587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184400,139544649,1254,1254,1254,1254,1262
|
|
20231109,184300,139544649,1254,1254,1254,1254,0
|
|
20231109,184200,139544649,1254,1254,1254,1254,0
|
|
20231109,184100,139544649,1254,1254,1254,1254,0
|
|
20231109,184000,139544649,1254,1254,1254,1254,0
|
|
20231109,183900,139544649,1254,1254,1254,1254,0
|
|
20231109,183800,139544649,1254,1254,1254,1254,0
|
|
20231109,183700,139544649,1254,1254,1254,1254,0
|
|
20231109,183600,139544649,1254,1254,1254,1254,0
|
|
20231109,183500,139544649,1254,1254,1254,1254,0
|
|
20231109,183400,139544649,1254,1254,1254,1254,0
|
|
20231109,183300,139544649,1254,1254,1254,1254,0
|
|
20231109,183200,139544649,1254,1254,1254,1254,0
|
|
20231109,183100,139544649,1254,1254,1254,1254,0
|
|
20231109,183000,139544649,1254,1254,1254,1254,0
|
|
20231109,182900,139544649,1254,1254,1254,1254,0
|
|
20231109,182800,139544649,1254,1254,1254,1254,0
|
|
20231109,182700,139544649,1254,1254,1254,1254,0
|
|
20231109,182600,139544649,1254,1254,1254,1254,0
|
|
20231109,182500,139544649,1254,1254,1254,1254,0
|
|
20231109,182400,139544649,1254,1254,1254,1254,0
|
|
20231109,182300,139544649,1254,1254,1254,1254,0
|
|
20231109,182200,139544649,1254,1254,1254,1254,0
|
|
20231109,182100,139544649,1254,1254,1254,1254,0
|
|
20231109,182000,139544649,1254,1254,1254,1254,0
|
|
20231109,181900,139544649,1254,1254,1254,1254,0
|
|
20231109,181800,139544649,1254,1254,1254,1254,0
|
|
20231109,181700,139544649,1254,1254,1254,1254,0
|
|
20231109,181600,139544649,1254,1254,1254,1254,0
|
|
20231109,181500,139544649,1254,1254,1254,1254,0
|
|
20231109,181400,139544649,1254,1254,1254,1254,1262
|
|
20231109,181300,139544649,1254,1254,1254,1254,0
|
|
20231109,181200,139544649,1254,1254,1254,1254,0
|
|
20231109,181100,139544649,1254,1254,1254,1254,0
|
|
20231109,181000,139544649,1254,1254,1254,1254,0
|
|
20231109,180900,139544649,1254,1254,1254,1254,0
|
|
20231109,180800,139544649,1254,1254,1254,1254,0
|
|
20231109,180700,139544649,1254,1254,1254,1254,0
|
|
20231109,180600,139544649,1254,1254,1254,1254,0
|
|
20231109,180500,139544649,1254,1254,1254,1254,0
|
|
20231109,180400,139544649,1254,1254,1254,1254,0
|
|
20231109,180300,139544649,1254,1254,1254,1254,0
|
|
20231109,180200,139544649,1254,1254,1254,1254,0
|
|
20231109,180100,139544649,1254,1254,1254,1254,0
|
|
20231109,180000,139544649,1254,1254,1254,1254,0
|
|
20231109,175900,139544649,1254,1254,1254,1254,0
|
|
20231109,175800,139544649,1254,1254,1254,1254,0
|
|
20231109,175700,139544649,1254,1254,1254,1254,0
|
|
20231109,175600,139544649,1254,1254,1254,1254,0
|
|
20231109,175500,139544649,1254,1254,1254,1254,0
|
|
20231109,175400,139544649,1254,1254,1254,1254,0
|
|
20231109,175300,139544649,1254,1254,1254,1254,0
|
|
20231109,175200,139544649,1254,1254,1254,1254,0
|
|
20231109,175100,139544649,1254,1254,1254,1254,0
|
|
20231109,175000,139544649,1254,1254,1254,1254,0
|
|
20231109,174900,139544649,1254,1254,1254,1254,0
|
|
20231109,174800,139544649,1254,1254,1254,1254,0
|
|
20231109,174700,139544649,1254,1254,1254,1254,0
|
|
20231109,174600,139544649,1254,1254,1254,1254,0
|
|
20231109,174500,139544649,1254,1254,1254,1254,0
|
|
20231109,174400,139544649,1254,1254,1254,1254,1262
|
|
20231109,174300,139544649,1254,1254,1254,1254,0
|
|
20231109,174200,139544649,1254,1254,1254,1254,0
|
|
20231109,174100,139544649,1254,1254,1254,1254,0
|
|
20231109,174000,139544649,1254,1254,1254,1254,0
|
|
20231109,173900,139544649,1254,1254,1254,1254,0
|
|
20231109,173800,139544649,1254,1254,1254,1254,0
|
|
20231109,173700,139544649,1254,1254,1254,1254,0
|
|
20231109,173600,139544649,1254,1254,1254,1254,0
|
|
20231109,173500,139544649,1254,1254,1254,1254,0
|
|
20231109,173400,139544649,1254,1254,1254,1254,0
|
|
20231109,173300,139544649,1254,1254,1254,1254,0
|
|
20231109,173200,139544649,1254,1254,1254,1254,0
|
|
20231109,173100,139544649,1254,1254,1254,1254,0
|
|
20231109,173000,139544649,1254,1254,1254,1254,0
|
|
20231109,172900,139544649,1254,1254,1254,1254,0
|
|
20231109,172800,139544649,1254,1254,1254,1254,0
|
|
20231109,172700,139544649,1254,1254,1254,1254,0
|
|
20231109,172600,139544649,1254,1254,1254,1254,0
|
|
20231109,172500,139544649,1254,1254,1254,1254,0
|
|
20231109,172400,139544649,1254,1254,1254,1254,0
|
|
20231109,172300,139544649,1254,1254,1254,1254,0
|
|
20231109,172200,139544649,1254,1254,1254,1254,0
|
|
20231109,172100,139544649,1254,1254,1254,1254,0
|
|
20231109,172000,139544649,1254,1254,1254,1254,0
|
|
20231109,171900,139544649,1254,1254,1254,1254,0
|
|
20231109,171800,139544649,1254,1254,1254,1254,0
|
|
20231109,171700,139544649,1254,1254,1254,1254,0
|
|
20231109,171600,139544649,1254,1254,1254,1254,0
|
|
20231109,171500,139544649,1254,1254,1254,1254,0
|
|
20231109,171400,139544649,1254,1254,1254,1254,1262
|
|
20231109,171300,139544649,1254,1254,1254,1254,0
|
|
20231109,171200,139544649,1254,1254,1254,1254,0
|
|
20231109,171100,139544649,1254,1254,1254,1254,0
|
|
20231109,171000,139544649,1254,1254,1254,1254,0
|
|
20231109,170900,139544649,1254,1254,1254,1254,0
|
|
20231109,170800,139544649,1254,1254,1254,1254,0
|
|
20231109,170700,139544649,1254,1254,1254,1254,0
|
|
20231109,170600,139544649,1254,1254,1254,1254,0
|
|
20231109,170500,139544649,1254,1254,1254,1254,0
|
|
20231109,170400,139544649,1254,1254,1254,1254,0
|
|
20231109,170300,139544649,1254,1254,1254,1254,0
|
|
20231109,170200,139544649,1254,1254,1254,1254,0
|
|
20231109,170100,139544649,1254,1254,1254,1254,0
|
|
20231109,170000,139544649,1254,1254,1254,1254,0
|
|
20231109,165900,139544649,1254,1254,1254,1254,0
|
|
20231109,165800,139544649,1254,1254,1254,1254,0
|
|
20231109,165700,139544649,1254,1254,1254,1254,0
|
|
20231109,165600,139544649,1254,1254,1254,1254,0
|
|
20231109,165500,139544649,1254,1254,1254,1254,0
|
|
20231109,165400,139544649,1254,1254,1254,1254,0
|
|
20231109,165300,139544649,1254,1254,1254,1254,0
|
|
20231109,165200,139544649,1254,1254,1254,1254,0
|
|
20231109,165100,139544649,1254,1254,1254,1254,0
|
|
20231109,165000,139544649,1254,1254,1254,1254,0
|
|
20231109,164900,139544649,1254,1254,1254,1254,0
|
|
20231109,164800,139544649,1254,1254,1254,1254,0
|
|
20231109,164700,139544649,1254,1254,1254,1254,0
|
|
20231109,164600,139544649,1254,1254,1254,1254,0
|
|
20231109,164500,139544649,1254,1254,1254,1254,0
|
|
20231109,164400,139544649,1254,1254,1254,1254,1262
|
|
20231109,164300,139544649,1254,1254,1254,1254,0
|
|
20231109,164200,139544649,1254,1254,1254,1254,0
|
|
20231109,164100,139544649,1254,1254,1254,1254,0
|
|
20231109,164000,139544649,1254,1254,1254,1254,0
|
|
20231109,163900,139544649,1254,1254,1254,1254,0
|
|
20231109,163800,139544649,1254,1254,1254,1254,0
|
|
20231109,163700,139544649,1254,1254,1254,1254,0
|
|
20231109,163600,139544649,1254,1254,1254,1254,0
|
|
20231109,163500,139544649,1254,1254,1254,1254,0
|
|
20231109,163400,139544649,1254,1254,1254,1254,0
|
|
20231109,163300,139544649,1254,1254,1254,1254,0
|
|
20231109,163200,139544649,1254,1254,1254,1254,0
|
|
20231109,163100,139544649,1254,1254,1254,1254,0
|
|
20231109,163000,139544649,1254,1254,1254,1254,0
|
|
20231109,162900,139544649,1254,1254,1254,1254,0
|
|
20231109,162800,139544649,1254,1254,1254,1254,0
|
|
20231109,162700,139544649,1254,1254,1254,1254,0
|
|
20231109,162600,139544649,1254,1254,1254,1254,0
|
|
20231109,162500,139544649,1254,1254,1254,1254,0
|
|
20231109,162400,139544649,1254,1254,1254,1254,0
|
|
20231109,162300,139544649,1254,1254,1254,1254,0
|
|
20231109,162200,139544649,1254,1254,1254,1254,0
|
|
20231109,162100,139544649,1254,1254,1254,1254,0
|
|
20231109,162000,139544649,1254,1254,1254,1254,0
|
|
20231109,161900,139544649,1254,1254,1254,1254,0
|
|
20231109,161800,139544649,1254,1254,1254,1254,0
|
|
20231109,161700,139544649,1254,1254,1254,1254,0
|
|
20231109,161600,139544649,1254,1254,1254,1254,0
|
|
20231109,161500,139544649,1254,1254,1254,1254,0
|
|
20231109,161400,139544649,1254,1254,1254,1254,1262
|
|
20231109,161300,139544649,1254,1254,1254,1254,0
|
|
20231109,161200,139544649,1254,1254,1254,1254,0
|
|
20231109,161100,139544649,1254,1254,1254,1254,0
|
|
20231109,161000,139544649,1254,1254,1254,1254,0
|
|
20231109,160900,139544649,1254,1254,1254,1254,0
|
|
20231109,160800,139544649,1254,1254,1254,1254,0
|
|
20231109,160700,139544649,1254,1254,1254,1254,0
|
|
20231109,160600,139544649,1254,1254,1254,1254,0
|
|
20231109,160500,139544649,1254,1254,1254,1254,0
|
|
20231109,160400,139544649,1254,1254,1254,1254,0
|
|
20231109,160300,139544649,1254,1254,1254,1254,0
|
|
20231109,160200,139544649,1254,1254,1254,1254,0
|
|
20231109,160100,139544649,1254,1254,1254,1254,0
|
|
20231109,160000,139544649,1254,1254,1254,1254,0
|
|
20231109,155900,139544649,1254,1254,1254,1254,0
|
|
20231109,155800,139544649,1254,1254,1254,1254,0
|
|
20231109,155700,139544649,1254,1254,1254,1254,0
|
|
20231109,155600,139544649,1254,1254,1254,1254,0
|
|
20231109,155500,139544649,1254,1254,1254,1254,0
|
|
20231109,155400,139544649,1254,1254,1254,1254,0
|
|
20231109,155300,139544649,1254,1254,1254,1254,0
|
|
20231109,155200,139544649,1254,1254,1254,1254,0
|
|
20231109,155100,139544649,1254,1254,1254,1254,0
|
|
20231109,155000,139544649,1254,1254,1254,1254,0
|
|
20231109,154900,139544649,1254,1254,1254,1254,0
|
|
20231109,154800,139544649,1254,1254,1254,1254,0
|
|
20231109,154700,139544649,1254,1254,1254,1254,0
|
|
20231109,154600,139544649,1254,1254,1254,1254,0
|
|
20231109,154500,139544649,1254,1254,1254,1254,0
|
|
20231109,154400,139544649,1254,1254,1254,1254,1262
|
|
20231109,154300,139544649,1254,1254,1254,1254,0
|
|
20231109,154200,139544649,1254,1254,1254,1254,0
|
|
20231109,154100,139544649,1254,1254,1254,1254,0
|
|
20231109,154000,139544649,1254,1254,1254,1254,0
|
|
20231109,153900,139544649,1254,1254,1254,1254,0
|
|
20231109,153800,139544649,1254,1254,1254,1254,0
|
|
20231109,153700,139544649,1254,1254,1254,1254,0
|
|
20231109,153600,139544649,1254,1254,1254,1254,0
|
|
20231109,153500,139544649,1254,1254,1254,1254,0
|
|
20231109,153400,139544649,1254,1254,1254,1254,0
|
|
20231109,153300,139544649,1254,1254,1254,1254,0
|
|
20231109,153200,139544649,1254,1254,1254,1254,0
|
|
20231109,153100,139544649,1254,1254,1254,1254,0
|
|
20231109,153000,139544649,1254,1254,1254,1254,1262
|
|
20231109,152900,137962101,1254,1254,1254,1254,0
|
|
20231109,152800,137962101,1254,1254,1254,1254,0
|
|
20231109,152700,137962101,1254,1254,1254,1254,0
|
|
20231109,152600,137962101,1254,1254,1254,1254,0
|
|
20231109,152500,137962101,1254,1254,1254,1254,0
|
|
20231109,152400,137962101,1254,1254,1254,1254,0
|
|
20231109,152300,137962101,1254,1254,1254,1254,0
|
|
20231109,152200,137962101,1254,1254,1254,1254,0
|
|
20231109,152100,137962101,1254,1254,1254,1254,0
|
|
20231109,152000,137962101,1254,1254,1254,1254,0
|
|
20231109,151900,137962101,1254,1254,1254,1254,105
|
|
20231109,151800,137830431,1255,1255,1255,1255,0
|
|
20231109,151700,137830431,1255,1255,1255,1255,0
|
|
20231109,151600,137830431,1255,1255,1255,1255,0
|
|
20231109,151500,137830431,1255,1255,1255,1255,0
|
|
20231109,151400,137830431,1255,1254,1255,1254,23
|
|
20231109,151300,137801575,1255,1255,1255,1255,145
|
|
20231109,151200,137619600,1255,1255,1255,1255,110
|
|
20231109,151100,137481550,1255,1255,1255,1255,0
|
|
20231109,151000,137481550,1255,1255,1255,1255,7
|
|
20231109,150900,137472765,1255,1255,1255,1255,44
|
|
20231109,150800,137417545,1256,1252,1256,1251,1121
|
|
20231109,150700,136014813,1258,1257,1258,1257,69
|
|
20231109,150600,135928014,1251,1251,1251,1251,0
|
|
20231109,150500,135928014,1251,1253,1253,1251,234
|
|
20231109,150400,135635015,1258,1258,1258,1258,14
|
|
20231109,150300,135617403,1258,1258,1258,1258,1
|
|
20231109,150200,135616145,1258,1257,1258,1257,5
|
|
20231109,150100,135609858,1257,1257,1257,1257,0
|
|
20231109,150000,135609858,1257,1257,1257,1257,40
|
|
20231109,145900,135559578,1258,1257,1258,1257,1161
|
|
20231109,145800,134099943,1251,1251,1251,1251,20
|
|
20231109,145700,134074923,1257,1257,1257,1257,0
|
|
20231109,145600,134074923,1257,1257,1257,1257,1
|
|
20231109,145500,134073666,1251,1251,1251,1251,1
|
|
20231109,145400,134072415,1250,1250,1250,1250,0
|
|
20231109,145300,134072415,1250,1250,1250,1250,0
|
|
20231109,145200,134072415,1250,1250,1250,1250,0
|
|
20231109,145100,134072415,1250,1253,1253,1250,1700
|
|
20231109,145000,131946676,1253,1257,1257,1253,301
|
|
20231109,144900,131569324,1254,1254,1254,1254,1
|
|
20231109,144800,131568070,1254,1254,1254,1254,0
|
|
20231109,144700,131568070,1254,1254,1254,1254,71
|
|
20231109,144600,131479036,1255,1255,1255,1255,1756
|
|
20231109,144500,129275256,1255,1255,1255,1255,85
|
|
20231109,144400,129168581,1255,1255,1255,1255,500
|
|
20231109,144300,128541081,1255,1255,1255,1255,44
|
|
20231109,144200,128485861,1255,1255,1255,1255,0
|
|
20231109,144100,128485861,1255,1255,1255,1255,0
|
|
20231109,144000,128485861,1255,1255,1255,1255,4008
|
|
20231109,143900,123455821,1255,1254,1255,1254,55
|
|
20231109,143800,123386846,1254,1254,1254,1254,0
|
|
20231109,143700,123386846,1254,1254,1254,1254,1
|
|
20231109,143600,123385592,1251,1251,1251,1251,0
|
|
20231109,143500,123385592,1251,1251,1251,1251,0
|
|
20231109,143400,123385592,1251,1251,1251,1251,0
|
|
20231109,143300,123385592,1251,1251,1251,1251,0
|
|
20231109,143200,123385592,1251,1251,1251,1251,0
|
|
20231109,143100,123385592,1251,1251,1251,1251,0
|
|
20231109,143000,123385592,1251,1251,1251,1251,0
|
|
20231109,142900,123385592,1251,1251,1251,1251,0
|
|
20231109,142800,123385592,1251,1251,1251,1251,1
|
|
20231109,142700,123384341,1250,1250,1250,1250,0
|
|
20231109,142600,123384341,1250,1250,1250,1250,0
|
|
20231109,142500,123384341,1250,1250,1250,1250,0
|
|
20231109,142400,123384341,1250,1250,1250,1250,0
|
|
20231109,142300,123384341,1250,1250,1250,1250,0
|
|
20231109,142200,123384341,1250,1250,1250,1250,0
|
|
20231109,142100,123384341,1250,1250,1250,1250,0
|
|
20231109,142000,123384341,1250,1250,1250,1250,0
|
|
20231109,141900,123384341,1250,1250,1250,1250,0
|
|
20231109,141800,123384341,1250,1250,1250,1250,0
|
|
20231109,141700,123384341,1250,1250,1250,1250,0
|
|
20231109,141600,123384341,1250,1250,1250,1250,1229
|
|
20231109,141500,121848091,1250,1250,1250,1250,107
|
|
20231109,141400,121714341,1250,1250,1250,1250,0
|
|
20231109,141300,121714341,1250,1250,1250,1250,0
|
|
20231109,141200,121714341,1250,1250,1250,1250,0
|
|
20231109,141100,121714341,1250,1250,1250,1250,300
|
|
20231109,141000,121339341,1250,1250,1250,1250,0
|
|
20231109,140900,121339341,1250,1250,1250,1250,169
|
|
20231109,140800,121128091,1250,1250,1250,1250,0
|
|
20231109,140700,121128091,1250,1250,1250,1250,31
|
|
20231109,140600,121089341,1250,1250,1250,1250,10
|
|
20231109,140500,121076841,1250,1250,1250,1250,826
|
|
20231109,140400,120044341,1250,1250,1250,1250,1610
|
|
20231109,140300,118031841,1250,1250,1250,1250,30
|
|
20231109,140200,117994341,1251,1250,1251,1250,330
|
|
20231109,140100,117581541,1250,1250,1250,1250,30
|
|
20231109,140000,117544041,1250,1250,1250,1250,1116
|
|
20231109,135900,116149041,1250,1250,1251,1250,1843
|
|
20231109,135800,113845278,1250,1250,1250,1250,3913
|
|
20231109,135700,108954028,1250,1250,1250,1250,29
|
|
20231109,135600,108917778,1250,1250,1250,1250,1189
|
|
20231109,135500,107431528,1250,1251,1251,1250,49
|
|
20231109,135400,107370266,1252,1252,1252,1252,0
|
|
20231109,135300,107370266,1252,1252,1252,1252,208
|
|
20231109,135200,107109850,1252,1251,1252,1250,711
|
|
20231109,135100,106220544,1250,1251,1251,1250,6700
|
|
20231109,135000,97845543,1250,1250,1250,1250,0
|
|
20231109,134900,97845543,1250,1250,1250,1250,0
|
|
20231109,134800,97845543,1250,1250,1250,1250,0
|
|
20231109,134700,97845543,1250,1250,1250,1250,0
|
|
20231109,134600,97845543,1250,1251,1251,1250,499
|
|
20231109,134500,97221756,1251,1251,1251,1251,0
|
|
20231109,134400,97221756,1251,1251,1251,1251,0
|
|
20231109,134300,97221756,1251,1251,1251,1251,0
|
|
20231109,134200,97221756,1251,1251,1251,1251,0
|
|
20231109,134100,97221756,1251,1251,1251,1251,0
|
|
20231109,134000,97221756,1251,1251,1251,1251,7
|
|
20231109,133900,97212999,1251,1252,1252,1251,2973
|
|
20231109,133800,93493541,1253,1253,1253,1253,0
|
|
20231109,133700,93493541,1253,1253,1253,1253,10
|
|
20231109,133600,93481011,1253,1253,1253,1253,1
|
|
20231109,133500,93479758,1253,1253,1253,1253,0
|
|
20231109,133400,93479758,1253,1253,1253,1253,0
|
|
20231109,133300,93479758,1253,1253,1253,1253,25
|
|
20231109,133200,93448433,1253,1253,1253,1253,75
|
|
20231109,133100,93354458,1253,1253,1253,1253,0
|
|
20231109,133000,93354458,1253,1253,1253,1253,1064
|
|
20231109,132900,92021266,1253,1253,1253,1253,901
|
|
20231109,132800,90892313,1253,1253,1253,1253,0
|
|
20231109,132700,90892313,1253,1253,1253,1253,0
|
|
20231109,132600,90892313,1253,1253,1253,1253,0
|
|
20231109,132500,90892313,1253,1253,1253,1253,298
|
|
20231109,132400,90518919,1253,1253,1253,1253,269
|
|
20231109,132300,90181862,1254,1254,1254,1254,28
|
|
20231109,132200,90146750,1254,1254,1254,1254,1
|
|
20231109,132100,90145496,1255,1254,1255,1254,6
|
|
20231109,132000,90137970,1254,1254,1254,1254,5
|
|
20231109,131900,90131700,1254,1255,1255,1254,25
|
|
20231109,131800,90100345,1255,1255,1255,1255,11
|
|
20231109,131700,90086540,1255,1255,1255,1255,6
|
|
20231109,131600,90079010,1255,1255,1255,1255,0
|
|
20231109,131500,90079010,1255,1255,1255,1255,10
|
|
20231109,131400,90066460,1255,1255,1255,1255,4
|
|
20231109,131300,90061440,1255,1255,1255,1255,0
|
|
20231109,131200,90061440,1255,1255,1255,1255,10
|
|
20231109,131100,90048890,1255,1255,1255,1255,6
|
|
20231109,131000,90041360,1253,1253,1253,1253,437
|
|
20231109,130900,89493799,1253,1253,1253,1253,1
|
|
20231109,130800,89492546,1252,1252,1252,1252,0
|
|
20231109,130700,89492546,1252,1252,1252,1252,140
|
|
20231109,130600,89317266,1252,1252,1252,1252,0
|
|
20231109,130500,89317266,1252,1252,1252,1252,0
|
|
20231109,130400,89317266,1252,1252,1252,1252,0
|
|
20231109,130300,89317266,1252,1252,1252,1252,0
|
|
20231109,130200,89317266,1252,1252,1252,1252,0
|
|
20231109,130100,89317266,1252,1252,1252,1252,225
|
|
20231109,130000,89035566,1252,1252,1252,1251,328
|
|
20231109,125900,88624918,1253,1253,1253,1253,0
|
|
20231109,125800,88624918,1253,1252,1253,1252,3
|
|
20231109,125700,88621160,1251,1253,1253,1251,3357
|
|
20231109,125600,84418912,1253,1255,1255,1253,943
|
|
20231109,125500,83237180,1255,1255,1255,1255,0
|
|
20231109,125400,83237180,1255,1255,1255,1255,18
|
|
20231109,125300,83214590,1255,1255,1255,1255,16
|
|
20231109,125200,83194510,1255,1255,1255,1255,13
|
|
20231109,125100,83178195,1255,1255,1255,1255,21
|
|
20231109,125000,83151840,1255,1258,1258,1255,1010
|
|
20231109,124900,81883717,1258,1258,1258,1258,0
|
|
20231109,124800,81883717,1258,1258,1258,1258,10
|
|
20231109,124700,81871137,1259,1259,1259,1259,10
|
|
20231109,124600,81858547,1259,1259,1259,1259,2
|
|
20231109,124500,81856029,1259,1259,1259,1259,10
|
|
20231109,124400,81843439,1259,1262,1262,1259,20
|
|
20231109,124300,81818229,1263,1263,1263,1263,5
|
|
20231109,124200,81811914,1263,1263,1263,1263,5
|
|
20231109,124100,81805599,1263,1263,1263,1263,5
|
|
20231109,124000,81799284,1265,1265,1265,1265,0
|
|
20231109,123900,81799284,1265,1265,1265,1265,0
|
|
20231109,123800,81799284,1265,1265,1265,1265,0
|
|
20231109,123700,81799284,1265,1265,1265,1265,0
|
|
20231109,123600,81799284,1265,1263,1267,1263,1500
|
|
20231109,123500,79901975,1264,1260,1264,1260,1000
|
|
20231109,123400,78639184,1260,1260,1260,1260,0
|
|
20231109,123300,78639184,1260,1260,1260,1260,0
|
|
20231109,123200,78639184,1260,1260,1260,1260,0
|
|
20231109,123100,78639184,1260,1260,1260,1260,7
|
|
20231109,123000,78630364,1260,1260,1260,1260,60
|
|
20231109,122900,78554764,1259,1259,1259,1259,0
|
|
20231109,122800,78554764,1259,1259,1259,1259,0
|
|
20231109,122700,78554764,1259,1259,1259,1259,0
|
|
20231109,122600,78554764,1259,1259,1259,1259,32
|
|
20231109,122500,78514476,1257,1258,1258,1257,36
|
|
20231109,122400,78469217,1259,1259,1259,1259,779
|
|
20231109,122300,77488456,1259,1260,1260,1259,73
|
|
20231109,122200,77396481,1263,1263,1263,1263,0
|
|
20231109,122100,77396481,1263,1263,1263,1263,2
|
|
20231109,122000,77393955,1261,1261,1261,1261,0
|
|
20231109,121900,77393955,1261,1261,1261,1261,200
|
|
20231109,121800,77141755,1264,1264,1264,1264,0
|
|
20231109,121700,77141755,1264,1264,1264,1264,0
|
|
20231109,121600,77141755,1264,1264,1264,1264,0
|
|
20231109,121500,77141755,1264,1264,1264,1264,88
|
|
20231109,121400,77030523,1264,1264,1264,1264,0
|
|
20231109,121300,77030523,1264,1264,1264,1264,0
|
|
20231109,121200,77030523,1264,1264,1264,1264,0
|
|
20231109,121100,77030523,1264,1264,1264,1264,5
|
|
20231109,121000,77024203,1264,1263,1264,1263,2
|
|
20231109,120900,77021676,1261,1262,1262,1261,316
|
|
20231109,120800,76623196,1262,1264,1264,1262,2
|
|
20231109,120700,76620670,1263,1263,1263,1263,0
|
|
20231109,120600,76620670,1263,1263,1263,1263,115
|
|
20231109,120500,76475425,1263,1263,1263,1263,25
|
|
20231109,120400,76443850,1264,1264,1264,1264,0
|
|
20231109,120300,76443850,1264,1264,1264,1264,0
|
|
20231109,120200,76443850,1264,1264,1264,1264,6
|
|
20231109,120100,76436266,1264,1264,1264,1264,0
|
|
20231109,120000,76436266,1264,1264,1264,1264,0
|
|
20231109,115900,76436266,1264,1264,1264,1264,5
|
|
20231109,115800,76429946,1265,1265,1265,1265,1
|
|
20231109,115700,76428681,1256,1256,1256,1256,0
|
|
20231109,115600,76428681,1256,1256,1256,1256,0
|
|
20231109,115500,76428681,1256,1256,1256,1256,0
|
|
20231109,115400,76428681,1256,1256,1256,1256,0
|
|
20231109,115300,76428681,1256,1256,1256,1256,0
|
|
20231109,115200,76428681,1256,1256,1256,1256,0
|
|
20231109,115100,76428681,1256,1256,1256,1256,0
|
|
20231109,115000,76428681,1256,1256,1256,1256,0
|
|
20231109,114900,76428681,1256,1256,1256,1256,0
|
|
20231109,114800,76428681,1256,1256,1256,1256,0
|
|
20231109,114700,76428681,1256,1264,1264,1256,39
|
|
20231109,114600,76379636,1265,1265,1265,1265,14
|
|
20231109,114500,76361926,1265,1259,1265,1259,90
|
|
20231109,114400,76248598,1259,1259,1259,1259,0
|
|
20231109,114300,76248598,1259,1259,1259,1259,0
|
|
20231109,114200,76248598,1259,1259,1259,1259,13
|
|
20231109,114100,76232231,1259,1259,1259,1259,0
|
|
20231109,114000,76232231,1259,1259,1259,1259,3
|
|
20231109,113900,76228454,1259,1259,1259,1259,3
|
|
20231109,113800,76224677,1256,1258,1258,1256,226
|
|
20231109,113700,75940818,1259,1259,1259,1259,4
|
|
20231109,113600,75935782,1259,1260,1260,1259,5
|
|
20231109,113500,75929486,1260,1260,1260,1260,0
|
|
20231109,113400,75929486,1260,1260,1260,1260,53
|
|
20231109,113300,75862706,1260,1260,1260,1260,23
|
|
20231109,113200,75833726,1260,1259,1260,1259,21
|
|
20231109,113100,75807273,1259,1259,1259,1259,2
|
|
20231109,113000,75804755,1259,1260,1260,1259,224
|
|
20231109,112900,75522516,1260,1260,1260,1260,60
|
|
20231109,112800,75446916,1260,1260,1260,1260,0
|
|
20231109,112700,75446916,1260,1259,1260,1259,1762
|
|
20231109,112600,73227103,1259,1259,1259,1259,0
|
|
20231109,112500,73227103,1259,1259,1259,1259,0
|
|
20231109,112400,73227103,1259,1259,1259,1259,0
|
|
20231109,112300,73227103,1259,1259,1259,1259,0
|
|
20231109,112200,73227103,1259,1258,1259,1252,1894
|
|
20231109,112100,70855072,1259,1259,1259,1258,36
|
|
20231109,112000,70809756,1260,1264,1264,1260,45
|
|
20231109,111900,70752991,1265,1263,1265,1263,153
|
|
20231109,111800,70559600,1253,1263,1263,1253,523
|
|
20231109,111700,69904033,1260,1260,1260,1260,100
|
|
20231109,111600,69778033,1266,1266,1266,1266,0
|
|
20231109,111500,69778033,1266,1266,1266,1266,1
|
|
20231109,111400,69776767,1268,1268,1268,1268,3
|
|
20231109,111300,69772963,1268,1268,1268,1268,0
|
|
20231109,111200,69772963,1268,1268,1268,1268,1
|
|
20231109,111100,69771695,1252,1261,1261,1252,3034
|
|
20231109,111000,65967353,1270,1261,1270,1260,318
|
|
20231109,110900,65566489,1260,1260,1260,1260,0
|
|
20231109,110800,65566489,1260,1277,1278,1260,1135
|
|
20231109,110700,64117611,1277,1278,1279,1277,32
|
|
20231109,110600,64076688,1277,1270,1277,1270,1189
|
|
20231109,110500,62560886,1271,1270,1271,1270,731
|
|
20231109,110400,61631985,1270,1270,1270,1270,2
|
|
20231109,110300,61629445,1271,1270,1271,1270,3000
|
|
20231109,110200,57816448,1267,1267,1271,1267,499
|
|
20231109,110100,57184201,1267,1259,1268,1259,2858
|
|
20231109,110000,53571945,1259,1259,1259,1259,2
|
|
20231109,105900,53569427,1259,1259,1259,1259,1
|
|
20231109,105800,53568168,1263,1263,1263,1263,0
|
|
20231109,105700,53568168,1263,1262,1263,1262,2077
|
|
20231109,105600,50944994,1262,1257,1263,1257,1264
|
|
20231109,105500,49352365,1257,1257,1257,1257,857
|
|
20231109,105400,48275116,1257,1257,1257,1257,0
|
|
20231109,105300,48275116,1257,1257,1257,1257,0
|
|
20231109,105200,48275116,1257,1257,1257,1257,0
|
|
20231109,105100,48275116,1257,1257,1257,1257,1
|
|
20231109,105000,48273859,1262,1262,1262,1262,15
|
|
20231109,104900,48254929,1263,1263,1263,1263,2
|
|
20231109,104800,48252403,1263,1263,1263,1263,1
|
|
20231109,104700,48251140,1263,1263,1263,1263,0
|
|
20231109,104600,48251140,1263,1263,1263,1263,0
|
|
20231109,104500,48251140,1263,1263,1263,1263,1
|
|
20231109,104400,48249877,1263,1263,1263,1263,3
|
|
20231109,104300,48246088,1263,1263,1263,1263,0
|
|
20231109,104200,48246088,1263,1263,1263,1263,0
|
|
20231109,104100,48246088,1263,1263,1263,1263,0
|
|
20231109,104000,48246088,1263,1263,1263,1263,20
|
|
20231109,103900,48220828,1263,1263,1263,1263,26
|
|
20231109,103800,48187990,1263,1263,1263,1263,44
|
|
20231109,103700,48132418,1263,1263,1263,1263,1
|
|
20231109,103600,48131155,1265,1257,1265,1257,121
|
|
20231109,103500,47978140,1251,1265,1265,1251,2733
|
|
20231109,103400,44550160,1265,1265,1265,1265,0
|
|
20231109,103300,44550160,1265,1262,1265,1260,19
|
|
20231109,103200,44526158,1262,1266,1266,1262,655
|
|
20231109,103100,43699305,1266,1266,1266,1266,506
|
|
20231109,103000,43058709,1266,1262,1266,1262,34
|
|
20231109,102900,43015753,1262,1260,1262,1260,520
|
|
20231109,102800,42359727,1259,1260,1260,1259,48
|
|
20231109,102700,42299257,1260,1260,1260,1260,239
|
|
20231109,102600,41998117,1260,1260,1260,1260,115
|
|
20231109,102500,41853217,1259,1258,1259,1258,220
|
|
20231109,102400,41576330,1259,1259,1259,1259,8
|
|
20231109,102300,41566258,1259,1261,1261,1252,2140
|
|
20231109,102200,38884962,1262,1259,1262,1259,407
|
|
20231109,102100,38372509,1259,1259,1259,1259,1
|
|
20231109,102000,38371250,1251,1258,1258,1251,5763
|
|
20231109,101900,31153530,1250,1278,1278,1250,4385
|
|
20231109,101800,25613521,1278,1278,1278,1278,16
|
|
20231109,101700,25593073,1279,1279,1279,1279,0
|
|
20231109,101600,25593073,1279,1279,1279,1279,0
|
|
20231109,101500,25593073,1279,1278,1279,1278,20
|
|
20231109,101400,25567495,1278,1278,1278,1278,2
|
|
20231109,101300,25564939,1279,1279,1279,1279,199
|
|
20231109,101200,25310418,1279,1279,1279,1279,0
|
|
20231109,101100,25310418,1279,1279,1279,1279,0
|
|
20231109,101000,25310418,1279,1279,1279,1279,2
|
|
20231109,100900,25307860,1279,1279,1279,1279,57
|
|
20231109,100800,25234957,1279,1279,1279,1279,5
|
|
20231109,100700,25228562,1279,1279,1279,1279,1
|
|
20231109,100600,25227283,1280,1280,1280,1279,1233
|
|
20231109,100500,23649085,1281,1281,1281,1281,0
|
|
20231109,100400,23649085,1281,1281,1281,1281,0
|
|
20231109,100300,23649085,1281,1280,1281,1280,30
|
|
20231109,100200,23610684,1281,1280,1281,1280,30
|
|
20231109,100100,23572283,1280,1280,1280,1280,30
|
|
20231109,100000,23533883,1280,1280,1280,1280,172
|
|
20231109,095900,23313723,1280,1281,1281,1280,166
|
|
20231109,095800,23101242,1280,1281,1281,1280,21
|
|
20231109,095700,23074352,1281,1281,1281,1280,39
|
|
20231109,095600,23024395,1283,1283,1283,1283,2
|
|
20231109,095500,23021829,1280,1280,1280,1280,32
|
|
20231109,095400,22980869,1281,1281,1281,1281,25
|
|
20231109,095300,22948844,1280,1280,1280,1280,48
|
|
20231109,095200,22887404,1281,1285,1285,1281,1256
|
|
20231109,095100,21273547,1285,1285,1285,1285,33
|
|
20231109,095000,21231142,1285,1285,1285,1285,0
|
|
20231109,094900,21231142,1285,1285,1285,1285,0
|
|
20231109,094800,21231142,1285,1285,1285,1285,0
|
|
20231109,094700,21231142,1285,1285,1285,1285,3
|
|
20231109,094600,21227287,1285,1283,1285,1283,100
|
|
20231109,094500,21098963,1283,1281,1288,1274,68
|
|
20231109,094400,21012039,1285,1285,1285,1285,172
|
|
20231109,094300,20791019,1292,1292,1292,1292,16
|
|
20231109,094200,20770347,1289,1291,1292,1289,210
|
|
20231109,094100,20499187,1292,1292,1292,1292,0
|
|
20231109,094000,20499187,1292,1292,1292,1292,4
|
|
20231109,093900,20494019,1292,1292,1292,1292,0
|
|
20231109,093800,20494019,1292,1292,1292,1292,0
|
|
20231109,093700,20494019,1292,1292,1292,1292,2
|
|
20231109,093600,20491435,1285,1293,1293,1274,5972
|
|
20231109,093500,12811642,1293,1294,1294,1293,22
|
|
20231109,093400,12783176,1294,1293,1294,1293,13
|
|
20231109,093300,12766357,1293,1294,1294,1293,40
|
|
20231109,093200,12714627,1294,1294,1294,1294,6
|
|
20231109,093100,12706863,1294,1293,1294,1293,51
|
|
20231109,093000,12640919,1293,1293,1293,1293,0
|
|
20231109,092900,12640919,1293,1293,1293,1293,100
|
|
20231109,092800,12511619,1294,1294,1294,1294,0
|
|
20231109,092700,12511619,1294,1294,1294,1294,21
|
|
20231109,092600,12484445,1293,1293,1293,1293,0
|
|
20231109,092500,12484445,1293,1293,1293,1293,1400
|
|
20231109,092400,10674245,1294,1294,1294,1294,50
|
|
20231109,092300,10609545,1294,1294,1294,1294,5
|
|
20231109,092200,10603075,1294,1294,1294,1294,747
|
|
20231109,092100,9636457,1294,1294,1294,1294,200
|
|
20231109,092000,9377657,1294,1294,1294,1294,0
|
|
20231109,091900,9377657,1294,1294,1294,1294,140
|
|
20231109,091800,9196497,1298,1298,1298,1298,0
|
|
20231109,091700,9196497,1298,1298,1298,1298,0
|
|
20231109,091600,9196497,1298,1298,1298,1298,0
|
|
20231109,091500,9196497,1298,1298,1298,1298,0
|
|
20231109,091400,9196497,1298,1298,1298,1298,0
|
|
20231109,091300,9196497,1298,1298,1298,1298,1
|
|
20231109,091200,9195199,1299,1299,1299,1299,0
|
|
20231109,091100,9195199,1299,1299,1299,1299,70
|
|
20231109,091000,9104269,1294,1299,1299,1294,112
|
|
20231109,090900,8958811,1299,1299,1299,1299,0
|
|
20231109,090800,8958811,1299,1299,1299,1299,0
|
|
20231109,090700,8958811,1299,1299,1299,1299,13
|
|
20231109,090600,8941924,1293,1293,1293,1293,394
|
|
20231109,090500,8432482,1293,1293,1293,1293,6
|
|
20231109,090400,8424724,1293,1293,1293,1293,100
|
|
20231109,090300,8295424,1299,1299,1299,1299,0
|
|
20231109,090200,8295424,1299,1299,1299,1299,30
|
|
20231109,090100,8256454,1300,1300,1300,1299,652
|
|
20231109,090000,7409496,1299,1299,1299,1299,5704
|