,536
|
|
20231106,115800,125243790,1306,1306,1306,1306,1
|
|
20231106,115700,125242484,1307,1307,1307,1307,0
|
|
20231106,115600,125242484,1307,1307,1307,1307,409
|
|
20231106,115500,124707921,1307,1303,1307,1303,440
|
|
20231106,115400,124133813,1303,1303,1303,1303,94
|
|
20231106,115300,124011331,1303,1303,1303,1303,5
|
|
20231106,115200,124004816,1306,1306,1306,1306,0
|
|
20231106,115100,124004816,1306,1306,1306,1306,174
|
|
20231106,115000,123777572,1306,1306,1306,1306,0
|
|
20231106,114900,123777572,1306,1306,1306,1306,0
|
|
20231106,114800,123777572,1306,1306,1306,1306,69
|
|
20231106,114700,123687458,1307,1307,1307,1307,0
|
|
20231106,114600,123687458,1307,1307,1307,1307,0
|
|
20231106,114500,123687458,1307,1307,1307,1307,0
|
|
20231106,114400,123687458,1307,1307,1307,1307,0
|
|
20231106,114300,123687458,1307,1307,1307,1307,150
|
|
20231106,114200,123491408,1299,1308,1308,1299,2382
|
|
20231106,114100,120393577,1308,1308,1308,1308,2
|
|
20231106,114000,120390961,1300,1300,1300,1300,0
|
|
20231106,113900,120390961,1300,1300,1300,1300,0
|
|
20231106,113800,120390961,1300,1300,1300,1300,1
|
|
20231106,113700,120389661,1308,1302,1308,1298,481
|
|
20231106,113600,119764597,1308,1301,1308,1301,1726
|
|
20231106,113500,117513358,1299,1299,1299,1299,0
|
|
20231106,113400,117513358,1299,1300,1300,1299,185
|
|
20231106,113300,117272898,1301,1301,1301,1301,0
|
|
20231106,113200,117272898,1301,1301,1301,1301,0
|
|
20231106,113100,117272898,1301,1301,1301,1301,0
|
|
20231106,113000,117272898,1301,1301,1301,1301,71
|
|
20231106,112900,117180527,1301,1302,1302,1301,1000
|
|
20231106,112800,115879460,1305,1305,1305,1305,66
|
|
20231106,112700,115793330,1305,1305,1305,1305,490
|
|
20231106,112600,115153880,1305,1305,1305,1305,0
|
|
20231106,112500,115153880,1305,1305,1305,1305,18
|
|
20231106,112400,115130390,1305,1305,1305,1305,0
|
|
20231106,112300,115130390,1305,1305,1305,1305,1
|
|
20231106,112200,115129085,1299,1299,1299,1299,0
|
|
20231106,112100,115129085,1299,1299,1299,1299,0
|
|
20231106,112000,115129085,1299,1299,1299,1299,0
|
|
20231106,111900,115129085,1299,1299,1299,1299,4
|
|
20231106,111800,115123889,1298,1298,1298,1298,0
|
|
20231106,111700,115123889,1298,1302,1302,1298,1106
|
|
20231106,111600,113685921,1300,1300,1300,1300,6
|
|
20231106,111500,113678121,1300,1300,1300,1300,0
|
|
20231106,111400,113678121,1300,1300,1300,1300,5
|
|
20231106,111300,113671621,1300,1300,1300,1300,0
|
|
20231106,111200,113671621,1300,1300,1300,1300,973
|
|
20231106,111100,112406721,1298,1297,1298,1297,677
|
|
20231106,111000,111527997,1298,1298,1298,1298,0
|
|
20231106,110900,111527997,1298,1299,1299,1298,39
|
|
20231106,110800,111477348,1299,1299,1299,1299,38
|
|
20231106,110700,111427986,1300,1300,1300,1300,6
|
|
20231106,110600,111420186,1300,1300,1300,1300,0
|
|
20231106,110500,111420186,1300,1300,1300,1300,1
|
|
20231106,110400,111418886,1300,1300,1300,1300,13
|
|
20231106,110300,111401986,1300,1300,1300,1300,0
|
|
20231106,110200,111401986,1300,1302,1302,1300,139
|
|
20231106,110100,111221027,1307,1307,1307,1307,0
|
|
20231106,110000,111221027,1307,1307,1307,1307,1
|
|
20231106,105900,111219720,1307,1301,1307,1301,11
|
|
20231106,105800,111205403,1301,1301,1301,1301,0
|
|
20231106,105700,111205403,1301,1301,1301,1294,12987
|
|
20231106,105600,94364829,1301,1302,1302,1301,40
|
|
20231106,105500,94312772,1301,1301,1301,1301,0
|
|
20231106,105400,94312772,1301,1301,1301,1301,974
|
|
20231106,105300,93045598,1306,1306,1306,1306,0
|
|
20231106,105200,93045598,1306,1306,1306,1306,0
|
|
20231106,105100,93045598,1306,1306,1306,1306,0
|
|
20231106,105000,93045598,1306,1306,1306,1306,0
|
|
20231106,104900,93045598,1306,1306,1306,1306,0
|
|
20231106,104800,93045598,1306,1305,1307,1305,842
|
|
20231106,104700,91946039,1305,1306,1306,1305,5
|
|
20231106,104600,91939510,1306,1306,1306,1306,0
|
|
20231106,104500,91939510,1306,1306,1306,1306,1
|
|
20231106,104400,91938204,1299,1300,1300,1299,451
|
|
20231106,104300,91352127,1300,1300,1300,1300,0
|
|
20231106,104200,91352127,1300,1300,1300,1300,186
|
|
20231106,104100,91110327,1300,1300,1300,1300,0
|
|
20231106,104000,91110327,1300,1300,1300,1300,0
|
|
20231106,103900,91110327,1300,1300,1300,1300,76
|
|
20231106,103800,91011527,1300,1300,1300,1300,1
|
|
20231106,103700,91010227,1307,1307,1307,1307,10
|
|
20231106,103600,90997157,1307,1307,1307,1307,5
|
|
20231106,103500,90990622,1307,1307,1307,1307,0
|
|
20231106,103400,90990622,1307,1307,1307,1307,2
|
|
20231106,103300,90988008,1307,1307,1307,1307,0
|
|
20231106,103200,90988008,1307,1307,1307,1307,0
|
|
20231106,103100,90988008,1307,1307,1307,1307,0
|
|
20231106,103000,90988008,1307,1307,1307,1307,0
|
|
20231106,102900,90988008,1307,1299,1307,1299,12
|
|
20231106,102800,90972380,1298,1307,1307,1298,3200
|
|
20231106,102700,86814569,1308,1308,1308,1308,30
|
|
20231106,102600,86775329,1308,1308,1308,1308,191
|
|
20231106,102500,86525501,1308,1308,1308,1308,143
|
|
20231106,102400,86338457,1309,1309,1309,1309,805
|
|
20231106,102300,85284712,1310,1310,1310,1310,31
|
|
20231106,102200,85244102,1310,1309,1310,1309,763
|
|
20231106,102100,84244721,1309,1309,1309,1309,15
|
|
20231106,102000,84225086,1309,1309,1309,1309,0
|
|
20231106,101900,84225086,1309,1306,1309,1306,117
|
|
20231106,101800,84072074,1306,1305,1306,1305,60
|
|
20231106,101700,83993721,1305,1306,1306,1305,4
|
|
20231106,101600,83988498,1305,1305,1305,1305,14
|
|
20231106,101500,83970228,1305,1305,1305,1305,0
|
|
20231106,101400,83970228,1305,1305,1305,1305,14
|
|
20231106,101300,83951958,1306,1306,1306,1306,1
|
|
20231106,101200,83950652,1306,1306,1306,1306,5
|
|
20231106,101100,83944122,1298,1298,1298,1298,0
|
|
20231106,101000,83944122,1298,1306,1306,1298,4
|
|
20231106,100900,83938914,1298,1300,1306,1297,2680
|
|
20231106,100800,80459822,1300,1305,1305,1300,831
|
|
20231106,100700,79378775,1305,1305,1305,1305,0
|
|
20231106,100600,79378775,1305,1306,1306,1305,391
|
|
20231106,100500,78868441,1306,1306,1306,1306,0
|
|
20231106,100400,78868441,1306,1306,1306,1306,0
|
|
20231106,100300,78868441,1306,1307,1307,1306,301
|
|
20231106,100200,78475035,1307,1308,1308,1307,2375
|
|
20231106,100100,75370908,1307,1311,1311,1307,1598
|
|
20231106,100000,73280003,1312,1312,1312,1312,5
|
|
20231106,095900,73273443,1313,1313,1313,1313,0
|
|
20231106,095800,73273443,1313,1313,1313,1313,2
|
|
20231106,095700,73270817,1314,1314,1314,1314,0
|
|
20231106,095600,73270817,1314,1314,1314,1314,0
|
|
20231106,095500,73270817,1314,1314,1314,1314,0
|
|
20231106,095400,73270817,1314,1314,1314,1314,0
|
|
20231106,095300,73270817,1314,1314,1314,1314,5
|
|
20231106,095200,73264247,1312,1312,1312,1312,0
|
|
20231106,095100,73264247,1312,1312,1312,1312,2
|
|
20231106,095000,73261623,1312,1312,1312,1312,0
|
|
20231106,094900,73261623,1312,1312,1312,1312,636
|
|
20231106,094800,72427191,1312,1312,1312,1312,0
|
|
20231106,094700,72427191,1312,1312,1312,1312,0
|
|
20231106,094600,72427191,1312,1312,1312,1312,0
|
|
20231106,094500,72427191,1312,1312,1312,1312,25
|
|
20231106,094400,72394391,1315,1315,1315,1315,0
|
|
20231106,094300,72394391,1315,1315,1315,1315,0
|
|
20231106,094200,72394391,1315,1315,1315,1315,9
|
|
20231106,094100,72382556,1315,1315,1315,1315,5
|
|
20231106,094000,72375981,1315,1315,1315,1315,0
|
|
20231106,093900,72375981,1315,1315,1315,1315,60
|
|
20231106,093800,72297081,1315,1313,1315,1313,1797
|
|
20231106,093700,69935338,1313,1313,1313,1313,10
|
|
20231106,093600,69922208,1305,1310,1310,1305,1024
|
|
20231106,093500,68581691,1313,1311,1313,1311,24
|
|
20231106,093400,68550219,1311,1310,1311,1310,371
|
|
20231106,093300,68064208,1311,1311,1311,1311,547
|
|
20231106,093200,67347091,1311,1311,1311,1311,2
|
|
20231106,093100,67344469,1311,1311,1311,1311,1
|
|
20231106,093000,67343158,1311,1311,1311,1306,1001
|
|
20231106,092900,66035837,1312,1312,1312,1312,3000
|
|
20231106,092800,62099837,1311,1311,1311,1311,676
|
|
20231106,092700,61213601,1311,1311,1311,1311,89
|
|
20231106,092600,61096922,1311,1311,1311,1311,0
|
|
20231106,092500,61096922,1311,1311,1312,1311,1240
|
|
20231106,092400,59470056,1312,1312,1312,1312,130
|
|
20231106,092300,59299496,1306,1306,1306,1306,0
|
|
20231106,092200,59299496,1306,1306,1306,1306,16
|
|
20231106,092100,59278600,1306,1306,1306,1306,1
|
|
20231106,092000,59277294,1299,1299,1299,1299,70
|
|
20231106,091900,59186364,1300,1302,1302,1300,9
|
|
20231106,091800,59174660,1298,1298,1298,1298,0
|
|
20231106,091700,59174660,1298,1301,1301,1298,1203
|
|
20231106,091600,57610364,1301,1301,1301,1301,6
|
|
20231106,091500,57602558,1301,1297,1301,1297,3273
|
|
20231106,091400,53355818,1297,1301,1301,1297,7848
|
|
20231106,091300,43164866,1300,1306,1306,1300,4563
|
|
20231106,091200,37216820,1307,1309,1309,1307,2962
|
|
20231106,091100,33340066,1310,1310,1310,1310,213
|
|
20231106,091000,33061036,1315,1315,1315,1315,0
|
|
20231106,090900,33061036,1315,1312,1315,1310,2100
|
|
20231106,090800,30306439,1315,1315,1315,1315,401
|
|
20231106,090700,29779124,1315,1316,1316,1315,800
|
|
20231106,090600,28727117,1315,1318,1318,1315,306
|
|
20231106,090500,28324310,1318,1315,1319,1315,2112
|
|
20231106,090400,25540653,1315,1318,1319,1312,805
|
|
20231106,090300,24482472,1313,1313,1313,1313,8
|
|
20231106,090200,24471968,1311,1321,1321,1311,952
|
|
20231106,090100,23223376,1321,1323,1323,1310,13884
|
|
20231106,090000,4936219,1323,1340,1340,1323,3710
|