589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184600,81373142,1346,1346,1346,1346,3084
|
|
20231108,184500,81373142,1346,1346,1346,1346,0
|
|
20231108,184400,81373142,1346,1346,1346,1346,0
|
|
20231108,184300,81373142,1346,1346,1346,1346,0
|
|
20231108,184200,81373142,1346,1346,1346,1346,0
|
|
20231108,184100,81373142,1346,1346,1346,1346,0
|
|
20231108,184000,81373142,1346,1346,1346,1346,0
|
|
20231108,183900,81373142,1346,1346,1346,1346,0
|
|
20231108,183800,81373142,1346,1346,1346,1346,0
|
|
20231108,183700,81373142,1346,1346,1346,1346,0
|
|
20231108,183600,81373142,1346,1346,1346,1346,0
|
|
20231108,183500,81373142,1346,1346,1346,1346,0
|
|
20231108,183400,81373142,1346,1346,1346,1346,0
|
|
20231108,183300,81373142,1346,1346,1346,1346,0
|
|
20231108,183200,81373142,1346,1346,1346,1346,0
|
|
20231108,183100,81373142,1346,1346,1346,1346,0
|
|
20231108,183000,81373142,1346,1346,1346,1346,0
|
|
20231108,182900,81373142,1346,1346,1346,1346,0
|
|
20231108,182800,81373142,1346,1346,1346,1346,0
|
|
20231108,182700,81373142,1346,1346,1346,1346,0
|
|
20231108,182600,81373142,1346,1346,1346,1346,0
|
|
20231108,182500,81373142,1346,1346,1346,1346,0
|
|
20231108,182400,81373142,1346,1346,1346,1346,0
|
|
20231108,182300,81373142,1346,1346,1346,1346,0
|
|
20231108,182200,81373142,1346,1346,1346,1346,0
|
|
20231108,182100,81373142,1346,1346,1346,1346,0
|
|
20231108,182000,81373142,1346,1346,1346,1346,0
|
|
20231108,181900,81373142,1346,1346,1346,1346,0
|
|
20231108,181800,81373142,1346,1346,1346,1346,0
|
|
20231108,181700,81373142,1346,1346,1346,1346,0
|
|
20231108,181600,81373142,1346,1346,1346,1346,3084
|
|
20231108,181500,81373142,1346,1346,1346,1346,0
|
|
20231108,181400,81373142,1346,1346,1346,1346,0
|
|
20231108,181300,81373142,1346,1346,1346,1346,0
|
|
20231108,181200,81373142,1346,1346,1346,1346,0
|
|
20231108,181100,81373142,1346,1346,1346,1346,0
|
|
20231108,181000,81373142,1346,1346,1346,1346,0
|
|
20231108,180900,81373142,1346,1346,1346,1346,0
|
|
20231108,180800,81373142,1346,1346,1346,1346,0
|
|
20231108,180700,81373142,1346,1346,1346,1346,0
|
|
20231108,180600,81373142,1346,1346,1346,1346,0
|
|
20231108,180500,81373142,1346,1346,1346,1346,0
|
|
20231108,180400,81373142,1346,1346,1346,1346,0
|
|
20231108,180300,81373142,1346,1346,1346,1346,0
|
|
20231108,180200,81373142,1346,1346,1346,1346,0
|
|
20231108,180100,81373142,1346,1346,1346,1346,0
|
|
20231108,180000,81373142,1346,1346,1346,1346,0
|
|
20231108,175900,81373142,1346,1346,1346,1346,0
|
|
20231108,175800,81373142,1346,1346,1346,1346,0
|
|
20231108,175700,81373142,1346,1346,1346,1346,0
|
|
20231108,175600,81373142,1346,1346,1346,1346,0
|
|
20231108,175500,81373142,1346,1346,1346,1346,0
|
|
20231108,175400,81373142,1346,1346,1346,1346,0
|
|
20231108,175300,81373142,1346,1346,1346,1346,0
|
|
20231108,175200,81373142,1346,1346,1346,1346,0
|
|
20231108,175100,81373142,1346,1346,1346,1346,0
|
|
20231108,175000,81373142,1346,1346,1346,1346,0
|
|
20231108,174900,81373142,1346,1346,1346,1346,0
|
|
20231108,174800,81373142,1346,1346,1346,1346,0
|
|
20231108,174700,81373142,1346,1346,1346,1346,0
|
|
20231108,174600,81373142,1346,1346,1346,1346,3084
|
|
20231108,174500,81373142,1346,1346,1346,1346,0
|
|
20231108,174400,81373142,1346,1346,1346,1346,0
|
|
20231108,174300,81373142,1346,1346,1346,1346,0
|
|
20231108,174200,81373142,1346,1346,1346,1346,0
|
|
20231108,174100,81373142,1346,1346,1346,1346,0
|
|
20231108,174000,81373142,1346,1346,1346,1346,0
|
|
20231108,173900,81373142,1346,1346,1346,1346,0
|
|
20231108,173800,81373142,1346,1346,1346,1346,0
|
|
20231108,173700,81373142,1346,1346,1346,1346,0
|
|
20231108,173600,81373142,1346,1346,1346,1346,0
|
|
20231108,173500,81373142,1346,1346,1346,1346,0
|
|
20231108,173400,81373142,1346,1346,1346,1346,0
|
|
20231108,173300,81373142,1346,1346,1346,1346,0
|
|
20231108,173200,81373142,1346,1346,1346,1346,0
|
|
20231108,173100,81373142,1346,1346,1346,1346,0
|
|
20231108,173000,81373142,1346,1346,1346,1346,0
|
|
20231108,172900,81373142,1346,1346,1346,1346,0
|
|
20231108,172800,81373142,1346,1346,1346,1346,0
|
|
20231108,172700,81373142,1346,1346,1346,1346,0
|
|
20231108,172600,81373142,1346,1346,1346,1346,0
|
|
20231108,172500,81373142,1346,1346,1346,1346,0
|
|
20231108,172400,81373142,1346,1346,1346,1346,0
|
|
20231108,172300,81373142,1346,1346,1346,1346,0
|
|
20231108,172200,81373142,1346,1346,1346,1346,0
|
|
20231108,172100,81373142,1346,1346,1346,1346,0
|
|
20231108,172000,81373142,1346,1346,1346,1346,0
|
|
20231108,171900,81373142,1346,1346,1346,1346,0
|
|
20231108,171800,81373142,1346,1346,1346,1346,0
|
|
20231108,171700,81373142,1346,1346,1346,1346,0
|
|
20231108,171600,81373142,1346,1346,1346,1346,3084
|
|
20231108,171500,81373142,1346,1346,1346,1346,0
|
|
20231108,171400,81373142,1346,1346,1346,1346,0
|
|
20231108,171300,81373142,1346,1346,1346,1346,0
|
|
20231108,171200,81373142,1346,1346,1346,1346,0
|
|
20231108,171100,81373142,1346,1346,1346,1346,0
|
|
20231108,171000,81373142,1346,1346,1346,1346,0
|
|
20231108,170900,81373142,1346,1346,1346,1346,0
|
|
20231108,170800,81373142,1346,1346,1346,1346,0
|
|
20231108,170700,81373142,1346,1346,1346,1346,0
|
|
20231108,170600,81373142,1346,1346,1346,1346,0
|
|
20231108,170500,81373142,1346,1346,1346,1346,0
|
|
20231108,170400,81373142,1346,1346,1346,1346,0
|
|
20231108,170300,81373142,1346,1346,1346,1346,0
|
|
20231108,170200,81373142,1346,1346,1346,1346,0
|
|
20231108,170100,81373142,1346,1346,1346,1346,0
|
|
20231108,170000,81373142,1346,1346,1346,1346,0
|
|
20231108,165900,81373142,1346,1346,1346,1346,0
|
|
20231108,165800,81373142,1346,1346,1346,1346,0
|
|
20231108,165700,81373142,1346,1346,1346,1346,0
|
|
20231108,165600,81373142,1346,1346,1346,1346,0
|
|
20231108,165500,81373142,1346,1346,1346,1346,0
|
|
20231108,165400,81373142,1346,1346,1346,1346,0
|
|
20231108,165300,81373142,1346,1346,1346,1346,0
|
|
20231108,165200,81373142,1346,1346,1346,1346,0
|
|
20231108,165100,81373142,1346,1346,1346,1346,0
|
|
20231108,165000,81373142,1346,1346,1346,1346,0
|
|
20231108,164900,81373142,1346,1346,1346,1346,0
|
|
20231108,164800,81373142,1346,1346,1346,1346,0
|
|
20231108,164700,81373142,1346,1346,1346,1346,0
|
|
20231108,164600,81373142,1346,1346,1346,1346,3084
|
|
20231108,164500,81373142,1346,1346,1346,1346,0
|
|
20231108,164400,81373142,1346,1346,1346,1346,0
|
|
20231108,164300,81373142,1346,1346,1346,1346,0
|
|
20231108,164200,81373142,1346,1346,1346,1346,0
|
|
20231108,164100,81373142,1346,1346,1346,1346,0
|
|
20231108,164000,81373142,1346,1346,1346,1346,0
|
|
20231108,163900,81373142,1346,1346,1346,1346,0
|
|
20231108,163800,81373142,1346,1346,1346,1346,0
|
|
20231108,163700,81373142,1346,1346,1346,1346,0
|
|
20231108,163600,81373142,1346,1346,1346,1346,0
|
|
20231108,163500,81373142,1346,1346,1346,1346,0
|
|
20231108,163400,81373142,1346,1346,1346,1346,0
|
|
20231108,163300,81373142,1346,1346,1346,1346,0
|
|
20231108,163200,81373142,1346,1346,1346,1346,0
|
|
20231108,163100,81373142,1346,1346,1346,1346,0
|
|
20231108,163000,81373142,1346,1346,1346,1346,0
|
|
20231108,162900,81373142,1346,1346,1346,1346,0
|
|
20231108,162800,81373142,1346,1346,1346,1346,0
|
|
20231108,162700,81373142,1346,1346,1346,1346,0
|
|
20231108,162600,81373142,1346,1346,1346,1346,0
|
|
20231108,162500,81373142,1346,1346,1346,1346,0
|
|
20231108,162400,81373142,1346,1346,1346,1346,0
|
|
20231108,162300,81373142,1346,1346,1346,1346,0
|
|
20231108,162200,81373142,1346,1346,1346,1346,0
|
|
20231108,162100,81373142,1346,1346,1346,1346,0
|
|
20231108,162000,81373142,1346,1346,1346,1346,0
|
|
20231108,161900,81373142,1346,1346,1346,1346,0
|
|
20231108,161800,81373142,1346,1346,1346,1346,0
|
|
20231108,161700,81373142,1346,1346,1346,1346,0
|
|
20231108,161600,81373142,1346,1346,1346,1346,3084
|
|
20231108,161500,81373142,1346,1346,1346,1346,0
|
|
20231108,161400,81373142,1346,1346,1346,1346,0
|
|
20231108,161300,81373142,1346,1346,1346,1346,0
|
|
20231108,161200,81373142,1346,1346,1346,1346,0
|
|
20231108,161100,81373142,1346,1346,1346,1346,0
|
|
20231108,161000,81373142,1346,1346,1346,1346,0
|
|
20231108,160900,81373142,1346,1346,1346,1346,0
|
|
20231108,160800,81373142,1346,1346,1346,1346,0
|
|
20231108,160700,81373142,1346,1346,1346,1346,0
|
|
20231108,160600,81373142,1346,1346,1346,1346,0
|
|
20231108,160500,81373142,1346,1346,1346,1346,0
|
|
20231108,160400,81373142,1346,1346,1346,1346,0
|
|
20231108,160300,81373142,1346,1346,1346,1346,0
|
|
20231108,160200,81373142,1346,1346,1346,1346,0
|
|
20231108,160100,81373142,1346,1346,1346,1346,0
|
|
20231108,160000,81373142,1346,1346,1346,1346,0
|
|
20231108,155900,81373142,1346,1346,1346,1346,0
|
|
20231108,155800,81373142,1346,1346,1346,1346,0
|
|
20231108,155700,81373142,1346,1346,1346,1346,0
|
|
20231108,155600,81373142,1346,1346,1346,1346,0
|
|
20231108,155500,81373142,1346,1346,1346,1346,0
|
|
20231108,155400,81373142,1346,1346,1346,1346,0
|
|
20231108,155300,81373142,1346,1346,1346,1346,0
|
|
20231108,155200,81373142,1346,1346,1346,1346,0
|
|
20231108,155100,81373142,1346,1346,1346,1346,0
|
|
20231108,155000,81373142,1346,1346,1346,1346,0
|
|
20231108,154900,81373142,1346,1346,1346,1346,0
|
|
20231108,154800,81373142,1346,1346,1346,1346,0
|
|
20231108,154700,81373142,1346,1346,1346,1346,0
|
|
20231108,154600,81373142,1346,1346,1346,1346,3084
|
|
20231108,154500,81373142,1346,1346,1346,1346,0
|
|
20231108,154400,81373142,1346,1346,1346,1346,0
|
|
20231108,154300,81373142,1346,1346,1346,1346,0
|
|
20231108,154200,81373142,1346,1346,1346,1346,0
|
|
20231108,154100,81373142,1346,1346,1346,1346,0
|
|
20231108,154000,81373142,1346,1346,1346,1346,0
|
|
20231108,153900,81373142,1346,1346,1346,1346,0
|
|
20231108,153800,81373142,1346,1346,1346,1346,0
|
|
20231108,153700,81373142,1346,1346,1346,1346,0
|
|
20231108,153600,81373142,1346,1346,1346,1346,0
|
|
20231108,153500,81373142,1346,1346,1346,1346,0
|
|
20231108,153400,81373142,1346,1346,1346,1346,0
|
|
20231108,153300,81373142,1346,1346,1346,1346,0
|
|
20231108,153200,81373142,1346,1346,1346,1346,0
|
|
20231108,153100,81373142,1346,1346,1346,1346,0
|
|
20231108,153000,81373142,1346,1346,1346,1346,3084
|
|
20231108,152900,77222078,1346,1346,1346,1346,0
|
|
20231108,152800,77222078,1346,1346,1346,1346,0
|
|
20231108,152700,77222078,1346,1346,1346,1346,0
|
|
20231108,152600,77222078,1346,1346,1346,1346,0
|
|
20231108,152500,77222078,1346,1346,1346,1346,0
|
|
20231108,152400,77222078,1346,1346,1346,1346,0
|
|
20231108,152300,77222078,1346,1346,1346,1346,0
|
|
20231108,152200,77222078,1346,1346,1346,1346,0
|
|
20231108,152100,77222078,1346,1346,1346,1346,0
|
|
20231108,152000,77222078,1346,1346,1346,1346,0
|
|
20231108,151900,77222078,1346,1346,1346,1346,2
|
|
20231108,151800,77219386,1346,1347,1347,1337,243
|
|
20231108,151700,76894476,1347,1347,1347,1347,1
|
|
20231108,151600,76893129,1347,1337,1347,1337,3665
|
|
20231108,151500,71964984,1345,1345,1345,1345,0
|
|
20231108,151400,71964984,1345,1345,1345,1345,0
|
|
20231108,151300,71964984,1345,1345,1345,1345,0
|
|
20231108,151200,71964984,1345,1345,1345,1345,0
|
|
20231108,151100,71964984,1345,1345,1345,1345,1
|
|
20231108,151000,71963639,1345,1345,1345,1345,1
|
|
20231108,150900,71962294,1345,1345,1345,1345,150
|
|
20231108,150800,71760544,1345,1345,1345,1345,0
|
|
20231108,150700,71760544,1345,1340,1345,1340,60
|
|
20231108,150600,71680139,1347,1347,1347,1347,0
|
|
20231108,150500,71680139,1347,1347,1347,1347,0
|
|
20231108,150400,71680139,1347,1347,1347,1347,0
|
|
20231108,150300,71680139,1347,1347,1347,1347,0
|
|
20231108,150200,71680139,1347,1347,1347,1347,0
|
|
20231108,150100,71680139,1347,1347,1347,1347,1
|
|
20231108,150000,71678792,1347,1347,1347,1347,0
|
|
20231108,145900,71678792,1347,1347,1347,1347,0
|
|
20231108,145800,71678792,1347,1347,1347,1347,1
|
|
20231108,145700,71677445,1347,1347,1347,1347,202
|
|
20231108,145600,71405351,1345,1344,1345,1344,200
|
|
20231108,145500,71136435,1344,1344,1344,1344,75
|
|
20231108,145400,71035635,1344,1344,1344,1344,1
|
|
20231108,145300,71034291,1344,1344,1344,1344,3
|
|
20231108,145200,71030259,1340,1340,1340,1340,161
|
|
20231108,145100,70814519,1340,1340,1340,1340,41
|
|
20231108,145000,70759579,1340,1340,1340,1340,1
|
|
20231108,144900,70758239,1340,1340,1340,1340,10
|
|
20231108,144800,70744839,1340,1340,1340,1340,11
|
|
20231108,144700,70730099,1340,1340,1340,1340,6
|
|
20231108,144600,70722059,1340,1340,1340,1340,0
|
|
20231108,144500,70722059,1340,1340,1340,1340,1
|
|
20231108,144400,70720719,1340,1340,1340,1340,1
|
|
20231108,144300,70719379,1340,1340,1340,1340,0
|
|
20231108,144200,70719379,1340,1340,1340,1340,11
|
|
20231108,144100,70704639,1340,1340,1340,1340,0
|
|
20231108,144000,70704639,1340,1340,1340,1340,1
|
|
20231108,143900,70703299,1340,1340,1340,1340,102
|
|
20231108,143800,70566619,1345,1339,1346,1339,707
|
|
20231108,143700,69617904,1339,1339,1339,1339,301
|
|
20231108,143600,69214865,1339,1339,1339,1339,0
|
|
20231108,143500,69214865,1339,1339,1339,1339,0
|
|
20231108,143400,69214865,1339,1339,1339,1339,2
|
|
20231108,143300,69212187,1339,1339,1339,1339,0
|
|
20231108,143200,69212187,1339,1339,1339,1339,0
|
|
20231108,143100,69212187,1339,1337,1339,1337,29
|
|
20231108,143000,69173412,1337,1337,1337,1337,2
|
|
20231108,142900,69170738,1337,1337,1337,1337,4
|
|
20231108,142800,69165390,1335,1335,1335,1335,0
|
|
20231108,142700,69165390,1335,1335,1335,1335,0
|
|
20231108,142600,69165390,1335,1335,1335,1335,942
|
|
20231108,142500,67907820,1335,1340,1340,1335,8598
|
|
20231108,142400,56424297,1340,1346,1346,1340,861
|
|
20231108,142300,55270027,1347,1347,1347,1347,0
|
|
20231108,142200,55270027,1347,1347,1347,1347,0
|
|
20231108,142100,55270027,1347,1347,1347,1347,198
|
|
20231108,142000,55003321,1349,1349,1349,1349,1
|
|
20231108,141900,55001972,1349,1349,1349,1349,0
|
|
20231108,141800,55001972,1349,1349,1349,1349,0
|
|
20231108,141700,55001972,1349,1349,1349,1349,1
|
|
20231108,141600,55000623,1349,1349,1349,1349,200
|
|
20231108,141500,54730823,1349,1349,1349,1349,0
|
|
20231108,141400,54730823,1349,1349,1349,1349,16
|
|
20231108,141300,54709239,1350,1350,1350,1350,0
|
|
20231108,141200,54709239,1350,1350,1350,1350,0
|
|
20231108,141100,54709239,1350,1350,1350,1350,0
|
|
20231108,141000,54709239,1350,1350,1350,1350,1
|
|
20231108,140900,54707889,1350,1350,1350,1350,101
|
|
20231108,140800,54571539,1350,1350,1350,1350,0
|
|
20231108,140700,54571539,1350,1350,1350,1350,0
|
|
20231108,140600,54571539,1350,1350,1350,1350,0
|
|
20231108,140500,54571539,1350,1350,1350,1350,0
|
|
20231108,140400,54571539,1350,1350,1350,1350,0
|
|
20231108,140300,54571539,1350,1350,1350,1350,1
|
|
20231108,140200,54570189,1350,1350,1350,1350,0
|
|
20231108,140100,54570189,1350,1350,1350,1350,1
|
|
20231108,140000,54568839,1350,1350,1350,1350,0
|
|
20231108,135900,54568839,1350,1350,1350,1350,0
|
|
20231108,135800,54568839,1350,1350,1350,1350,0
|
|
20231108,135700,54568839,1350,1350,1350,1350,2
|
|
20231108,135600,54566139,1350,1350,1350,1350,33
|
|
20231108,135500,54521589,1350,1346,1350,1346,1003
|
|
20231108,135400,53171543,1346,1346,1346,1346,10
|
|
20231108,135300,53158083,1346,1346,1346,1346,0
|
|
20231108,135200,53158083,1346,1346,1346,1346,3
|
|
20231108,135100,53154045,1346,1346,1346,1346,0
|
|
20231108,135000,53154045,1346,1346,1346,1346,0
|
|
20231108,134900,53154045,1346,1346,1346,1346,0
|
|
20231108,134800,53154045,1346,1346,1346,1346,0
|
|
20231108,134700,53154045,1346,1346,1346,1346,0
|
|
20231108,134600,53154045,1346,1346,1346,1346,1
|
|
20231108,134500,53152699,1346,1342,1346,1341,83
|
|
20231108,134400,53041389,1346,1346,1346,1346,1
|
|
20231108,134300,53040043,1346,1346,1346,1346,0
|
|
20231108,134200,53040043,1346,1346,1346,1346,0
|
|
20231108,134100,53040043,1346,1341,1346,1341,82
|
|
20231108,134000,52930041,1346,1346,1346,1346,0
|
|
20231108,133900,52930041,1346,1346,1346,1346,1
|
|
20231108,133800,52928695,1346,1346,1346,1346,1
|
|
20231108,133700,52927349,1346,1346,1346,1346,1
|
|
20231108,133600,52926003,1340,1340,1340,1340,0
|
|
20231108,133500,52926003,1340,1340,1340,1340,0
|
|
20231108,133400,52926003,1340,1341,1342,1340,41
|
|
20231108,133300,52871052,1341,1341,1341,1341,90
|
|
20231108,133200,52750362,1346,1341,1346,1341,87
|
|
20231108,133100,52633690,1346,1346,1346,1346,0
|
|
20231108,133000,52633690,1346,1346,1346,1346,1
|
|
20231108,132900,52632344,1340,1340,1340,1340,0
|
|
20231108,132800,52632344,1340,1346,1346,1340,72
|
|
20231108,132700,52535858,1340,1340,1340,1340,194
|
|
20231108,132600,52275898,1346,1346,1346,1346,0
|
|
20231108,132500,52275898,1346,1346,1346,1346,1
|
|
20231108,132400,52274552,1346,1346,1346,1339,138
|
|
20231108,132300,52089749,1339,1339,1339,1339,1
|
|
20231108,132200,52088410,1346,1338,1346,1338,81
|
|
20231108,132100,51980024,1346,1346,1346,1346,0
|
|
20231108,132000,51980024,1346,1342,1346,1337,184
|
|
20231108,131900,51733468,1346,1346,1346,1346,0
|
|
20231108,131800,51733468,1346,1346,1346,1346,2
|
|
20231108,131700,51730776,1346,1347,1347,1346,134
|
|
20231108,131600,51550411,1347,1347,1347,1347,1
|
|
20231108,131500,51549064,1347,1346,1347,1346,104
|
|
20231108,131400,51409079,1346,1346,1346,1346,1
|
|
20231108,131300,51407733,1341,1341,1341,1341,73
|
|
20231108,131200,51309840,1347,1347,1347,1347,0
|
|
20231108,131100,51309840,1347,1347,1347,1347,0
|
|
20231108,131000,51309840,1347,1347,1347,1347,0
|
|
20231108,130900,51309840,1347,1347,1347,1347,0
|
|
20231108,130800,51309840,1347,1347,1347,1347,1
|
|
20231108,130700,51308493,1347,1347,1347,1347,1
|
|
20231108,130600,51307146,1347,1347,1347,1347,2
|
|
20231108,130500,51304452,1347,1347,1347,1347,0
|
|
20231108,130400,51304452,1347,1340,1347,1336,1809
|
|
20231108,130300,48886291,1335,1355,1355,1335,8197
|
|
20231108,130200,37845203,1361,1361,1361,1361,0
|
|
20231108,130100,37845203,1361,1361,1361,1361,0
|
|
20231108,130000,37845203,1361,1361,1361,1361,1
|
|
20231108,125900,37843842,1355,1355,1355,1355,0
|
|
20231108,125800,37843842,1355,1355,1355,1355,0
|
|
20231108,125700,37843842,1355,1355,1355,1355,0
|
|
20231108,125600,37843842,1355,1360,1360,1355,80
|
|
20231108,125500,37735232,1361,1361,1361,1361,0
|
|
20231108,125400,37735232,1361,1361,1361,1361,0
|
|
20231108,125300,37735232,1361,1361,1361,1361,0
|
|
20231108,125200,37735232,1361,1361,1361,1361,0
|
|
20231108,125100,37735232,1361,1361,1361,1361,0
|
|
20231108,125000,37735232,1361,1361,1361,1361,0
|
|
20231108,124900,37735232,1361,1361,1361,1361,0
|
|
20231108,124800,37735232,1361,1361,1361,1361,0
|
|
20231108,124700,37735232,1361,1361,1361,1361,0
|
|
20231108,124600,37735232,1361,1361,1361,1361,3
|
|
20231108,124500,37731149,1361,1361,1361,1361,0
|
|
20231108,124400,37731149,1361,1361,1361,1361,0
|
|
20231108,124300,37731149,1361,1361,1361,1361,0
|
|
20231108,124200,37731149,1361,1361,1361,1361,0
|
|
20231108,124100,37731149,1361,1361,1361,1361,0
|
|
20231108,124000,37731149,1361,1361,1361,1361,500
|
|
20231108,123900,37050649,1360,1360,1360,1360,0
|
|
20231108,123800,37050649,1360,1360,1360,1360,1
|
|
20231108,123700,37049289,1361,1361,1361,1361,0
|
|
20231108,123600,37049289,1361,1361,1361,1361,300
|
|
20231108,123500,36640989,1361,1361,1361,1361,0
|
|
20231108,123400,36640989,1361,1361,1361,1361,0
|
|
20231108,123300,36640989,1361,1361,1361,1361,0
|
|
20231108,123200,36640989,1361,1360,1361,1360,101
|
|
20231108,123100,36503628,1360,1360,1360,1360,115
|
|
20231108,123000,36347228,1360,1360,1360,1360,0
|
|
20231108,122900,36347228,1360,1360,1360,1360,1
|
|
20231108,122800,36345868,1359,1359,1359,1359,0
|
|
20231108,122700,36345868,1359,1359,1359,1359,0
|
|
20231108,122600,36345868,1359,1359,1359,1359,45
|
|
20231108,122500,36284713,1359,1359,1359,1359,0
|
|
20231108,122400,36284713,1359,1359,1359,1359,1
|
|
20231108,122300,36283354,1359,1359,1359,1359,0
|
|
20231108,122200,36283354,1359,1359,1359,1359,0
|
|
20231108,122100,36283354,1359,1359,1359,1359,50
|
|
20231108,122000,36215404,1359,1359,1359,1359,0
|
|
20231108,121900,36215404,1359,1359,1359,1359,0
|
|
20231108,121800,36215404,1359,1359,1359,1359,0
|
|
20231108,121700,36215404,1359,1358,1359,1358,350
|
|
20231108,121600,35739755,1353,1353,1353,1353,0
|
|
20231108,121500,35739755,1353,1354,1354,1353,68
|
|
20231108,121400,35647739,1359,1359,1359,1359,0
|
|
20231108,121300,35647739,1359,1359,1359,1359,0
|
|
20231108,121200,35647739,1359,1359,1359,1359,0
|
|
20231108,121100,35647739,1359,1359,1359,1359,0
|
|
20231108,121000,35647739,1359,1359,1359,1359,30
|
|
20231108,120900,35606969,1359,1359,1359,1359,350
|
|
20231108,120800,35131319,1359,1359,1359,1359,0
|
|
20231108,120700,35131319,1359,1359,1359,1359,0
|
|
20231108,120600,35131319,1359,1359,1359,1359,0
|
|
20231108,120500,35131319,1359,1359,1359,1359,0
|
|
20231108,120400,35131319,1359,1359,1359,1359,0
|
|
20231108,120300,35131319,1359,1359,1359,1359,64
|
|
20231108,120200,35044343,1359,1359,1359,1359,0
|
|
20231108,120100,35044343,1359,1359,1359,1359,0
|
|
20231108,120000,35044343,1359,1359,1359,1359,0
|
|
20231108,115900,35044343,1359,1359,1359,1359,0
|
|
20231108,115800,35044343,1359,1359,1359,1359,0
|
|
20231108,115700,35044343,1359,1359,1359,1359,0
|
|
20231108,115600,35044343,1359,1359,1359,1359,1
|
|
20231108,115500,35042984,1351,1351,1351,1351,0
|
|
20231108,115400,35042984,1351,1359,1359,1351,2859
|
|
20231108,115300,31176937,1359,1359,1359,1359,1
|
|
20231108,115200,31175578,1355,1355,1355,1355,101
|
|
20231108,115100,31038723,1359,1359,1359,1359,10
|
|
20231108,115000,31025133,1359,1359,1359,1359,0
|
|
20231108,114900,31025133,1359,1359,1359,1359,0
|
|
20231108,114800,31025133,1359,1359,1359,1359,0
|
|
20231108,114700,31025133,1359,1359,1359,1359,0
|
|
20231108,114600,31025133,1359,1359,1359,1359,1
|
|
20231108,114500,31023774,1359,1359,1359,1359,0
|
|
20231108,114400,31023774,1359,1359,1359,1359,0
|
|
20231108,114300,31023774,1359,1359,1359,1359,0
|
|
20231108,114200,31023774,1359,1359,1359,1359,0
|
|
20231108,114100,31023774,1359,1359,1359,1359,0
|
|
20231108,114000,31023774,1359,1359,1359,1359,0
|
|
20231108,113900,31023774,1359,1359,1359,1359,0
|
|
20231108,113800,31023774,1359,1359,1359,1359,10
|
|
20231108,113700,31010184,1359,1353,1359,1352,35
|
|
20231108,113600,30962846,1359,1359,1359,1359,201
|
|
20231108,113500,30689687,1359,1353,1359,1352,148
|
|
20231108,113400,30489507,1359,1359,1359,1359,0
|
|
20231108,113300,30489507,1359,1359,1359,1359,0
|
|
20231108,113200,30489507,1359,1359,1359,1359,0
|
|
20231108,113100,30489507,1359,1359,1359,1359,0
|
|
20231108,113000,30489507,1359,1359,1359,1359,0
|
|
20231108,112900,30489507,1359,1359,1359,1359,1
|
|
20231108,112800,30488148,1352,1352,1352,1352,121
|
|
20231108,112700,30324556,1359,1359,1359,1359,0
|
|
20231108,112600,30324556,1359,1359,1359,1359,0
|
|
20231108,112500,30324556,1359,1359,1359,1359,400
|
|
20231108,112400,29780956,1359,1359,1359,1359,0
|
|
20231108,112300,29780956,1359,1359,1359,1359,0
|
|
20231108,112200,29780956,1359,1359,1359,1359,1
|
|
20231108,112100,29779597,1359,1359,1359,1359,0
|
|
20231108,112000,29779597,1359,1359,1359,1359,0
|
|
20231108,111900,29779597,1359,1359,1359,1359,0
|
|
20231108,111800,29779597,1359,1359,1359,1359,0
|
|
20231108,111700,29779597,1359,1359,1359,1359,0
|
|
20231108,111600,29779597,1359,1359,1359,1359,0
|
|
20231108,111500,29779597,1359,1359,1359,1359,0
|
|
20231108,111400,29779597,1359,1351,1359,1351,244
|
|
20231108,111300,29449945,1359,1355,1359,1352,361
|
|
20231108,111200,28961661,1359,1354,1359,1354,139
|
|
20231108,111100,28773450,1353,1354,1354,1353,105
|
|
20231108,111000,28631285,1354,1354,1354,1354,0
|
|
20231108,110900,28631285,1354,1354,1354,1354,0
|
|
20231108,110800,28631285,1354,1354,1354,1354,81
|
|
20231108,110700,28521611,1354,1353,1354,1353,200
|
|
20231108,110600,28250964,1353,1353,1353,1353,0
|
|
20231108,110500,28250964,1353,1353,1353,1353,0
|
|
20231108,110400,28250964,1353,1353,1353,1353,0
|
|
20231108,110300,28250964,1353,1353,1353,1353,0
|
|
20231108,110200,28250964,1353,1353,1353,1353,87
|
|
20231108,110100,28133253,1354,1354,1354,1354,0
|
|
20231108,110000,28133253,1354,1354,1354,1354,1
|
|
20231108,105900,28131899,1354,1354,1354,1354,0
|
|
20231108,105800,28131899,1354,1354,1354,1354,0
|
|
20231108,105700,28131899,1354,1354,1354,1354,0
|
|
20231108,105600,28131899,1354,1354,1354,1354,0
|
|
20231108,105500,28131899,1354,1354,1354,1354,0
|
|
20231108,105400,28131899,1354,1354,1354,1354,67
|
|
20231108,105300,28041181,1354,1354,1354,1354,0
|
|
20231108,105200,28041181,1354,1354,1354,1354,0
|
|
20231108,105100,28041181,1354,1354,1354,1354,0
|
|
20231108,105000,28041181,1354,1354,1354,1354,0
|
|
20231108,104900,28041181,1354,1354,1354,1354,0
|
|
20231108,104800,28041181,1354,1354,1354,1354,0
|
|
20231108,104700,28041181,1354,1354,1354,1354,0
|
|
20231108,104600,28041181,1354,1354,1354,1354,0
|
|
20231108,104500,28041181,1354,1354,1354,1354,0
|
|
20231108,104400,28041181,1354,1354,1354,1354,0
|
|
20231108,104300,28041181,1354,1354,1354,1354,0
|
|
20231108,104200,28041181,1354,1354,1354,1354,0
|
|
20231108,104100,28041181,1354,1354,1354,1354,0
|
|
20231108,104000,28041181,1354,1354,1354,1354,0
|
|
20231108,103900,28041181,1354,1354,1354,1354,1
|
|
20231108,103800,28039827,1352,1352,1352,1352,60
|
|
20231108,103700,27958707,1354,1354,1354,1354,0
|
|
20231108,103600,27958707,1354,1354,1354,1354,151
|
|
20231108,103500,27754253,1354,1354,1354,1354,1
|
|
20231108,103400,27752899,1354,1354,1354,1354,0
|
|
20231108,103300,27752899,1354,1354,1354,1354,1
|
|
20231108,103200,27751545,1354,1354,1354,1354,0
|
|
20231108,103100,27751545,1354,1354,1354,1354,0
|
|
20231108,103000,27751545,1354,1354,1354,1354,0
|
|
20231108,102900,27751545,1354,1354,1354,1354,1
|
|
20231108,102800,27750191,1352,1352,1352,1352,1
|
|
20231108,102700,27748839,1352,1352,1352,1352,0
|
|
20231108,102600,27748839,1352,1352,1352,1352,130
|
|
20231108,102500,27573079,1352,1351,1352,1351,21
|
|
20231108,102400,27544698,1353,1353,1353,1353,0
|
|
20231108,102300,27544698,1353,1353,1353,1353,279
|
|
20231108,102200,27167211,1354,1356,1356,1354,4954
|
|
20231108,102100,20459041,1359,1359,1359,1359,0
|
|
20231108,102000,20459041,1359,1356,1359,1356,1534
|
|
20231108,101900,18378931,1359,1356,1359,1356,2
|
|
20231108,101800,18376216,1356,1357,1357,1356,5
|
|
20231108,101700,18369434,1358,1358,1358,1358,1
|
|
20231108,101600,18368076,1359,1359,1359,1359,1
|
|
20231108,101500,18366717,1359,1359,1359,1359,0
|
|
20231108,101400,18366717,1359,1359,1359,1359,0
|
|
20231108,101300,18366717,1359,1359,1359,1359,0
|
|
20231108,101200,18366717,1359,1359,1359,1359,0
|
|
20231108,101100,18366717,1359,1359,1359,1359,103
|
|
20231108,101000,18226740,1361,1361,1361,1361,0
|
|
20231108,100900,18226740,1361,1355,1361,1355,57
|
|
20231108,100800,18149499,1355,1361,1361,1355,1946
|
|
20231108,100700,15511701,1359,1359,1359,1359,12
|
|
20231108,100600,15495393,1361,1361,1361,1361,1
|
|
20231108,100500,15494032,1358,1358,1358,1358,200
|
|
20231108,100400,15222432,1361,1361,1361,1361,0
|
|
20231108,100300,15222432,1361,1361,1361,1361,0
|
|
20231108,100200,15222432,1361,1361,1361,1361,1
|
|
20231108,100100,15221071,1359,1361,1361,1359,727
|
|
20231108,100000,14232395,1362,1362,1362,1362,0
|
|
20231108,095900,14232395,1362,1362,1362,1362,0
|
|
20231108,095800,14232395,1362,1361,1362,1361,2
|
|
20231108,095700,14229672,1362,1362,1362,1362,1
|
|
20231108,095600,14228310,1362,1362,1362,1362,151
|
|
20231108,095500,14022648,1362,1362,1362,1362,0
|
|
20231108,095400,14022648,1362,1361,1362,1361,2
|
|
20231108,095300,14019925,1362,1362,1362,1362,0
|
|
20231108,095200,14019925,1362,1362,1362,1362,1
|
|
20231108,095100,14018563,1362,1362,1362,1362,0
|
|
20231108,095000,14018563,1362,1360,1362,1360,151
|
|
20231108,094900,13813201,1362,1362,1362,1362,0
|
|
20231108,094800,13813201,1362,1362,1362,1362,1
|
|
20231108,094700,13811839,1361,1361,1361,1361,0
|
|
20231108,094600,13811839,1361,1360,1361,1360,568
|
|
20231108,094500,13039357,1360,1360,1360,1360,0
|
|
20231108,094400,13039357,1360,1360,1360,1360,2
|
|
20231108,094300,13036637,1360,1360,1360,1360,7
|
|
20231108,094200,13027117,1361,1360,1361,1360,3
|
|
20231108,094100,13023036,1361,1361,1361,1361,0
|
|
20231108,094000,13023036,1361,1360,1361,1360,301
|
|
20231108,093900,12613675,1361,1361,1361,1361,4
|
|
20231108,093800,12608231,1361,1361,1361,1361,68
|
|
20231108,093700,12515683,1361,1361,1361,1361,0
|
|
20231108,093600,12515683,1361,1361,1361,1361,0
|
|
20231108,093500,12515683,1361,1361,1361,1361,0
|
|
20231108,093400,12515683,1361,1361,1361,1361,5
|
|
20231108,093300,12508878,1361,1361,1361,1361,101
|
|
20231108,093200,12371417,1361,1361,1361,1361,0
|
|
20231108,093100,12371417,1361,1361,1361,1361,1
|
|
20231108,093000,12370056,1361,1361,1361,1361,0
|
|
20231108,092900,12370056,1361,1361,1361,1361,83
|
|
20231108,092800,12257093,1361,1361,1361,1361,2
|
|
20231108,092700,12254371,1362,1362,1362,1362,0
|
|
20231108,092600,12254371,1362,1362,1362,1362,0
|
|
20231108,092500,12254371,1362,1362,1362,1362,0
|
|
20231108,092400,12254371,1362,1362,1362,1362,0
|
|
20231108,092300,12254371,1362,1362,1362,1360,55
|
|
20231108,092200,12179527,1360,1362,1362,1360,9
|
|
20231108,092100,12167271,1362,1362,1362,1362,0
|
|
20231108,092000,12167271,1362,1361,1362,1361,2
|
|
20231108,091900,12164548,1362,1360,1362,1360,12
|
|
20231108,091800,12148206,1362,1362,1362,1362,11
|
|
20231108,091700,12133224,1362,1362,1362,1359,23
|
|
20231108,091600,12101948,1362,1362,1362,1362,73
|
|
20231108,091500,12002522,1362,1362,1362,1362,2
|
|
20231108,091400,11999798,1362,1362,1363,1362,607
|
|
20231108,091300,11173063,1363,1363,1363,1363,0
|
|
20231108,091200,11173063,1363,1363,1363,1363,0
|
|
20231108,091100,11173063,1363,1363,1363,1360,421
|
|
20231108,091000,10599570,1363,1363,1363,1363,0
|
|
20231108,090900,10599570,1363,1363,1363,1363,288
|
|
20231108,090800,10207026,1364,1364,1364,1364,71
|
|
20231108,090700,10110182,1364,1364,1364,1364,1
|
|
20231108,090600,10108818,1364,1365,1365,1360,2003
|
|
20231108,090500,7384029,1365,1364,1365,1364,1538
|
|
20231108,090400,5284660,1365,1359,1365,1359,3646
|
|
20231108,090300,326036,1359,1359,1359,1359,193
|
|
20231108,090200,63749,1360,1359,1360,1359,12
|
|
20231108,090100,47430,1360,1360,1360,1360,0
|
|
20231108,090000,47430,1360,1355,1360,1355,35
|