602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185900,120983227,1428,1428,1428,1428,3765
|
|
20231107,185800,120983227,1428,1428,1428,1428,0
|
|
20231107,185700,120983227,1428,1428,1428,1428,0
|
|
20231107,185600,120983227,1428,1428,1428,1428,0
|
|
20231107,185500,120983227,1428,1428,1428,1428,0
|
|
20231107,185400,120983227,1428,1428,1428,1428,0
|
|
20231107,185300,120983227,1428,1428,1428,1428,0
|
|
20231107,185200,120983227,1428,1428,1428,1428,0
|
|
20231107,185100,120983227,1428,1428,1428,1428,0
|
|
20231107,185000,120983227,1428,1428,1428,1428,0
|
|
20231107,184900,120983227,1428,1428,1428,1428,0
|
|
20231107,184800,120983227,1428,1428,1428,1428,0
|
|
20231107,184700,120983227,1428,1428,1428,1428,0
|
|
20231107,184600,120983227,1428,1428,1428,1428,0
|
|
20231107,184500,120983227,1428,1428,1428,1428,0
|
|
20231107,184400,120983227,1428,1428,1428,1428,0
|
|
20231107,184300,120983227,1428,1428,1428,1428,0
|
|
20231107,184200,120983227,1428,1428,1428,1428,0
|
|
20231107,184100,120983227,1428,1428,1428,1428,0
|
|
20231107,184000,120983227,1428,1428,1428,1428,0
|
|
20231107,183900,120983227,1428,1428,1428,1428,0
|
|
20231107,183800,120983227,1428,1428,1428,1428,0
|
|
20231107,183700,120983227,1428,1428,1428,1428,0
|
|
20231107,183600,120983227,1428,1428,1428,1428,0
|
|
20231107,183500,120983227,1428,1428,1428,1428,0
|
|
20231107,183400,120983227,1428,1428,1428,1428,0
|
|
20231107,183300,120983227,1428,1428,1428,1428,0
|
|
20231107,183200,120983227,1428,1428,1428,1428,0
|
|
20231107,183100,120983227,1428,1428,1428,1428,0
|
|
20231107,183000,120983227,1428,1428,1428,1428,0
|
|
20231107,182900,120983227,1428,1428,1428,1428,3765
|
|
20231107,182800,120983227,1428,1428,1428,1428,0
|
|
20231107,182700,120983227,1428,1428,1428,1428,0
|
|
20231107,182600,120983227,1428,1428,1428,1428,0
|
|
20231107,182500,120983227,1428,1428,1428,1428,0
|
|
20231107,182400,120983227,1428,1428,1428,1428,0
|
|
20231107,182300,120983227,1428,1428,1428,1428,0
|
|
20231107,182200,120983227,1428,1428,1428,1428,0
|
|
20231107,182100,120983227,1428,1428,1428,1428,0
|
|
20231107,182000,120983227,1428,1428,1428,1428,0
|
|
20231107,181900,120983227,1428,1428,1428,1428,0
|
|
20231107,181800,120983227,1428,1428,1428,1428,0
|
|
20231107,181700,120983227,1428,1428,1428,1428,0
|
|
20231107,181600,120983227,1428,1428,1428,1428,0
|
|
20231107,181500,120983227,1428,1428,1428,1428,0
|
|
20231107,181400,120983227,1428,1428,1428,1428,0
|
|
20231107,181300,120983227,1428,1428,1428,1428,0
|
|
20231107,181200,120983227,1428,1428,1428,1428,0
|
|
20231107,181100,120983227,1428,1428,1428,1428,0
|
|
20231107,181000,120983227,1428,1428,1428,1428,0
|
|
20231107,180900,120983227,1428,1428,1428,1428,0
|
|
20231107,180800,120983227,1428,1428,1428,1428,0
|
|
20231107,180700,120983227,1428,1428,1428,1428,0
|
|
20231107,180600,120983227,1428,1428,1428,1428,0
|
|
20231107,180500,120983227,1428,1428,1428,1428,0
|
|
20231107,180400,120983227,1428,1428,1428,1428,0
|
|
20231107,180300,120983227,1428,1428,1428,1428,0
|
|
20231107,180200,120983227,1428,1428,1428,1428,0
|
|
20231107,180100,120983227,1428,1428,1428,1428,0
|
|
20231107,180000,120983227,1428,1428,1428,1428,0
|
|
20231107,175900,120983227,1428,1428,1428,1428,3765
|
|
20231107,175800,120983227,1428,1428,1428,1428,0
|
|
20231107,175700,120983227,1428,1428,1428,1428,0
|
|
20231107,175600,120983227,1428,1428,1428,1428,0
|
|
20231107,175500,120983227,1428,1428,1428,1428,0
|
|
20231107,175400,120983227,1428,1428,1428,1428,0
|
|
20231107,175300,120983227,1428,1428,1428,1428,0
|
|
20231107,175200,120983227,1428,1428,1428,1428,0
|
|
20231107,175100,120983227,1428,1428,1428,1428,0
|
|
20231107,175000,120983227,1428,1428,1428,1428,0
|
|
20231107,174900,120983227,1428,1428,1428,1428,0
|
|
20231107,174800,120983227,1428,1428,1428,1428,0
|
|
20231107,174700,120983227,1428,1428,1428,1428,0
|
|
20231107,174600,120983227,1428,1428,1428,1428,0
|
|
20231107,174500,120983227,1428,1428,1428,1428,0
|
|
20231107,174400,120983227,1428,1428,1428,1428,0
|
|
20231107,174300,120983227,1428,1428,1428,1428,0
|
|
20231107,174200,120983227,1428,1428,1428,1428,0
|
|
20231107,174100,120983227,1428,1428,1428,1428,0
|
|
20231107,174000,120983227,1428,1428,1428,1428,0
|
|
20231107,173900,120983227,1428,1428,1428,1428,0
|
|
20231107,173800,120983227,1428,1428,1428,1428,0
|
|
20231107,173700,120983227,1428,1428,1428,1428,0
|
|
20231107,173600,120983227,1428,1428,1428,1428,0
|
|
20231107,173500,120983227,1428,1428,1428,1428,0
|
|
20231107,173400,120983227,1428,1428,1428,1428,0
|
|
20231107,173300,120983227,1428,1428,1428,1428,0
|
|
20231107,173200,120983227,1428,1428,1428,1428,0
|
|
20231107,173100,120983227,1428,1428,1428,1428,0
|
|
20231107,173000,120983227,1428,1428,1428,1428,0
|
|
20231107,172900,120983227,1428,1428,1428,1428,3765
|
|
20231107,172800,120983227,1428,1428,1428,1428,0
|
|
20231107,172700,120983227,1428,1428,1428,1428,0
|
|
20231107,172600,120983227,1428,1428,1428,1428,0
|
|
20231107,172500,120983227,1428,1428,1428,1428,0
|
|
20231107,172400,120983227,1428,1428,1428,1428,0
|
|
20231107,172300,120983227,1428,1428,1428,1428,0
|
|
20231107,172200,120983227,1428,1428,1428,1428,0
|
|
20231107,172100,120983227,1428,1428,1428,1428,0
|
|
20231107,172000,120983227,1428,1428,1428,1428,0
|
|
20231107,171900,120983227,1428,1428,1428,1428,0
|
|
20231107,171800,120983227,1428,1428,1428,1428,0
|
|
20231107,171700,120983227,1428,1428,1428,1428,0
|
|
20231107,171600,120983227,1428,1428,1428,1428,0
|
|
20231107,171500,120983227,1428,1428,1428,1428,0
|
|
20231107,171400,120983227,1428,1428,1428,1428,0
|
|
20231107,171300,120983227,1428,1428,1428,1428,0
|
|
20231107,171200,120983227,1428,1428,1428,1428,0
|
|
20231107,171100,120983227,1428,1428,1428,1428,0
|
|
20231107,171000,120983227,1428,1428,1428,1428,0
|
|
20231107,170900,120983227,1428,1428,1428,1428,0
|
|
20231107,170800,120983227,1428,1428,1428,1428,0
|
|
20231107,170700,120983227,1428,1428,1428,1428,0
|
|
20231107,170600,120983227,1428,1428,1428,1428,0
|
|
20231107,170500,120983227,1428,1428,1428,1428,0
|
|
20231107,170400,120983227,1428,1428,1428,1428,0
|
|
20231107,170300,120983227,1428,1428,1428,1428,0
|
|
20231107,170200,120983227,1428,1428,1428,1428,0
|
|
20231107,170100,120983227,1428,1428,1428,1428,0
|
|
20231107,170000,120983227,1428,1428,1428,1428,0
|
|
20231107,165900,120983227,1428,1428,1428,1428,3765
|
|
20231107,165800,120983227,1428,1428,1428,1428,0
|
|
20231107,165700,120983227,1428,1428,1428,1428,0
|
|
20231107,165600,120983227,1428,1428,1428,1428,0
|
|
20231107,165500,120983227,1428,1428,1428,1428,0
|
|
20231107,165400,120983227,1428,1428,1428,1428,0
|
|
20231107,165300,120983227,1428,1428,1428,1428,0
|
|
20231107,165200,120983227,1428,1428,1428,1428,0
|
|
20231107,165100,120983227,1428,1428,1428,1428,0
|
|
20231107,165000,120983227,1428,1428,1428,1428,0
|
|
20231107,164900,120983227,1428,1428,1428,1428,0
|
|
20231107,164800,120983227,1428,1428,1428,1428,0
|
|
20231107,164700,120983227,1428,1428,1428,1428,0
|
|
20231107,164600,120983227,1428,1428,1428,1428,0
|
|
20231107,164500,120983227,1428,1428,1428,1428,0
|
|
20231107,164400,120983227,1428,1428,1428,1428,0
|
|
20231107,164300,120983227,1428,1428,1428,1428,0
|
|
20231107,164200,120983227,1428,1428,1428,1428,0
|
|
20231107,164100,120983227,1428,1428,1428,1428,0
|
|
20231107,164000,120983227,1428,1428,1428,1428,0
|
|
20231107,163900,120983227,1428,1428,1428,1428,0
|
|
20231107,163800,120983227,1428,1428,1428,1428,0
|
|
20231107,163700,120983227,1428,1428,1428,1428,0
|
|
20231107,163600,120983227,1428,1428,1428,1428,0
|
|
20231107,163500,120983227,1428,1428,1428,1428,0
|
|
20231107,163400,120983227,1428,1428,1428,1428,0
|
|
20231107,163300,120983227,1428,1428,1428,1428,0
|
|
20231107,163200,120983227,1428,1428,1428,1428,0
|
|
20231107,163100,120983227,1428,1428,1428,1428,0
|
|
20231107,163000,120983227,1428,1428,1428,1428,0
|
|
20231107,162900,120983227,1428,1428,1428,1428,3765
|
|
20231107,162800,120983227,1428,1428,1428,1428,0
|
|
20231107,162700,120983227,1428,1428,1428,1428,0
|
|
20231107,162600,120983227,1428,1428,1428,1428,0
|
|
20231107,162500,120983227,1428,1428,1428,1428,0
|
|
20231107,162400,120983227,1428,1428,1428,1428,0
|
|
20231107,162300,120983227,1428,1428,1428,1428,0
|
|
20231107,162200,120983227,1428,1428,1428,1428,0
|
|
20231107,162100,120983227,1428,1428,1428,1428,0
|
|
20231107,162000,120983227,1428,1428,1428,1428,0
|
|
20231107,161900,120983227,1428,1428,1428,1428,0
|
|
20231107,161800,120983227,1428,1428,1428,1428,0
|
|
20231107,161700,120983227,1428,1428,1428,1428,0
|
|
20231107,161600,120983227,1428,1428,1428,1428,0
|
|
20231107,161500,120983227,1428,1428,1428,1428,0
|
|
20231107,161400,120983227,1428,1428,1428,1428,0
|
|
20231107,161300,120983227,1428,1428,1428,1428,0
|
|
20231107,161200,120983227,1428,1428,1428,1428,0
|
|
20231107,161100,120983227,1428,1428,1428,1428,0
|
|
20231107,161000,120983227,1428,1428,1428,1428,0
|
|
20231107,160900,120983227,1428,1428,1428,1428,0
|
|
20231107,160800,120983227,1428,1428,1428,1428,0
|
|
20231107,160700,120983227,1428,1428,1428,1428,0
|
|
20231107,160600,120983227,1428,1428,1428,1428,0
|
|
20231107,160500,120983227,1428,1428,1428,1428,0
|
|
20231107,160400,120983227,1428,1428,1428,1428,0
|
|
20231107,160300,120983227,1428,1428,1428,1428,0
|
|
20231107,160200,120983227,1428,1428,1428,1428,0
|
|
20231107,160100,120983227,1428,1428,1428,1428,0
|
|
20231107,160000,120983227,1428,1428,1428,1428,0
|
|
20231107,155900,120983227,1428,1428,1428,1428,3765
|
|
20231107,155800,120983227,1428,1428,1428,1428,0
|
|
20231107,155700,120983227,1428,1428,1428,1428,0
|
|
20231107,155600,120983227,1428,1428,1428,1428,0
|
|
20231107,155500,120983227,1428,1428,1428,1428,0
|
|
20231107,155400,120983227,1428,1428,1428,1428,0
|
|
20231107,155300,120983227,1428,1428,1428,1428,0
|
|
20231107,155200,120983227,1428,1428,1428,1428,0
|
|
20231107,155100,120983227,1428,1428,1428,1428,0
|
|
20231107,155000,120983227,1428,1428,1428,1428,0
|
|
20231107,154900,120983227,1428,1428,1428,1428,0
|
|
20231107,154800,120983227,1428,1428,1428,1428,0
|
|
20231107,154700,120983227,1428,1428,1428,1428,0
|
|
20231107,154600,120983227,1428,1428,1428,1428,0
|
|
20231107,154500,120983227,1428,1428,1428,1428,0
|
|
20231107,154400,120983227,1428,1428,1428,1428,0
|
|
20231107,154300,120983227,1428,1428,1428,1428,0
|
|
20231107,154200,120983227,1428,1428,1428,1428,0
|
|
20231107,154100,120983227,1428,1428,1428,1428,0
|
|
20231107,154000,120983227,1428,1428,1428,1428,0
|
|
20231107,153900,120983227,1428,1428,1428,1428,0
|
|
20231107,153800,120983227,1428,1428,1428,1428,0
|
|
20231107,153700,120983227,1428,1428,1428,1428,0
|
|
20231107,153600,120983227,1428,1428,1428,1428,0
|
|
20231107,153500,120983227,1428,1428,1428,1428,0
|
|
20231107,153400,120983227,1428,1428,1428,1428,0
|
|
20231107,153300,120983227,1428,1428,1428,1428,0
|
|
20231107,153200,120983227,1428,1428,1428,1428,0
|
|
20231107,153100,120983227,1428,1428,1428,1428,0
|
|
20231107,153000,120983227,1428,1428,1428,1428,3765
|
|
20231107,152900,115606807,1425,1425,1425,1425,0
|
|
20231107,152800,115606807,1425,1425,1425,1425,0
|
|
20231107,152700,115606807,1425,1425,1425,1425,0
|
|
20231107,152600,115606807,1425,1425,1425,1425,0
|
|
20231107,152500,115606807,1425,1425,1425,1425,0
|
|
20231107,152400,115606807,1425,1425,1425,1425,0
|
|
20231107,152300,115606807,1425,1425,1425,1425,0
|
|
20231107,152200,115606807,1425,1425,1425,1425,0
|
|
20231107,152100,115606807,1425,1425,1425,1425,0
|
|
20231107,152000,115606807,1425,1425,1425,1425,0
|
|
20231107,151900,115606807,1425,1425,1425,1425,0
|
|
20231107,151800,115606807,1425,1425,1425,1425,0
|
|
20231107,151700,115606807,1425,1425,1425,1425,0
|
|
20231107,151600,115606807,1425,1425,1425,1425,7
|
|
20231107,151500,115596832,1424,1424,1424,1424,0
|
|
20231107,151400,115596832,1424,1424,1424,1424,0
|
|
20231107,151300,115596832,1424,1424,1424,1424,0
|
|
20231107,151200,115596832,1424,1424,1424,1424,0
|
|
20231107,151100,115596832,1424,1424,1424,1424,0
|
|
20231107,151000,115596832,1424,1424,1424,1424,0
|
|
20231107,150900,115596832,1424,1424,1424,1424,0
|
|
20231107,150800,115596832,1424,1424,1424,1424,0
|
|
20231107,150700,115596832,1424,1424,1424,1424,0
|
|
20231107,150600,115596832,1424,1424,1424,1424,4
|
|
20231107,150500,115591136,1425,1425,1425,1425,240
|
|
20231107,150400,115249136,1425,1425,1425,1425,0
|
|
20231107,150300,115249136,1425,1425,1425,1425,0
|
|
20231107,150200,115249136,1425,1425,1425,1425,0
|
|
20231107,150100,115249136,1425,1425,1425,1425,0
|
|
20231107,150000,115249136,1425,1425,1425,1425,0
|
|
20231107,145900,115249136,1425,1425,1425,1425,58
|
|
20231107,145800,115166486,1425,1425,1425,1425,0
|
|
20231107,145700,115166486,1425,1425,1425,1425,0
|
|
20231107,145600,115166486,1425,1416,1425,1416,51
|
|
20231107,145500,115094261,1416,1416,1416,1416,22
|
|
20231107,145400,115063109,1415,1415,1415,1415,0
|
|
20231107,145300,115063109,1415,1415,1415,1415,0
|
|
20231107,145200,115063109,1415,1416,1416,1415,1025
|
|
20231107,145100,113612721,1427,1427,1427,1427,0
|
|
20231107,145000,113612721,1427,1427,1427,1427,0
|
|
20231107,144900,113612721,1427,1427,1427,1427,0
|
|
20231107,144800,113612721,1427,1427,1427,1427,0
|
|
20231107,144700,113612721,1427,1427,1427,1427,0
|
|
20231107,144600,113612721,1427,1427,1427,1427,0
|
|
20231107,144500,113612721,1427,1427,1427,1427,0
|
|
20231107,144400,113612721,1427,1427,1427,1427,0
|
|
20231107,144300,113612721,1427,1427,1427,1427,0
|
|
20231107,144200,113612721,1427,1427,1427,1427,0
|
|
20231107,144100,113612721,1427,1426,1427,1426,2
|
|
20231107,144000,113609868,1416,1416,1416,1416,1
|
|
20231107,143900,113608452,1420,1420,1420,1420,0
|
|
20231107,143800,113608452,1420,1420,1420,1420,951
|
|
20231107,143700,112258032,1420,1420,1420,1420,0
|
|
20231107,143600,112258032,1420,1420,1420,1420,0
|
|
20231107,143500,112258032,1420,1420,1420,1420,0
|
|
20231107,143400,112258032,1420,1420,1420,1420,0
|
|
20231107,143300,112258032,1420,1420,1420,1420,0
|
|
20231107,143200,112258032,1420,1420,1420,1420,0
|
|
20231107,143100,112258032,1420,1420,1420,1420,0
|
|
20231107,143000,112258032,1420,1420,1420,1420,0
|
|
20231107,142900,112258032,1420,1420,1420,1420,58
|
|
20231107,142800,112175672,1415,1418,1418,1415,1626
|
|
20231107,142700,109874802,1420,1420,1420,1420,0
|
|
20231107,142600,109874802,1420,1420,1420,1420,20
|
|
20231107,142500,109846402,1422,1422,1422,1422,129
|
|
20231107,142400,109662964,1422,1422,1422,1422,0
|
|
20231107,142300,109662964,1422,1422,1422,1422,0
|
|
20231107,142200,109662964,1422,1422,1422,1422,0
|
|
20231107,142100,109662964,1422,1422,1422,1422,0
|
|
20231107,142000,109662964,1422,1422,1422,1422,0
|
|
20231107,141900,109662964,1422,1422,1422,1422,0
|
|
20231107,141800,109662964,1422,1422,1422,1422,8
|
|
20231107,141700,109651588,1425,1425,1425,1425,0
|
|
20231107,141600,109651588,1425,1425,1425,1425,0
|
|
20231107,141500,109651588,1425,1425,1425,1425,0
|
|
20231107,141400,109651588,1425,1425,1425,1425,200
|
|
20231107,141300,109366588,1428,1428,1428,1428,0
|
|
20231107,141200,109366588,1428,1428,1428,1428,0
|
|
20231107,141100,109366588,1428,1428,1428,1428,0
|
|
20231107,141000,109366588,1428,1428,1428,1428,0
|
|
20231107,140900,109366588,1428,1428,1428,1428,0
|
|
20231107,140800,109366588,1428,1428,1428,1428,0
|
|
20231107,140700,109366588,1428,1428,1428,1428,0
|
|
20231107,140600,109366588,1428,1428,1428,1428,0
|
|
20231107,140500,109366588,1428,1428,1428,1428,0
|
|
20231107,140400,109366588,1428,1428,1428,1428,0
|
|
20231107,140300,109366588,1428,1428,1428,1428,0
|
|
20231107,140200,109366588,1428,1428,1428,1414,421
|
|
20231107,140100,108769723,1423,1428,1428,1423,128
|
|
20231107,140000,108587239,1432,1432,1432,1432,0
|
|
20231107,135900,108587239,1432,1432,1432,1432,58
|
|
20231107,135800,108504183,1423,1423,1423,1423,0
|
|
20231107,135700,108504183,1423,1423,1423,1423,0
|
|
20231107,135600,108504183,1423,1424,1424,1423,9
|
|
20231107,135500,108491375,1425,1425,1425,1425,8
|
|
20231107,135400,108479975,1420,1420,1420,1420,0
|
|
20231107,135300,108479975,1420,1420,1420,1420,235
|
|
20231107,135200,108146275,1420,1420,1420,1420,0
|
|
20231107,135100,108146275,1420,1420,1420,1420,0
|
|
20231107,135000,108146275,1420,1420,1420,1420,0
|
|
20231107,134900,108146275,1420,1420,1420,1420,0
|
|
20231107,134800,108146275,1420,1420,1420,1420,0
|
|
20231107,134700,108146275,1420,1420,1420,1420,10
|
|
20231107,134600,108132075,1420,1420,1420,1420,0
|
|
20231107,134500,108132075,1420,1420,1420,1420,0
|
|
20231107,134400,108132075,1420,1420,1420,1420,0
|
|
20231107,134300,108132075,1420,1420,1420,1420,0
|
|
20231107,134200,108132075,1420,1420,1420,1420,0
|
|
20231107,134100,108132075,1420,1420,1420,1420,0
|
|
20231107,134000,108132075,1420,1420,1420,1420,0
|
|
20231107,133900,108132075,1420,1420,1420,1420,5
|
|
20231107,133800,108124975,1420,1420,1420,1420,0
|
|
20231107,133700,108124975,1420,1420,1420,1420,0
|
|
20231107,133600,108124975,1420,1420,1420,1420,0
|
|
20231107,133500,108124975,1420,1414,1420,1414,6128
|
|
20231107,133400,99459977,1414,1414,1414,1414,0
|
|
20231107,133300,99459977,1414,1414,1414,1414,0
|
|
20231107,133200,99459977,1414,1414,1414,1414,0
|
|
20231107,133100,99459977,1414,1414,1414,1414,0
|
|
20231107,133000,99459977,1414,1414,1414,1414,0
|
|
20231107,132900,99459977,1414,1415,1415,1414,273
|
|
20231107,132800,99073852,1414,1414,1414,1414,0
|
|
20231107,132700,99073852,1414,1414,1414,1414,0
|
|
20231107,132600,99073852,1414,1414,1414,1414,0
|
|
20231107,132500,99073852,1414,1414,1414,1414,0
|
|
20231107,132400,99073852,1414,1414,1414,1414,0
|
|
20231107,132300,99073852,1414,1414,1414,1414,0
|
|
20231107,132200,99073852,1414,1414,1414,1414,0
|
|
20231107,132100,99073852,1414,1414,1414,1414,0
|
|
20231107,132000,99073852,1414,1414,1414,1414,0
|
|
20231107,131900,99073852,1414,1414,1414,1414,0
|
|
20231107,131800,99073852,1414,1415,1415,1414,489
|
|
20231107,131700,98382086,1420,1420,1420,1420,0
|
|
20231107,131600,98382086,1420,1420,1420,1420,0
|
|
20231107,131500,98382086,1420,1420,1420,1420,0
|
|
20231107,131400,98382086,1420,1420,1420,1420,0
|
|
20231107,131300,98382086,1420,1420,1420,1420,0
|
|
20231107,131200,98382086,1420,1420,1420,1420,0
|
|
20231107,131100,98382086,1420,1420,1420,1420,0
|
|
20231107,131000,98382086,1420,1420,1420,1420,0
|
|
20231107,130900,98382086,1420,1420,1420,1420,0
|
|
20231107,130800,98382086,1420,1420,1420,1420,0
|
|
20231107,130700,98382086,1420,1420,1420,1420,0
|
|
20231107,130600,98382086,1420,1420,1420,1420,0
|
|
20231107,130500,98382086,1420,1420,1420,1420,0
|
|
20231107,130400,98382086,1420,1420,1420,1420,0
|
|
20231107,130300,98382086,1420,1420,1420,1420,0
|
|
20231107,130200,98382086,1420,1420,1420,1420,0
|
|
20231107,130100,98382086,1420,1420,1420,1420,0
|
|
20231107,130000,98382086,1420,1420,1420,1420,0
|
|
20231107,125900,98382086,1420,1420,1420,1420,0
|
|
20231107,125800,98382086,1420,1420,1420,1420,0
|
|
20231107,125700,98382086,1420,1420,1420,1420,0
|
|
20231107,125600,98382086,1420,1420,1420,1420,0
|
|
20231107,125500,98382086,1420,1420,1420,1420,0
|
|
20231107,125400,98382086,1420,1420,1420,1420,0
|
|
20231107,125300,98382086,1420,1420,1420,1420,0
|
|
20231107,125200,98382086,1420,1420,1420,1420,0
|
|
20231107,125100,98382086,1420,1420,1420,1420,0
|
|
20231107,125000,98382086,1420,1420,1420,1420,0
|
|
20231107,124900,98382086,1420,1420,1420,1420,0
|
|
20231107,124800,98382086,1420,1420,1420,1420,0
|
|
20231107,124700,98382086,1420,1420,1420,1420,0
|
|
20231107,124600,98382086,1420,1420,1420,1420,0
|
|
20231107,124500,98382086,1420,1420,1420,1420,0
|
|
20231107,124400,98382086,1420,1420,1420,1420,0
|
|
20231107,124300,98382086,1420,1420,1420,1420,0
|
|
20231107,124200,98382086,1420,1420,1420,1420,0
|
|
20231107,124100,98382086,1420,1420,1420,1420,0
|
|
20231107,124000,98382086,1420,1420,1420,1420,0
|
|
20231107,123900,98382086,1420,1420,1420,1420,0
|
|
20231107,123800,98382086,1420,1420,1420,1420,28
|
|
20231107,123700,98342326,1419,1419,1419,1419,0
|
|
20231107,123600,98342326,1419,1419,1419,1419,0
|
|
20231107,123500,98342326,1419,1419,1419,1419,37
|
|
20231107,123400,98289823,1419,1419,1419,1419,0
|
|
20231107,123300,98289823,1419,1418,1419,1418,753
|
|
20231107,123200,97221820,1417,1409,1417,1409,250
|
|
20231107,123100,96867594,1411,1411,1411,1411,5
|
|
20231107,123000,96860539,1409,1409,1409,1409,0
|
|
20231107,122900,96860539,1409,1409,1409,1409,0
|
|
20231107,122800,96860539,1409,1409,1409,1409,0
|
|
20231107,122700,96860539,1409,1414,1417,1409,4
|
|
20231107,122600,96854882,1409,1410,1410,1409,4
|
|
20231107,122500,96849244,1410,1411,1411,1410,10
|
|
20231107,122400,96835136,1411,1411,1411,1411,0
|
|
20231107,122300,96835136,1411,1413,1415,1410,1284
|
|
20231107,122200,95023852,1413,1413,1413,1413,4
|
|
20231107,122100,95018200,1413,1413,1413,1413,0
|
|
20231107,122000,95018200,1413,1413,1413,1413,0
|
|
20231107,121900,95018200,1413,1413,1413,1413,2
|
|
20231107,121800,95015374,1413,1413,1413,1413,0
|
|
20231107,121700,95015374,1413,1413,1413,1413,2
|
|
20231107,121600,95012548,1413,1413,1413,1412,1023
|
|
20231107,121500,93567080,1412,1412,1413,1412,4
|
|
20231107,121400,93561431,1412,1412,1412,1412,8
|
|
20231107,121300,93550135,1412,1412,1412,1412,27
|
|
20231107,121200,93512011,1412,1413,1413,1412,143
|
|
20231107,121100,93309985,1413,1413,1413,1413,0
|
|
20231107,121000,93309985,1413,1416,1416,1413,834
|
|
20231107,120900,92129422,1416,1416,1416,1416,0
|
|
20231107,120800,92129422,1416,1417,1417,1416,59
|
|
20231107,120700,92045821,1417,1417,1417,1417,0
|
|
20231107,120600,92045821,1417,1418,1418,1417,54
|
|
20231107,120500,91969302,1417,1419,1419,1417,29
|
|
20231107,120400,91928155,1419,1420,1420,1419,1398
|
|
20231107,120300,89943016,1420,1421,1421,1420,4338
|
|
20231107,120200,83778838,1422,1423,1423,1422,275
|
|
20231107,120100,83387775,1421,1421,1421,1421,0
|
|
20231107,120000,83387775,1421,1421,1421,1421,0
|
|
20231107,115900,83387775,1421,1421,1421,1421,0
|
|
20231107,115800,83387775,1421,1421,1421,1421,0
|
|
20231107,115700,83387775,1421,1421,1421,1421,0
|
|
20231107,115600,83387775,1421,1424,1424,1421,4297
|
|
20231107,115500,77272487,1424,1424,1424,1424,0
|
|
20231107,115400,77272487,1424,1424,1424,1424,0
|
|
20231107,115300,77272487,1424,1424,1424,1424,0
|
|
20231107,115200,77272487,1424,1424,1424,1424,0
|
|
20231107,115100,77272487,1424,1424,1424,1424,0
|
|
20231107,115000,77272487,1424,1424,1424,1424,4
|
|
20231107,114900,77266791,1425,1425,1425,1425,294
|
|
20231107,114800,76847841,1425,1425,1425,1425,0
|
|
20231107,114700,76847841,1425,1426,1426,1425,14
|
|
20231107,114600,76827881,1424,1424,1424,1424,0
|
|
20231107,114500,76827881,1424,1424,1424,1424,0
|
|
20231107,114400,76827881,1424,1424,1424,1424,0
|
|
20231107,114300,76827881,1424,1424,1424,1424,0
|
|
20231107,114200,76827881,1424,1424,1424,1424,0
|
|
20231107,114100,76827881,1424,1424,1424,1424,0
|
|
20231107,114000,76827881,1424,1424,1424,1424,0
|
|
20231107,113900,76827881,1424,1424,1424,1424,0
|
|
20231107,113800,76827881,1424,1424,1424,1424,0
|
|
20231107,113700,76827881,1424,1424,1424,1424,0
|
|
20231107,113600,76827881,1424,1428,1428,1424,5
|
|
20231107,113500,76820757,1424,1424,1424,1424,0
|
|
20231107,113400,76820757,1424,1424,1424,1424,4
|
|
20231107,113300,76815061,1425,1425,1425,1425,1
|
|
20231107,113200,76813636,1425,1425,1425,1425,0
|
|
20231107,113100,76813636,1425,1425,1425,1425,5
|
|
20231107,113000,76806511,1424,1424,1424,1424,0
|
|
20231107,112900,76806511,1424,1424,1424,1424,0
|
|
20231107,112800,76806511,1424,1424,1424,1424,4
|
|
20231107,112700,76800815,1425,1425,1425,1424,114
|
|
20231107,112600,76638369,1425,1424,1425,1424,8
|
|
20231107,112500,76626973,1425,1425,1425,1425,10
|
|
20231107,112400,76612723,1424,1424,1424,1424,714
|
|
20231107,112300,75595987,1424,1424,1424,1424,0
|
|
20231107,112200,75595987,1424,1424,1424,1424,0
|
|
20231107,112100,75595987,1424,1424,1424,1424,0
|
|
20231107,112000,75595987,1424,1424,1424,1424,4
|
|
20231107,111900,75590291,1424,1424,1424,1424,0
|
|
20231107,111800,75590291,1424,1424,1424,1424,0
|
|
20231107,111700,75590291,1424,1424,1424,1424,0
|
|
20231107,111600,75590291,1424,1424,1424,1424,389
|
|
20231107,111500,75036355,1424,1425,1425,1424,1000
|
|
20231107,111400,73611359,1425,1424,1425,1424,8
|
|
20231107,111300,73599963,1426,1426,1426,1426,1000
|
|
20231107,111200,72173963,1424,1424,1424,1424,4
|
|
20231107,111100,72168267,1424,1427,1427,1424,2489
|
|
20231107,111000,68621227,1427,1429,1429,1427,968
|
|
20231107,110900,67239114,1428,1428,1428,1428,0
|
|
20231107,110800,67239114,1428,1428,1428,1428,0
|
|
20231107,110700,67239114,1428,1428,1428,1428,4
|
|
20231107,110600,67233402,1428,1428,1428,1428,0
|
|
20231107,110500,67233402,1428,1428,1428,1428,0
|
|
20231107,110400,67233402,1428,1428,1428,1428,0
|
|
20231107,110300,67233402,1428,1428,1428,1428,0
|
|
20231107,110200,67233402,1428,1428,1428,1428,4
|
|
20231107,110100,67227690,1428,1428,1428,1428,0
|
|
20231107,110000,67227690,1428,1428,1428,1428,0
|
|
20231107,105900,67227690,1428,1428,1428,1428,0
|
|
20231107,105800,67227690,1428,1428,1428,1428,0
|
|
20231107,105700,67227690,1428,1428,1428,1428,0
|
|
20231107,105600,67227690,1428,1428,1428,1428,0
|
|
20231107,105500,67227690,1428,1428,1428,1428,0
|
|
20231107,105400,67227690,1428,1428,1428,1428,4
|
|
20231107,105300,67221978,1428,1428,1428,1428,0
|
|
20231107,105200,67221978,1428,1428,1428,1428,0
|
|
20231107,105100,67221978,1428,1428,1428,1428,0
|
|
20231107,105000,67221978,1428,1428,1428,1428,0
|
|
20231107,104900,67221978,1428,1428,1428,1428,4
|
|
20231107,104800,67216266,1434,1434,1434,1434,1
|
|
20231107,104700,67214832,1428,1428,1428,1428,0
|
|
20231107,104600,67214832,1428,1428,1428,1428,8
|
|
20231107,104500,67203408,1428,1428,1428,1428,250
|
|
20231107,104400,66846408,1428,1428,1428,1428,1
|
|
20231107,104300,66844980,1428,1428,1429,1428,16
|
|
20231107,104200,66822131,1428,1428,1428,1428,8
|
|
20231107,104100,66810707,1427,1427,1427,1427,16
|
|
20231107,104000,66787875,1427,1427,1427,1427,85
|
|
20231107,103900,66666580,1427,1427,1427,1427,0
|
|
20231107,103800,66666580,1427,1427,1427,1427,76
|
|
20231107,103700,66558128,1427,1427,1427,1427,611
|
|
20231107,103600,65686231,1427,1427,1427,1427,313
|
|
20231107,103500,65239580,1427,1427,1427,1427,1258
|
|
20231107,103400,63444414,1427,1427,1427,1427,46
|
|
20231107,103300,63378772,1427,1427,1427,1426,372
|
|
20231107,103200,62848227,1427,1427,1427,1427,65
|
|
20231107,103100,62755472,1426,1427,1427,1426,330
|
|
20231107,103000,62284794,1427,1426,1427,1426,21
|
|
20231107,102900,62254830,1427,1427,1427,1427,48
|
|
20231107,102800,62186334,1427,1426,1427,1426,159
|
|
20231107,102700,61959569,1426,1425,1426,1425,41
|
|
20231107,102600,61901122,1427,1427,1427,1427,59
|
|
20231107,102500,61816929,1427,1427,1427,1427,0
|
|
20231107,102400,61816929,1427,1427,1427,1427,3
|
|
20231107,102300,61812648,1428,1428,1428,1428,0
|
|
20231107,102200,61812648,1428,1428,1428,1428,0
|
|
20231107,102100,61812648,1428,1432,1432,1428,8
|
|
20231107,102000,61801214,1425,1425,1425,1425,62
|
|
20231107,101900,61712864,1426,1426,1426,1426,520
|
|
20231107,101800,60971344,1426,1426,1426,1426,0
|
|
20231107,101700,60971344,1426,1427,1427,1426,1971
|
|
20231107,101600,58159884,1427,1427,1427,1427,8
|
|
20231107,101500,58148468,1428,1428,1428,1428,20
|
|
20231107,101400,58119908,1428,1428,1428,1428,22
|
|
20231107,101300,58088492,1427,1427,1427,1427,94
|
|
20231107,101200,57954354,1428,1428,1428,1428,228
|
|
20231107,101100,57628770,1428,1428,1428,1428,3
|
|
20231107,101000,57624486,1429,1429,1429,1429,9
|
|
20231107,100900,57611625,1429,1429,1429,1429,22
|
|
20231107,100800,57580187,1428,1428,1428,1428,0
|
|
20231107,100700,57580187,1428,1429,1429,1426,3635
|
|
20231107,100600,52389199,1430,1430,1430,1430,547
|
|
20231107,100500,51606989,1430,1430,1430,1430,99
|
|
20231107,100400,51465419,1430,1430,1430,1430,12
|
|
20231107,100300,51448259,1429,1430,1430,1429,69
|
|
20231107,100200,51349600,1430,1430,1430,1430,930
|
|
20231107,100100,50019700,1430,1430,1430,1430,0
|
|
20231107,100000,50019700,1430,1430,1430,1430,1
|
|
20231107,095900,50018270,1431,1431,1431,1431,1896
|
|
20231107,095800,47305094,1431,1431,1431,1431,81
|
|
20231107,095700,47189183,1431,1430,1431,1430,551
|
|
20231107,095600,46401252,1429,1428,1429,1427,1988
|
|
20231107,095500,43562085,1428,1428,1428,1428,199
|
|
20231107,095400,43277913,1428,1429,1429,1428,525
|
|
20231107,095300,42528074,1428,1428,1428,1428,828
|
|
20231107,095200,41345690,1429,1430,1430,1429,475
|
|
20231107,095100,40666900,1430,1430,1430,1430,435
|
|
20231107,095000,40044850,1430,1430,1430,1430,0
|
|
20231107,094900,40044850,1430,1431,1431,1430,643
|
|
20231107,094800,39125304,1431,1432,1432,1431,535
|
|
20231107,094700,38359414,1434,1435,1435,1434,82
|
|
20231107,094600,38241755,1441,1436,1442,1435,242
|
|
20231107,094500,37894449,1437,1437,1445,1437,73
|
|
20231107,094400,37789540,1445,1445,1445,1445,0
|
|
20231107,094300,37789540,1445,1445,1445,1445,0
|
|
20231107,094200,37789540,1445,1438,1446,1437,126
|
|
20231107,094100,37608360,1447,1438,1447,1438,171
|
|
20231107,094000,37362226,1447,1447,1447,1447,0
|
|
20231107,093900,37362226,1447,1447,1447,1447,0
|
|
20231107,093800,37362226,1447,1447,1447,1447,1
|
|
20231107,093700,37360779,1446,1437,1446,1437,314
|
|
20231107,093600,36909471,1447,1440,1447,1440,102
|
|
20231107,093500,36762584,1441,1444,1444,1441,88
|
|
20231107,093400,36635682,1447,1447,1447,1447,0
|
|
20231107,093300,36635682,1447,1447,1447,1447,5
|
|
20231107,093200,36628447,1447,1445,1447,1438,1228
|
|
20231107,093100,34856047,1448,1448,1448,1448,0
|
|
20231107,093000,34856047,1448,1448,1448,1448,0
|
|
20231107,092900,34856047,1448,1448,1448,1448,2
|
|
20231107,092800,34853151,1445,1448,1448,1445,99
|
|
20231107,092700,34710082,1448,1448,1448,1448,1
|
|
20231107,092600,34708634,1449,1449,1449,1449,1
|
|
20231107,092500,34707185,1449,1448,1449,1446,346
|
|
20231107,092400,34206829,1449,1449,1449,1449,1
|
|
20231107,092300,34205380,1449,1449,1449,1449,208
|
|
20231107,092200,33903988,1449,1445,1449,1437,238
|
|
20231107,092100,33560179,1445,1445,1445,1445,17
|
|
20231107,092000,33535614,1445,1444,1445,1444,161
|
|
20231107,091900,33303128,1444,1444,1444,1444,0
|
|
20231107,091800,33303128,1444,1444,1444,1444,1
|
|
20231107,091700,33301684,1445,1445,1445,1445,1
|
|
20231107,091600,33300239,1445,1445,1445,1445,0
|
|
20231107,091500,33300239,1445,1435,1445,1435,7
|
|
20231107,091400,33290184,1446,1446,1446,1446,0
|
|
20231107,091300,33290184,1446,1446,1446,1446,0
|
|
20231107,091200,33290184,1446,1446,1446,1446,0
|
|
20231107,091100,33290184,1446,1446,1446,1446,0
|
|
20231107,091000,33290184,1446,1447,1447,1446,2
|
|
20231107,090900,33287291,1447,1448,1448,1447,251
|
|
20231107,090800,32924093,1448,1441,1448,1441,43
|
|
20231107,090700,32862102,1448,1448,1448,1448,0
|
|
20231107,090600,32862102,1448,1450,1450,1448,5
|
|
20231107,090500,32854856,1450,1435,1450,1435,22
|
|
20231107,090400,32823106,1435,1426,1435,1425,15494
|
|
20231107,090300,10728991,1436,1450,1450,1423,1515
|
|
20231107,090200,8569734,1452,1440,1458,1440,1075
|
|
20231107,090100,7021050,1459,1461,1461,1441,1648
|
|
20231107,090000,4641438,1461,1461,1463,1450,3187
|