587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184400,150051684,1298,1298,1298,1298,831
|
|
20231107,184300,150051684,1298,1298,1298,1298,0
|
|
20231107,184200,150051684,1298,1298,1298,1298,0
|
|
20231107,184100,150051684,1298,1298,1298,1298,0
|
|
20231107,184000,150051684,1298,1298,1298,1298,0
|
|
20231107,183900,150051684,1298,1298,1298,1298,0
|
|
20231107,183800,150051684,1298,1298,1298,1298,0
|
|
20231107,183700,150051684,1298,1298,1298,1298,0
|
|
20231107,183600,150051684,1298,1298,1298,1298,0
|
|
20231107,183500,150051684,1298,1298,1298,1298,0
|
|
20231107,183400,150051684,1298,1298,1298,1298,0
|
|
20231107,183300,150051684,1298,1298,1298,1298,0
|
|
20231107,183200,150051684,1298,1298,1298,1298,0
|
|
20231107,183100,150051684,1298,1298,1298,1298,0
|
|
20231107,183000,150051684,1298,1298,1298,1298,0
|
|
20231107,182900,150051684,1298,1298,1298,1298,0
|
|
20231107,182800,150051684,1298,1298,1298,1298,0
|
|
20231107,182700,150051684,1298,1298,1298,1298,0
|
|
20231107,182600,150051684,1298,1298,1298,1298,0
|
|
20231107,182500,150051684,1298,1298,1298,1298,0
|
|
20231107,182400,150051684,1298,1298,1298,1298,0
|
|
20231107,182300,150051684,1298,1298,1298,1298,0
|
|
20231107,182200,150051684,1298,1298,1298,1298,0
|
|
20231107,182100,150051684,1298,1298,1298,1298,0
|
|
20231107,182000,150051684,1298,1298,1298,1298,0
|
|
20231107,181900,150051684,1298,1298,1298,1298,0
|
|
20231107,181800,150051684,1298,1298,1298,1298,0
|
|
20231107,181700,150051684,1298,1298,1298,1298,0
|
|
20231107,181600,150051684,1298,1298,1298,1298,0
|
|
20231107,181500,150051684,1298,1298,1298,1298,0
|
|
20231107,181400,150051684,1298,1298,1298,1298,831
|
|
20231107,181300,150051684,1298,1298,1298,1298,0
|
|
20231107,181200,150051684,1298,1298,1298,1298,0
|
|
20231107,181100,150051684,1298,1298,1298,1298,0
|
|
20231107,181000,150051684,1298,1298,1298,1298,0
|
|
20231107,180900,150051684,1298,1298,1298,1298,0
|
|
20231107,180800,150051684,1298,1298,1298,1298,0
|
|
20231107,180700,150051684,1298,1298,1298,1298,0
|
|
20231107,180600,150051684,1298,1298,1298,1298,0
|
|
20231107,180500,150051684,1298,1298,1298,1298,0
|
|
20231107,180400,150051684,1298,1298,1298,1298,0
|
|
20231107,180300,150051684,1298,1298,1298,1298,0
|
|
20231107,180200,150051684,1298,1298,1298,1298,0
|
|
20231107,180100,150051684,1298,1298,1298,1298,0
|
|
20231107,180000,150051684,1298,1298,1298,1298,0
|
|
20231107,175900,150051684,1298,1298,1298,1298,0
|
|
20231107,175800,150051684,1298,1298,1298,1298,0
|
|
20231107,175700,150051684,1298,1298,1298,1298,0
|
|
20231107,175600,150051684,1298,1298,1298,1298,0
|
|
20231107,175500,150051684,1298,1298,1298,1298,0
|
|
20231107,175400,150051684,1298,1298,1298,1298,0
|
|
20231107,175300,150051684,1298,1298,1298,1298,0
|
|
20231107,175200,150051684,1298,1298,1298,1298,0
|
|
20231107,175100,150051684,1298,1298,1298,1298,0
|
|
20231107,175000,150051684,1298,1298,1298,1298,0
|
|
20231107,174900,150051684,1298,1298,1298,1298,0
|
|
20231107,174800,150051684,1298,1298,1298,1298,0
|
|
20231107,174700,150051684,1298,1298,1298,1298,0
|
|
20231107,174600,150051684,1298,1298,1298,1298,0
|
|
20231107,174500,150051684,1298,1298,1298,1298,0
|
|
20231107,174400,150051684,1298,1298,1298,1298,831
|
|
20231107,174300,150051684,1298,1298,1298,1298,0
|
|
20231107,174200,150051684,1298,1298,1298,1298,0
|
|
20231107,174100,150051684,1298,1298,1298,1298,0
|
|
20231107,174000,150051684,1298,1298,1298,1298,0
|
|
20231107,173900,150051684,1298,1298,1298,1298,0
|
|
20231107,173800,150051684,1298,1298,1298,1298,0
|
|
20231107,173700,150051684,1298,1298,1298,1298,0
|
|
20231107,173600,150051684,1298,1298,1298,1298,0
|
|
20231107,173500,150051684,1298,1298,1298,1298,0
|
|
20231107,173400,150051684,1298,1298,1298,1298,0
|
|
20231107,173300,150051684,1298,1298,1298,1298,0
|
|
20231107,173200,150051684,1298,1298,1298,1298,0
|
|
20231107,173100,150051684,1298,1298,1298,1298,0
|
|
20231107,173000,150051684,1298,1298,1298,1298,0
|
|
20231107,172900,150051684,1298,1298,1298,1298,0
|
|
20231107,172800,150051684,1298,1298,1298,1298,0
|
|
20231107,172700,150051684,1298,1298,1298,1298,0
|
|
20231107,172600,150051684,1298,1298,1298,1298,0
|
|
20231107,172500,150051684,1298,1298,1298,1298,0
|
|
20231107,172400,150051684,1298,1298,1298,1298,0
|
|
20231107,172300,150051684,1298,1298,1298,1298,0
|
|
20231107,172200,150051684,1298,1298,1298,1298,0
|
|
20231107,172100,150051684,1298,1298,1298,1298,0
|
|
20231107,172000,150051684,1298,1298,1298,1298,0
|
|
20231107,171900,150051684,1298,1298,1298,1298,0
|
|
20231107,171800,150051684,1298,1298,1298,1298,0
|
|
20231107,171700,150051684,1298,1298,1298,1298,0
|
|
20231107,171600,150051684,1298,1298,1298,1298,0
|
|
20231107,171500,150051684,1298,1298,1298,1298,0
|
|
20231107,171400,150051684,1298,1298,1298,1298,831
|
|
20231107,171300,150051684,1298,1298,1298,1298,0
|
|
20231107,171200,150051684,1298,1298,1298,1298,0
|
|
20231107,171100,150051684,1298,1298,1298,1298,0
|
|
20231107,171000,150051684,1298,1298,1298,1298,0
|
|
20231107,170900,150051684,1298,1298,1298,1298,0
|
|
20231107,170800,150051684,1298,1298,1298,1298,0
|
|
20231107,170700,150051684,1298,1298,1298,1298,0
|
|
20231107,170600,150051684,1298,1298,1298,1298,0
|
|
20231107,170500,150051684,1298,1298,1298,1298,0
|
|
20231107,170400,150051684,1298,1298,1298,1298,0
|
|
20231107,170300,150051684,1298,1298,1298,1298,0
|
|
20231107,170200,150051684,1298,1298,1298,1298,0
|
|
20231107,170100,150051684,1298,1298,1298,1298,0
|
|
20231107,170000,150051684,1298,1298,1298,1298,0
|
|
20231107,165900,150051684,1298,1298,1298,1298,0
|
|
20231107,165800,150051684,1298,1298,1298,1298,0
|
|
20231107,165700,150051684,1298,1298,1298,1298,0
|
|
20231107,165600,150051684,1298,1298,1298,1298,0
|
|
20231107,165500,150051684,1298,1298,1298,1298,0
|
|
20231107,165400,150051684,1298,1298,1298,1298,0
|
|
20231107,165300,150051684,1298,1298,1298,1298,0
|
|
20231107,165200,150051684,1298,1298,1298,1298,0
|
|
20231107,165100,150051684,1298,1298,1298,1298,0
|
|
20231107,165000,150051684,1298,1298,1298,1298,0
|
|
20231107,164900,150051684,1298,1298,1298,1298,0
|
|
20231107,164800,150051684,1298,1298,1298,1298,0
|
|
20231107,164700,150051684,1298,1298,1298,1298,0
|
|
20231107,164600,150051684,1298,1298,1298,1298,0
|
|
20231107,164500,150051684,1298,1298,1298,1298,0
|
|
20231107,164400,150051684,1298,1298,1298,1298,831
|
|
20231107,164300,150051684,1298,1298,1298,1298,0
|
|
20231107,164200,150051684,1298,1298,1298,1298,0
|
|
20231107,164100,150051684,1298,1298,1298,1298,0
|
|
20231107,164000,150051684,1298,1298,1298,1298,0
|
|
20231107,163900,150051684,1298,1298,1298,1298,0
|
|
20231107,163800,150051684,1298,1298,1298,1298,0
|
|
20231107,163700,150051684,1298,1298,1298,1298,0
|
|
20231107,163600,150051684,1298,1298,1298,1298,0
|
|
20231107,163500,150051684,1298,1298,1298,1298,0
|
|
20231107,163400,150051684,1298,1298,1298,1298,0
|
|
20231107,163300,150051684,1298,1298,1298,1298,0
|
|
20231107,163200,150051684,1298,1298,1298,1298,0
|
|
20231107,163100,150051684,1298,1298,1298,1298,0
|
|
20231107,163000,150051684,1298,1298,1298,1298,0
|
|
20231107,162900,150051684,1298,1298,1298,1298,0
|
|
20231107,162800,150051684,1298,1298,1298,1298,0
|
|
20231107,162700,150051684,1298,1298,1298,1298,0
|
|
20231107,162600,150051684,1298,1298,1298,1298,0
|
|
20231107,162500,150051684,1298,1298,1298,1298,0
|
|
20231107,162400,150051684,1298,1298,1298,1298,0
|
|
20231107,162300,150051684,1298,1298,1298,1298,0
|
|
20231107,162200,150051684,1298,1298,1298,1298,0
|
|
20231107,162100,150051684,1298,1298,1298,1298,0
|
|
20231107,162000,150051684,1298,1298,1298,1298,0
|
|
20231107,161900,150051684,1298,1298,1298,1298,0
|
|
20231107,161800,150051684,1298,1298,1298,1298,0
|
|
20231107,161700,150051684,1298,1298,1298,1298,0
|
|
20231107,161600,150051684,1298,1298,1298,1298,0
|
|
20231107,161500,150051684,1298,1298,1298,1298,0
|
|
20231107,161400,150051684,1298,1298,1298,1298,831
|
|
20231107,161300,150051684,1298,1298,1298,1298,0
|
|
20231107,161200,150051684,1298,1298,1298,1298,0
|
|
20231107,161100,150051684,1298,1298,1298,1298,0
|
|
20231107,161000,150051684,1298,1298,1298,1298,0
|
|
20231107,160900,150051684,1298,1298,1298,1298,0
|
|
20231107,160800,150051684,1298,1298,1298,1298,0
|
|
20231107,160700,150051684,1298,1298,1298,1298,0
|
|
20231107,160600,150051684,1298,1298,1298,1298,0
|
|
20231107,160500,150051684,1298,1298,1298,1298,0
|
|
20231107,160400,150051684,1298,1298,1298,1298,0
|
|
20231107,160300,150051684,1298,1298,1298,1298,0
|
|
20231107,160200,150051684,1298,1298,1298,1298,0
|
|
20231107,160100,150051684,1298,1298,1298,1298,0
|
|
20231107,160000,150051684,1298,1298,1298,1298,0
|
|
20231107,155900,150051684,1298,1298,1298,1298,0
|
|
20231107,155800,150051684,1298,1298,1298,1298,0
|
|
20231107,155700,150051684,1298,1298,1298,1298,0
|
|
20231107,155600,150051684,1298,1298,1298,1298,0
|
|
20231107,155500,150051684,1298,1298,1298,1298,0
|
|
20231107,155400,150051684,1298,1298,1298,1298,0
|
|
20231107,155300,150051684,1298,1298,1298,1298,0
|
|
20231107,155200,150051684,1298,1298,1298,1298,0
|
|
20231107,155100,150051684,1298,1298,1298,1298,0
|
|
20231107,155000,150051684,1298,1298,1298,1298,0
|
|
20231107,154900,150051684,1298,1298,1298,1298,0
|
|
20231107,154800,150051684,1298,1298,1298,1298,0
|
|
20231107,154700,150051684,1298,1298,1298,1298,0
|
|
20231107,154600,150051684,1298,1298,1298,1298,0
|
|
20231107,154500,150051684,1298,1298,1298,1298,0
|
|
20231107,154400,150051684,1298,1298,1298,1298,831
|
|
20231107,154300,150051684,1298,1298,1298,1298,0
|
|
20231107,154200,150051684,1298,1298,1298,1298,0
|
|
20231107,154100,150051684,1298,1298,1298,1298,0
|
|
20231107,154000,150051684,1298,1298,1298,1298,0
|
|
20231107,153900,150051684,1298,1298,1298,1298,0
|
|
20231107,153800,150051684,1298,1298,1298,1298,0
|
|
20231107,153700,150051684,1298,1298,1298,1298,0
|
|
20231107,153600,150051684,1298,1298,1298,1298,0
|
|
20231107,153500,150051684,1298,1298,1298,1298,0
|
|
20231107,153400,150051684,1298,1298,1298,1298,0
|
|
20231107,153300,150051684,1298,1298,1298,1298,0
|
|
20231107,153200,150051684,1298,1298,1298,1298,0
|
|
20231107,153100,150051684,1298,1298,1298,1298,0
|
|
20231107,153000,150051684,1298,1298,1298,1298,831
|
|
20231107,152900,148973046,1292,1292,1292,1292,0
|
|
20231107,152800,148973046,1292,1292,1292,1292,0
|
|
20231107,152700,148973046,1292,1292,1292,1292,0
|
|
20231107,152600,148973046,1292,1292,1292,1292,0
|
|
20231107,152500,148973046,1292,1292,1292,1292,0
|
|
20231107,152400,148973046,1292,1292,1292,1292,0
|
|
20231107,152300,148973046,1292,1292,1292,1292,0
|
|
20231107,152200,148973046,1292,1292,1292,1292,0
|
|
20231107,152100,148973046,1292,1292,1292,1292,0
|
|
20231107,152000,148973046,1292,1292,1292,1292,0
|
|
20231107,151900,148973046,1292,1297,1297,1292,3
|
|
20231107,151800,148969160,1290,1290,1290,1290,0
|
|
20231107,151700,148969160,1290,1290,1290,1290,0
|
|
20231107,151600,148969160,1290,1291,1292,1290,708
|
|
20231107,151500,148054862,1290,1292,1292,1290,4612
|
|
20231107,151400,142104517,1292,1292,1292,1292,594
|
|
20231107,151300,141337069,1292,1293,1293,1292,456
|
|
20231107,151200,140747472,1293,1293,1293,1293,0
|
|
20231107,151100,140747472,1293,1294,1294,1293,185
|
|
20231107,151000,140508149,1294,1298,1298,1294,16
|
|
20231107,150900,140487425,1299,1299,1299,1299,0
|
|
20231107,150800,140487425,1299,1299,1299,1299,0
|
|
20231107,150700,140487425,1299,1299,1299,1299,1
|
|
20231107,150600,140486126,1300,1300,1300,1300,50
|
|
20231107,150500,140421126,1293,1293,1293,1293,0
|
|
20231107,150400,140421126,1293,1293,1293,1293,81
|
|
20231107,150300,140316393,1290,1290,1290,1290,0
|
|
20231107,150200,140316393,1290,1290,1290,1290,0
|
|
20231107,150100,140316393,1290,1296,1296,1290,2125
|
|
20231107,150000,137571877,1296,1296,1296,1296,61
|
|
20231107,145900,137492821,1296,1296,1296,1296,7
|
|
20231107,145800,137483749,1296,1296,1296,1296,0
|
|
20231107,145700,137483749,1296,1295,1298,1295,12
|
|
20231107,145600,137468202,1294,1294,1294,1294,7
|
|
20231107,145500,137459144,1294,1295,1295,1294,516
|
|
20231107,145400,136790935,1295,1294,1295,1294,86
|
|
20231107,145300,136679650,1294,1294,1294,1294,1
|
|
20231107,145200,136678356,1294,1294,1294,1294,1
|
|
20231107,145100,136677062,1293,1293,1293,1293,0
|
|
20231107,145000,136677062,1293,1293,1293,1293,1
|
|
20231107,144900,136675769,1293,1293,1293,1293,2
|
|
20231107,144800,136673183,1294,1293,1294,1293,83
|
|
20231107,144700,136565833,1291,1292,1292,1291,370
|
|
20231107,144600,136087957,1293,1293,1293,1293,300
|
|
20231107,144500,135700057,1293,1293,1293,1293,35
|
|
20231107,144400,135654802,1293,1293,1293,1293,0
|
|
20231107,144300,135654802,1293,1293,1293,1293,200
|
|
20231107,144200,135396202,1293,1294,1294,1293,43
|
|
20231107,144100,135340591,1294,1294,1294,1294,0
|
|
20231107,144000,135340591,1294,1294,1294,1294,0
|
|
20231107,143900,135340591,1294,1294,1294,1294,0
|
|
20231107,143800,135340591,1294,1294,1294,1294,0
|
|
20231107,143700,135340591,1294,1294,1294,1294,0
|
|
20231107,143600,135340591,1294,1295,1295,1294,2
|
|
20231107,143500,135338002,1298,1298,1298,1298,5
|
|
20231107,143400,135331512,1299,1299,1299,1299,5
|
|
20231107,143300,135325017,1300,1300,1300,1300,0
|
|
20231107,143200,135325017,1300,1300,1300,1300,0
|
|
20231107,143100,135325017,1300,1300,1300,1300,0
|
|
20231107,143000,135325017,1300,1300,1300,1300,1
|
|
20231107,142900,135323717,1293,1293,1293,1293,0
|
|
20231107,142800,135323717,1293,1298,1298,1293,765
|
|
20231107,142700,134333515,1309,1309,1309,1309,0
|
|
20231107,142600,134333515,1309,1309,1309,1309,0
|
|
20231107,142500,134333515,1309,1309,1309,1309,0
|
|
20231107,142400,134333515,1309,1309,1309,1309,0
|
|
20231107,142300,134333515,1309,1309,1309,1309,0
|
|
20231107,142200,134333515,1309,1309,1309,1309,0
|
|
20231107,142100,134333515,1309,1309,1309,1309,0
|
|
20231107,142000,134333515,1309,1309,1309,1309,0
|
|
20231107,141900,134333515,1309,1309,1309,1309,0
|
|
20231107,141800,134333515,1309,1309,1309,1309,0
|
|
20231107,141700,134333515,1309,1309,1309,1309,0
|
|
20231107,141600,134333515,1309,1309,1309,1309,0
|
|
20231107,141500,134333515,1309,1309,1309,1309,0
|
|
20231107,141400,134333515,1309,1309,1309,1309,0
|
|
20231107,141300,134333515,1309,1306,1309,1306,304
|
|
20231107,141200,133935654,1298,1307,1307,1298,133
|
|
20231107,141100,133762993,1308,1307,1308,1307,151
|
|
20231107,141000,133565536,1307,1299,1307,1299,617
|
|
20231107,140900,132763013,1299,1299,1299,1299,484
|
|
20231107,140800,132134297,1299,1299,1299,1299,132
|
|
20231107,140700,131962829,1299,1299,1299,1299,108
|
|
20231107,140600,131822537,1299,1297,1299,1297,1988
|
|
20231107,140500,129242259,1298,1298,1298,1298,0
|
|
20231107,140400,129242259,1298,1298,1298,1298,0
|
|
20231107,140300,129242259,1298,1298,1298,1298,1
|
|
20231107,140200,129240961,1298,1298,1298,1298,0
|
|
20231107,140100,129240961,1298,1298,1298,1298,0
|
|
20231107,140000,129240961,1298,1298,1298,1298,0
|
|
20231107,135900,129240961,1298,1298,1298,1298,0
|
|
20231107,135800,129240961,1298,1298,1298,1298,0
|
|
20231107,135700,129240961,1298,1298,1298,1298,1
|
|
20231107,135600,129239663,1293,1298,1298,1293,58
|
|
20231107,135500,129164619,1298,1298,1298,1298,5
|
|
20231107,135400,129158129,1298,1298,1298,1298,13
|
|
20231107,135300,129141255,1298,1298,1298,1298,8
|
|
20231107,135200,129130871,1298,1292,1298,1292,71
|
|
20231107,135100,129039133,1292,1291,1292,1291,195
|
|
20231107,135000,128787387,1290,1290,1290,1290,12
|
|
20231107,134900,128771907,1290,1290,1290,1290,0
|
|
20231107,134800,128771907,1290,1290,1291,1290,8
|
|
20231107,134700,128761585,1288,1292,1292,1288,3999
|
|
20231107,134600,123608116,1291,1293,1293,1291,1059
|
|
20231107,134500,122240007,1292,1294,1294,1292,314
|
|
20231107,134400,121834117,1294,1294,1294,1294,1
|
|
20231107,134300,121832823,1298,1297,1298,1297,101
|
|
20231107,134200,121701775,1298,1296,1298,1296,65
|
|
20231107,134100,121617523,1296,1295,1296,1295,4
|
|
20231107,134000,121612340,1295,1296,1296,1295,2
|
|
20231107,133900,121609749,1295,1296,1296,1295,1733
|
|
20231107,133800,119365062,1297,1297,1297,1297,0
|
|
20231107,133700,119365062,1297,1297,1297,1297,1
|
|
20231107,133600,119363765,1297,1297,1297,1297,6
|
|
20231107,133500,119355983,1297,1298,1298,1297,2507
|
|
20231107,133400,116102977,1299,1301,1301,1299,21
|
|
20231107,133300,116075695,1302,1302,1302,1302,0
|
|
20231107,133200,116075695,1302,1302,1302,1302,1
|
|
20231107,133100,116074393,1299,1299,1299,1299,0
|
|
20231107,133000,116074393,1299,1299,1299,1299,0
|
|
20231107,132900,116074393,1299,1301,1301,1299,3284
|
|
20231107,132800,111805227,1302,1303,1303,1302,1811
|
|
20231107,132700,109445537,1304,1304,1304,1304,0
|
|
20231107,132600,109445537,1304,1304,1304,1304,35
|
|
20231107,132500,109399897,1304,1304,1304,1304,1639
|
|
20231107,132400,107262641,1304,1304,1304,1304,169
|
|
20231107,132300,107042265,1304,1304,1304,1304,131
|
|
20231107,132200,106871441,1304,1304,1304,1304,0
|
|
20231107,132100,106871441,1304,1304,1304,1304,0
|
|
20231107,132000,106871441,1304,1304,1304,1304,0
|
|
20231107,131900,106871441,1304,1304,1304,1304,0
|
|
20231107,131800,106871441,1304,1304,1304,1304,4
|
|
20231107,131700,106866225,1304,1304,1304,1304,0
|
|
20231107,131600,106866225,1304,1304,1304,1304,0
|
|
20231107,131500,106866225,1304,1304,1304,1304,20
|
|
20231107,131400,106840145,1304,1304,1304,1304,115
|
|
20231107,131300,106690185,1304,1304,1304,1304,5
|
|
20231107,131200,106683665,1304,1304,1304,1304,0
|
|
20231107,131100,106683665,1304,1307,1307,1304,859
|
|
20231107,131000,105561187,1309,1309,1309,1309,0
|
|
20231107,130900,105561187,1309,1309,1309,1309,0
|
|
20231107,130800,105561187,1309,1309,1309,1309,20
|
|
20231107,130700,105535007,1307,1308,1309,1307,1645
|
|
20231107,130600,103384988,1307,1308,1308,1307,79
|
|
20231107,130500,103281734,1307,1307,1307,1307,121
|
|
20231107,130400,103123587,1307,1306,1307,1306,6
|
|
20231107,130300,103115750,1303,1303,1303,1303,0
|
|
20231107,130200,103115750,1303,1304,1304,1303,139
|
|
20231107,130100,102934623,1309,1309,1309,1309,0
|
|
20231107,130000,102934623,1309,1309,1309,1309,100
|
|
20231107,125900,102803723,1309,1309,1309,1309,0
|
|
20231107,125800,102803723,1309,1309,1309,1309,0
|
|
20231107,125700,102803723,1309,1309,1309,1309,0
|
|
20231107,125600,102803723,1309,1309,1309,1309,0
|
|
20231107,125500,102803723,1309,1309,1309,1309,0
|
|
20231107,125400,102803723,1309,1309,1309,1309,0
|
|
20231107,125300,102803723,1309,1309,1309,1309,0
|
|
20231107,125200,102803723,1309,1307,1309,1307,3
|
|
20231107,125100,102799798,1309,1309,1309,1309,0
|
|
20231107,125000,102799798,1309,1309,1309,1309,0
|
|
20231107,124900,102799798,1309,1309,1309,1309,0
|
|
20231107,124800,102799798,1309,1309,1309,1309,0
|
|
20231107,124700,102799798,1309,1309,1309,1309,0
|
|
20231107,124600,102799798,1309,1309,1309,1309,0
|
|
20231107,124500,102799798,1309,1309,1309,1309,0
|
|
20231107,124400,102799798,1309,1309,1309,1309,0
|
|
20231107,124300,102799798,1309,1309,1309,1309,0
|
|
20231107,124200,102799798,1309,1309,1309,1309,0
|
|
20231107,124100,102799798,1309,1309,1309,1309,0
|
|
20231107,124000,102799798,1309,1308,1309,1308,4
|
|
20231107,123900,102794564,1309,1309,1309,1309,78
|
|
20231107,123800,102692462,1309,1309,1309,1309,0
|
|
20231107,123700,102692462,1309,1309,1309,1309,0
|
|
20231107,123600,102692462,1309,1309,1309,1309,0
|
|
20231107,123500,102692462,1309,1309,1309,1309,0
|
|
20231107,123400,102692462,1309,1309,1309,1309,0
|
|
20231107,123300,102692462,1309,1309,1309,1309,0
|
|
20231107,123200,102692462,1309,1309,1309,1309,0
|
|
20231107,123100,102692462,1309,1309,1309,1309,10
|
|
20231107,123000,102679372,1310,1310,1310,1310,0
|
|
20231107,122900,102679372,1310,1310,1310,1310,0
|
|
20231107,122800,102679372,1310,1310,1310,1310,0
|
|
20231107,122700,102679372,1310,1310,1310,1310,1
|
|
20231107,122600,102678062,1309,1309,1309,1309,16
|
|
20231107,122500,102657118,1309,1309,1309,1309,0
|
|
20231107,122400,102657118,1309,1307,1309,1307,2
|
|
20231107,122300,102654502,1308,1308,1308,1308,0
|
|
20231107,122200,102654502,1308,1308,1308,1307,23
|
|
20231107,122100,102624420,1301,1301,1301,1301,106
|
|
20231107,122000,102486514,1307,1307,1307,1305,87
|
|
20231107,121900,102372840,1307,1307,1307,1306,444
|
|
20231107,121800,101792676,1300,1300,1300,1300,0
|
|
20231107,121700,101792676,1300,1301,1301,1300,4000
|
|
20231107,121600,96592484,1306,1306,1306,1306,0
|
|
20231107,121500,96592484,1306,1308,1308,1306,30
|
|
20231107,121400,96553274,1309,1300,1309,1300,99
|
|
20231107,121300,96424328,1300,1301,1301,1300,368
|
|
20231107,121200,95945595,1301,1302,1302,1301,585
|
|
20231107,121100,95184387,1302,1302,1302,1302,60
|
|
20231107,121000,95106267,1309,1309,1309,1309,0
|
|
20231107,120900,95106267,1309,1309,1309,1309,0
|
|
20231107,120800,95106267,1309,1309,1309,1309,2
|
|
20231107,120700,95103649,1309,1307,1309,1307,227
|
|
20231107,120600,94806720,1308,1308,1308,1308,1
|
|
20231107,120500,94805412,1302,1302,1302,1302,0
|
|
20231107,120400,94805412,1302,1302,1302,1302,2400
|
|
20231107,120300,91680612,1302,1304,1304,1302,7000
|
|
20231107,120200,82566186,1310,1310,1310,1310,0
|
|
20231107,120100,82566186,1310,1310,1310,1310,5
|
|
20231107,120000,82559636,1311,1311,1311,1311,0
|
|
20231107,115900,82559636,1311,1311,1311,1311,0
|
|
20231107,115800,82559636,1311,1311,1311,1310,3529
|
|
20231107,115700,77933118,1311,1308,1312,1308,238
|
|
20231107,115600,77621300,1304,1304,1304,1304,24
|
|
20231107,115500,77590004,1304,1304,1304,1304,66
|
|
20231107,115400,77503940,1303,1303,1303,1303,20
|
|
20231107,115300,77477880,1304,1308,1308,1304,2
|
|
20231107,115200,77475268,1304,1304,1304,1304,150
|
|
20231107,115100,77279668,1302,1302,1302,1302,2
|
|
20231107,115000,77277064,1302,1304,1304,1302,1202
|
|
20231107,114900,75711358,1305,1305,1305,1305,0
|
|
20231107,114800,75711358,1305,1305,1305,1304,67
|
|
20231107,114700,75623986,1305,1305,1305,1305,68
|
|
20231107,114600,75535246,1305,1306,1306,1305,5342
|
|
20231107,114500,68563918,1306,1306,1306,1306,93
|
|
20231107,114400,68442460,1307,1307,1307,1307,43
|
|
20231107,114300,68386259,1309,1309,1309,1309,8
|
|
20231107,114200,68375787,1309,1309,1309,1309,0
|
|
20231107,114100,68375787,1309,1309,1309,1309,1
|
|
20231107,114000,68374478,1307,1307,1307,1307,0
|
|
20231107,113900,68374478,1307,1307,1307,1307,0
|
|
20231107,113800,68374478,1307,1307,1307,1307,3
|
|
20231107,113700,68370557,1306,1306,1306,1306,0
|
|
20231107,113600,68370557,1306,1306,1306,1306,0
|
|
20231107,113500,68370557,1306,1306,1306,1306,0
|
|
20231107,113400,68370557,1306,1308,1308,1306,2500
|
|
20231107,113300,65104787,1308,1308,1308,1308,8
|
|
20231107,113200,65094323,1308,1308,1308,1308,0
|
|
20231107,113100,65094323,1308,1308,1308,1308,0
|
|
20231107,113000,65094323,1308,1309,1309,1308,16
|
|
20231107,112900,65073389,1309,1309,1309,1309,0
|
|
20231107,112800,65073389,1309,1310,1310,1309,15
|
|
20231107,112700,65053749,1310,1310,1310,1310,0
|
|
20231107,112600,65053749,1310,1310,1310,1310,0
|
|
20231107,112500,65053749,1310,1310,1310,1310,15
|
|
20231107,112400,65034099,1310,1310,1310,1310,0
|
|
20231107,112300,65034099,1310,1307,1310,1307,8
|
|
20231107,112200,65023622,1307,1307,1307,1307,1
|
|
20231107,112100,65022315,1307,1307,1307,1307,5
|
|
20231107,112000,65015780,1307,1307,1307,1307,9
|
|
20231107,111900,65004017,1310,1310,1310,1310,0
|
|
20231107,111800,65004017,1310,1310,1310,1310,0
|
|
20231107,111700,65004017,1310,1310,1310,1310,9
|
|
20231107,111600,64992227,1307,1307,1307,1307,0
|
|
20231107,111500,64992227,1307,1307,1307,1307,0
|
|
20231107,111400,64992227,1307,1307,1307,1307,0
|
|
20231107,111300,64992227,1307,1307,1307,1307,0
|
|
20231107,111200,64992227,1307,1307,1307,1307,0
|
|
20231107,111100,64992227,1307,1307,1307,1307,0
|
|
20231107,111000,64992227,1307,1307,1307,1307,0
|
|
20231107,110900,64992227,1307,1307,1307,1307,0
|
|
20231107,110800,64992227,1307,1307,1307,1307,20
|
|
20231107,110700,64966087,1307,1307,1307,1307,0
|
|
20231107,110600,64966087,1307,1307,1307,1307,109
|
|
20231107,110500,64823624,1308,1308,1308,1308,357
|
|
20231107,110400,64356668,1308,1308,1308,1308,0
|
|
20231107,110300,64356668,1308,1308,1308,1308,0
|
|
20231107,110200,64356668,1308,1308,1308,1308,0
|
|
20231107,110100,64356668,1308,1308,1308,1308,0
|
|
20231107,110000,64356668,1308,1308,1308,1308,0
|
|
20231107,105900,64356668,1308,1308,1308,1308,0
|
|
20231107,105800,64356668,1308,1308,1308,1308,0
|
|
20231107,105700,64356668,1308,1308,1308,1308,0
|
|
20231107,105600,64356668,1308,1308,1308,1308,0
|
|
20231107,105500,64356668,1308,1308,1308,1308,0
|
|
20231107,105400,64356668,1308,1308,1308,1308,0
|
|
20231107,105300,64356668,1308,1308,1308,1308,0
|
|
20231107,105200,64356668,1308,1308,1308,1308,38
|
|
20231107,105100,64306964,1308,1309,1309,1308,50
|
|
20231107,105000,64241562,1312,1312,1312,1312,0
|
|
20231107,104900,64241562,1312,1312,1312,1312,32
|
|
20231107,104800,64199578,1314,1314,1314,1314,0
|
|
20231107,104700,64199578,1314,1314,1314,1314,0
|
|
20231107,104600,64199578,1314,1314,1314,1314,65
|
|
20231107,104500,64114168,1315,1314,1315,1314,2
|
|
20231107,104400,64111539,1313,1313,1313,1313,90
|
|
20231107,104300,63993369,1313,1313,1313,1313,0
|
|
20231107,104200,63993369,1313,1313,1313,1313,0
|
|
20231107,104100,63993369,1313,1313,1313,1313,75
|
|
20231107,104000,63894894,1313,1313,1313,1313,349
|
|
20231107,103900,63436657,1313,1311,1313,1311,3912
|
|
20231107,103800,58306015,1311,1311,1311,1311,0
|
|
20231107,103700,58306015,1311,1311,1311,1311,1
|
|
20231107,103600,58304704,1309,1309,1309,1309,0
|
|
20231107,103500,58304704,1309,1309,1309,1309,20
|
|
20231107,103400,58278524,1309,1309,1309,1309,288
|
|
20231107,103300,57901532,1312,1312,1312,1312,0
|
|
20231107,103200,57901532,1312,1312,1312,1312,0
|
|
20231107,103100,57901532,1312,1312,1312,1312,10
|
|
20231107,103000,57888412,1313,1313,1313,1313,352
|
|
20231107,102900,57426236,1312,1312,1312,1312,39
|
|
20231107,102800,57375068,1308,1308,1308,1308,0
|
|
20231107,102700,57375068,1308,1308,1308,1308,31
|
|
20231107,102600,57334520,1308,1308,1308,1308,0
|
|
20231107,102500,57334520,1308,1308,1308,1308,0
|
|
20231107,102400,57334520,1308,1308,1308,1308,5
|
|
20231107,102300,57327980,1308,1308,1308,1308,0
|
|
20231107,102200,57327980,1308,1308,1308,1308,1
|
|
20231107,102100,57326672,1306,1312,1312,1306,48
|
|
20231107,102000,57263936,1305,1305,1305,1305,0
|
|
20231107,101900,57263936,1305,1305,1305,1305,0
|
|
20231107,101800,57263936,1305,1305,1305,1305,0
|
|
20231107,101700,57263936,1305,1305,1305,1305,0
|
|
20231107,101600,57263936,1305,1312,1312,1305,1533
|
|
20231107,101500,55258549,1313,1313,1313,1313,100
|
|
20231107,101400,55127249,1313,1313,1313,1313,0
|
|
20231107,101300,55127249,1313,1313,1313,1313,0
|
|
20231107,101200,55127249,1313,1313,1313,1313,67
|
|
20231107,101100,55039278,1312,1312,1312,1312,200
|
|
20231107,101000,54776878,1313,1313,1313,1313,538
|
|
20231107,100900,54070484,1313,1316,1316,1313,27
|
|
20231107,100800,54034985,1316,1316,1316,1316,163
|
|
20231107,100700,53820477,1316,1315,1316,1315,22
|
|
20231107,100600,53791526,1313,1315,1315,1313,700
|
|
20231107,100500,52872414,1315,1314,1315,1314,283
|
|
20231107,100400,52500337,1306,1306,1306,1306,50
|
|
20231107,100300,52435037,1305,1309,1309,1305,500
|
|
20231107,100200,51781632,1315,1315,1315,1315,0
|
|
20231107,100100,51781632,1315,1315,1315,1315,2
|
|
20231107,100000,51779002,1315,1315,1315,1315,183
|
|
20231107,095900,51538357,1317,1317,1317,1317,13
|
|
20231107,095800,51521236,1315,1315,1315,1315,8
|
|
20231107,095700,51510716,1319,1319,1319,1319,0
|
|
20231107,095600,51510716,1319,1315,1319,1315,636
|
|
20231107,095500,50673147,1315,1315,1315,1315,104
|
|
20231107,095400,50536387,1315,1313,1315,1313,2606
|
|
20231107,095300,47110498,1310,1309,1310,1309,236
|
|
20231107,095200,46801346,1309,1309,1309,1309,8
|
|
20231107,095100,46790874,1309,1308,1309,1308,227
|
|
20231107,095000,46493816,1302,1302,1302,1302,0
|
|
20231107,094900,46493816,1302,1302,1302,1302,0
|
|
20231107,094800,46493816,1302,1304,1304,1302,1746
|
|
20231107,094700,44220437,1305,1306,1306,1305,2144
|
|
20231107,094600,41422447,1313,1313,1313,1313,1
|
|
20231107,094500,41421134,1305,1309,1309,1305,3051
|
|
20231107,094400,37439237,1309,1309,1309,1309,0
|
|
20231107,094300,37439237,1309,1309,1309,1309,3
|
|
20231107,094200,37435310,1314,1313,1314,1313,231
|
|
20231107,094100,37131777,1314,1314,1314,1314,0
|
|
20231107,094000,37131777,1314,1314,1314,1314,0
|
|
20231107,093900,37131777,1314,1313,1314,1313,255
|
|
20231107,093800,36796862,1313,1314,1315,1313,301
|
|
20231107,093700,36401050,1315,1312,1315,1312,4000
|
|
20231107,093600,31143374,1310,1310,1310,1310,0
|
|
20231107,093500,31143374,1310,1310,1310,1310,11
|
|
20231107,093400,31128964,1313,1313,1313,1313,20
|
|
20231107,093300,31102704,1313,1313,1313,1313,9
|
|
20231107,093200,31090887,1313,1313,1313,1313,10
|
|
20231107,093100,31077757,1313,1314,1314,1313,14
|
|
20231107,093000,31059362,1315,1315,1315,1314,287
|
|
20231107,092900,30681994,1315,1313,1315,1313,437
|
|
20231107,092800,30107416,1314,1313,1314,1313,484
|
|
20231107,092700,29471465,1313,1310,1313,1310,468
|
|
20231107,092600,28857653,1310,1310,1310,1310,0
|
|
20231107,092500,28857653,1310,1310,1310,1310,5
|
|
20231107,092400,28851103,1310,1310,1310,1310,3164
|
|
20231107,092300,24706263,1310,1310,1310,1310,996
|
|
20231107,092200,23401503,1310,1307,1310,1307,498
|
|
20231107,092100,22750224,1306,1305,1306,1303,228
|
|
20231107,092000,22452736,1305,1301,1305,1301,106
|
|
20231107,091900,22314808,1307,1307,1307,1307,0
|
|
20231107,091800,22314808,1307,1307,1307,1307,5
|
|
20231107,091700,22308273,1307,1300,1307,1300,9
|
|
20231107,091600,22296538,1300,1307,1308,1300,3241
|
|
20231107,091500,18070461,1306,1307,1307,1306,123
|
|
20231107,091400,17909705,1307,1309,1309,1307,27
|
|
20231107,091300,17874388,1309,1309,1309,1309,0
|
|
20231107,091200,17874388,1309,1309,1310,1309,122
|
|
20231107,091100,17714590,1310,1312,1312,1310,105
|
|
20231107,091000,17576937,1318,1315,1318,1313,489
|
|
20231107,090900,16932989,1315,1315,1315,1315,24
|
|
20231107,090800,16901429,1319,1319,1319,1319,0
|
|
20231107,090700,16901429,1319,1319,1319,1319,272
|
|
20231107,090600,16542661,1319,1309,1319,1309,905
|
|
20231107,090500,15354406,1310,1305,1310,1305,744
|
|
20231107,090400,14381873,1305,1309,1309,1298,1240
|
|
20231107,090300,12764247,1310,1315,1315,1310,7184
|
|
20231107,090200,3337894,1320,1325,1327,1320,341
|
|
20231107,090100,2886889,1327,1320,1328,1320,887
|
|
20231107,090000,1709124,1328,1328,1328,1324,1287
|