617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191400,263614710,1117,1117,1117,1117,3020
|
|
20231108,191300,263614710,1117,1117,1117,1117,0
|
|
20231108,191200,263614710,1117,1117,1117,1117,0
|
|
20231108,191100,263614710,1117,1117,1117,1117,0
|
|
20231108,191000,263614710,1117,1117,1117,1117,0
|
|
20231108,190900,263614710,1117,1117,1117,1117,0
|
|
20231108,190800,263614710,1117,1117,1117,1117,0
|
|
20231108,190700,263614710,1117,1117,1117,1117,0
|
|
20231108,190600,263614710,1117,1117,1117,1117,0
|
|
20231108,190500,263614710,1117,1117,1117,1117,0
|
|
20231108,190400,263614710,1117,1117,1117,1117,0
|
|
20231108,190300,263614710,1117,1117,1117,1117,0
|
|
20231108,190200,263614710,1117,1117,1117,1117,0
|
|
20231108,190100,263614710,1117,1117,1117,1117,0
|
|
20231108,190000,263614710,1117,1117,1117,1117,0
|
|
20231108,185900,263614710,1117,1117,1117,1117,0
|
|
20231108,185800,263614710,1117,1117,1117,1117,0
|
|
20231108,185700,263614710,1117,1117,1117,1117,0
|
|
20231108,185600,263614710,1117,1117,1117,1117,0
|
|
20231108,185500,263614710,1117,1117,1117,1117,0
|
|
20231108,185400,263614710,1117,1117,1117,1117,0
|
|
20231108,185300,263614710,1117,1117,1117,1117,0
|
|
20231108,185200,263614710,1117,1117,1117,1117,0
|
|
20231108,185100,263614710,1117,1117,1117,1117,0
|
|
20231108,185000,263614710,1117,1117,1117,1117,0
|
|
20231108,184900,263614710,1117,1117,1117,1117,0
|
|
20231108,184800,263614710,1117,1117,1117,1117,0
|
|
20231108,184700,263614710,1117,1117,1117,1117,0
|
|
20231108,184600,263614710,1117,1117,1117,1117,0
|
|
20231108,184500,263614710,1117,1117,1117,1117,0
|
|
20231108,184400,263614710,1117,1117,1117,1117,3020
|
|
20231108,184300,263614710,1117,1117,1117,1117,0
|
|
20231108,184200,263614710,1117,1117,1117,1117,0
|
|
20231108,184100,263614710,1117,1117,1117,1117,0
|
|
20231108,184000,263614710,1117,1117,1117,1117,0
|
|
20231108,183900,263614710,1117,1117,1117,1117,0
|
|
20231108,183800,263614710,1117,1117,1117,1117,0
|
|
20231108,183700,263614710,1117,1117,1117,1117,0
|
|
20231108,183600,263614710,1117,1117,1117,1117,0
|
|
20231108,183500,263614710,1117,1117,1117,1117,0
|
|
20231108,183400,263614710,1117,1117,1117,1117,0
|
|
20231108,183300,263614710,1117,1117,1117,1117,0
|
|
20231108,183200,263614710,1117,1117,1117,1117,0
|
|
20231108,183100,263614710,1117,1117,1117,1117,0
|
|
20231108,183000,263614710,1117,1117,1117,1117,0
|
|
20231108,182900,263614710,1117,1117,1117,1117,0
|
|
20231108,182800,263614710,1117,1117,1117,1117,0
|
|
20231108,182700,263614710,1117,1117,1117,1117,0
|
|
20231108,182600,263614710,1117,1117,1117,1117,0
|
|
20231108,182500,263614710,1117,1117,1117,1117,0
|
|
20231108,182400,263614710,1117,1117,1117,1117,0
|
|
20231108,182300,263614710,1117,1117,1117,1117,0
|
|
20231108,182200,263614710,1117,1117,1117,1117,0
|
|
20231108,182100,263614710,1117,1117,1117,1117,0
|
|
20231108,182000,263614710,1117,1117,1117,1117,0
|
|
20231108,181900,263614710,1117,1117,1117,1117,0
|
|
20231108,181800,263614710,1117,1117,1117,1117,0
|
|
20231108,181700,263614710,1117,1117,1117,1117,0
|
|
20231108,181600,263614710,1117,1117,1117,1117,0
|
|
20231108,181500,263614710,1117,1117,1117,1117,0
|
|
20231108,181400,263614710,1117,1117,1117,1117,3020
|
|
20231108,181300,263614710,1117,1117,1117,1117,0
|
|
20231108,181200,263614710,1117,1117,1117,1117,0
|
|
20231108,181100,263614710,1117,1117,1117,1117,0
|
|
20231108,181000,263614710,1117,1117,1117,1117,0
|
|
20231108,180900,263614710,1117,1117,1117,1117,0
|
|
20231108,180800,263614710,1117,1117,1117,1117,0
|
|
20231108,180700,263614710,1117,1117,1117,1117,0
|
|
20231108,180600,263614710,1117,1117,1117,1117,0
|
|
20231108,180500,263614710,1117,1117,1117,1117,0
|
|
20231108,180400,263614710,1117,1117,1117,1117,0
|
|
20231108,180300,263614710,1117,1117,1117,1117,0
|
|
20231108,180200,263614710,1117,1117,1117,1117,0
|
|
20231108,180100,263614710,1117,1117,1117,1117,0
|
|
20231108,180000,263614710,1117,1117,1117,1117,0
|
|
20231108,175900,263614710,1117,1117,1117,1117,0
|
|
20231108,175800,263614710,1117,1117,1117,1117,0
|
|
20231108,175700,263614710,1117,1117,1117,1117,0
|
|
20231108,175600,263614710,1117,1117,1117,1117,0
|
|
20231108,175500,263614710,1117,1117,1117,1117,0
|
|
20231108,175400,263614710,1117,1117,1117,1117,0
|
|
20231108,175300,263614710,1117,1117,1117,1117,0
|
|
20231108,175200,263614710,1117,1117,1117,1117,0
|
|
20231108,175100,263614710,1117,1117,1117,1117,0
|
|
20231108,175000,263614710,1117,1117,1117,1117,0
|
|
20231108,174900,263614710,1117,1117,1117,1117,0
|
|
20231108,174800,263614710,1117,1117,1117,1117,0
|
|
20231108,174700,263614710,1117,1117,1117,1117,0
|
|
20231108,174600,263614710,1117,1117,1117,1117,0
|
|
20231108,174500,263614710,1117,1117,1117,1117,0
|
|
20231108,174400,263614710,1117,1117,1117,1117,3020
|
|
20231108,174300,263614710,1117,1117,1117,1117,0
|
|
20231108,174200,263614710,1117,1117,1117,1117,0
|
|
20231108,174100,263614710,1117,1117,1117,1117,0
|
|
20231108,174000,263614710,1117,1117,1117,1117,0
|
|
20231108,173900,263614710,1117,1117,1117,1117,0
|
|
20231108,173800,263614710,1117,1117,1117,1117,0
|
|
20231108,173700,263614710,1117,1117,1117,1117,0
|
|
20231108,173600,263614710,1117,1117,1117,1117,0
|
|
20231108,173500,263614710,1117,1117,1117,1117,0
|
|
20231108,173400,263614710,1117,1117,1117,1117,0
|
|
20231108,173300,263614710,1117,1117,1117,1117,0
|
|
20231108,173200,263614710,1117,1117,1117,1117,0
|
|
20231108,173100,263614710,1117,1117,1117,1117,0
|
|
20231108,173000,263614710,1117,1117,1117,1117,0
|
|
20231108,172900,263614710,1117,1117,1117,1117,0
|
|
20231108,172800,263614710,1117,1117,1117,1117,0
|
|
20231108,172700,263614710,1117,1117,1117,1117,0
|
|
20231108,172600,263614710,1117,1117,1117,1117,0
|
|
20231108,172500,263614710,1117,1117,1117,1117,0
|
|
20231108,172400,263614710,1117,1117,1117,1117,0
|
|
20231108,172300,263614710,1117,1117,1117,1117,0
|
|
20231108,172200,263614710,1117,1117,1117,1117,0
|
|
20231108,172100,263614710,1117,1117,1117,1117,0
|
|
20231108,172000,263614710,1117,1117,1117,1117,0
|
|
20231108,171900,263614710,1117,1117,1117,1117,0
|
|
20231108,171800,263614710,1117,1117,1117,1117,0
|
|
20231108,171700,263614710,1117,1117,1117,1117,0
|
|
20231108,171600,263614710,1117,1117,1117,1117,0
|
|
20231108,171500,263614710,1117,1117,1117,1117,0
|
|
20231108,171400,263614710,1117,1117,1117,1117,3020
|
|
20231108,171300,263614710,1117,1117,1117,1117,0
|
|
20231108,171200,263614710,1117,1117,1117,1117,0
|
|
20231108,171100,263614710,1117,1117,1117,1117,0
|
|
20231108,171000,263614710,1117,1117,1117,1117,0
|
|
20231108,170900,263614710,1117,1117,1117,1117,0
|
|
20231108,170800,263614710,1117,1117,1117,1117,0
|
|
20231108,170700,263614710,1117,1117,1117,1117,0
|
|
20231108,170600,263614710,1117,1117,1117,1117,0
|
|
20231108,170500,263614710,1117,1117,1117,1117,0
|
|
20231108,170400,263614710,1117,1117,1117,1117,0
|
|
20231108,170300,263614710,1117,1117,1117,1117,0
|
|
20231108,170200,263614710,1117,1117,1117,1117,0
|
|
20231108,170100,263614710,1117,1117,1117,1117,0
|
|
20231108,170000,263614710,1117,1117,1117,1117,0
|
|
20231108,165900,263614710,1117,1117,1117,1117,0
|
|
20231108,165800,263614710,1117,1117,1117,1117,0
|
|
20231108,165700,263614710,1117,1117,1117,1117,0
|
|
20231108,165600,263614710,1117,1117,1117,1117,0
|
|
20231108,165500,263614710,1117,1117,1117,1117,0
|
|
20231108,165400,263614710,1117,1117,1117,1117,0
|
|
20231108,165300,263614710,1117,1117,1117,1117,0
|
|
20231108,165200,263614710,1117,1117,1117,1117,0
|
|
20231108,165100,263614710,1117,1117,1117,1117,0
|
|
20231108,165000,263614710,1117,1117,1117,1117,0
|
|
20231108,164900,263614710,1117,1117,1117,1117,0
|
|
20231108,164800,263614710,1117,1117,1117,1117,0
|
|
20231108,164700,263614710,1117,1117,1117,1117,0
|
|
20231108,164600,263614710,1117,1117,1117,1117,0
|
|
20231108,164500,263614710,1117,1117,1117,1117,0
|
|
20231108,164400,263614710,1117,1117,1117,1117,3020
|
|
20231108,164300,263614710,1117,1117,1117,1117,0
|
|
20231108,164200,263614710,1117,1117,1117,1117,0
|
|
20231108,164100,263614710,1117,1117,1117,1117,0
|
|
20231108,164000,263614710,1117,1117,1117,1117,0
|
|
20231108,163900,263614710,1117,1117,1117,1117,0
|
|
20231108,163800,263614710,1117,1117,1117,1117,0
|
|
20231108,163700,263614710,1117,1117,1117,1117,0
|
|
20231108,163600,263614710,1117,1117,1117,1117,0
|
|
20231108,163500,263614710,1117,1117,1117,1117,0
|
|
20231108,163400,263614710,1117,1117,1117,1117,0
|
|
20231108,163300,263614710,1117,1117,1117,1117,0
|
|
20231108,163200,263614710,1117,1117,1117,1117,0
|
|
20231108,163100,263614710,1117,1117,1117,1117,0
|
|
20231108,163000,263614710,1117,1117,1117,1117,0
|
|
20231108,162900,263614710,1117,1117,1117,1117,0
|
|
20231108,162800,263614710,1117,1117,1117,1117,0
|
|
20231108,162700,263614710,1117,1117,1117,1117,0
|
|
20231108,162600,263614710,1117,1117,1117,1117,0
|
|
20231108,162500,263614710,1117,1117,1117,1117,0
|
|
20231108,162400,263614710,1117,1117,1117,1117,0
|
|
20231108,162300,263614710,1117,1117,1117,1117,0
|
|
20231108,162200,263614710,1117,1117,1117,1117,0
|
|
20231108,162100,263614710,1117,1117,1117,1117,0
|
|
20231108,162000,263614710,1117,1117,1117,1117,0
|
|
20231108,161900,263614710,1117,1117,1117,1117,0
|
|
20231108,161800,263614710,1117,1117,1117,1117,0
|
|
20231108,161700,263614710,1117,1117,1117,1117,0
|
|
20231108,161600,263614710,1117,1117,1117,1117,0
|
|
20231108,161500,263614710,1117,1117,1117,1117,0
|
|
20231108,161400,263614710,1117,1117,1117,1117,3020
|
|
20231108,161300,263614710,1117,1117,1117,1117,0
|
|
20231108,161200,263614710,1117,1117,1117,1117,0
|
|
20231108,161100,263614710,1117,1117,1117,1117,0
|
|
20231108,161000,263614710,1117,1117,1117,1117,0
|
|
20231108,160900,263614710,1117,1117,1117,1117,0
|
|
20231108,160800,263614710,1117,1117,1117,1117,0
|
|
20231108,160700,263614710,1117,1117,1117,1117,0
|
|
20231108,160600,263614710,1117,1117,1117,1117,0
|
|
20231108,160500,263614710,1117,1117,1117,1117,0
|
|
20231108,160400,263614710,1117,1117,1117,1117,0
|
|
20231108,160300,263614710,1117,1117,1117,1117,0
|
|
20231108,160200,263614710,1117,1117,1117,1117,0
|
|
20231108,160100,263614710,1117,1117,1117,1117,0
|
|
20231108,160000,263614710,1117,1117,1117,1117,0
|
|
20231108,155900,263614710,1117,1117,1117,1117,0
|
|
20231108,155800,263614710,1117,1117,1117,1117,0
|
|
20231108,155700,263614710,1117,1117,1117,1117,0
|
|
20231108,155600,263614710,1117,1117,1117,1117,0
|
|
20231108,155500,263614710,1117,1117,1117,1117,0
|
|
20231108,155400,263614710,1117,1117,1117,1117,0
|
|
20231108,155300,263614710,1117,1117,1117,1117,0
|
|
20231108,155200,263614710,1117,1117,1117,1117,0
|
|
20231108,155100,263614710,1117,1117,1117,1117,0
|
|
20231108,155000,263614710,1117,1117,1117,1117,0
|
|
20231108,154900,263614710,1117,1117,1117,1117,0
|
|
20231108,154800,263614710,1117,1117,1117,1117,0
|
|
20231108,154700,263614710,1117,1117,1117,1117,0
|
|
20231108,154600,263614710,1117,1117,1117,1117,0
|
|
20231108,154500,263614710,1117,1117,1117,1117,0
|
|
20231108,154400,263614710,1117,1117,1117,1117,3020
|
|
20231108,154300,263614710,1117,1117,1117,1117,0
|
|
20231108,154200,263614710,1117,1117,1117,1117,0
|
|
20231108,154100,263614710,1117,1117,1117,1117,0
|
|
20231108,154000,263614710,1117,1117,1117,1117,0
|
|
20231108,153900,263614710,1117,1117,1117,1117,0
|
|
20231108,153800,263614710,1117,1117,1117,1117,0
|
|
20231108,153700,263614710,1117,1117,1117,1117,0
|
|
20231108,153600,263614710,1117,1117,1117,1117,0
|
|
20231108,153500,263614710,1117,1117,1117,1117,0
|
|
20231108,153400,263614710,1117,1117,1117,1117,0
|
|
20231108,153300,263614710,1117,1117,1117,1117,0
|
|
20231108,153200,263614710,1117,1117,1117,1117,0
|
|
20231108,153100,263614710,1117,1117,1117,1117,0
|
|
20231108,153000,263614710,1117,1117,1117,1117,3020
|
|
20231108,152900,260241370,1120,1120,1120,1120,0
|
|
20231108,152800,260241370,1120,1120,1120,1120,0
|
|
20231108,152700,260241370,1120,1120,1120,1120,0
|
|
20231108,152600,260241370,1120,1120,1120,1120,0
|
|
20231108,152500,260241370,1120,1120,1120,1120,0
|
|
20231108,152400,260241370,1120,1120,1120,1120,0
|
|
20231108,152300,260241370,1120,1120,1120,1120,0
|
|
20231108,152200,260241370,1120,1120,1120,1120,0
|
|
20231108,152100,260241370,1120,1120,1120,1120,0
|
|
20231108,152000,260241370,1120,1120,1120,1120,0
|
|
20231108,151900,260241370,1120,1115,1120,1114,16996
|
|
20231108,151800,241230977,1116,1116,1116,1115,66
|
|
20231108,151700,241157357,1119,1119,1119,1119,2
|
|
20231108,151600,241155119,1117,1116,1119,1115,354
|
|
20231108,151500,240760052,1120,1120,1120,1120,0
|
|
20231108,151400,240760052,1120,1120,1120,1120,0
|
|
20231108,151300,240760052,1120,1120,1120,1120,0
|
|
20231108,151200,240760052,1120,1117,1120,1117,66
|
|
20231108,151100,240686174,1117,1120,1121,1117,1874
|
|
20231108,151000,238590202,1120,1120,1120,1120,161
|
|
20231108,150900,238409882,1121,1119,1121,1119,1326
|
|
20231108,150800,236925776,1122,1119,1122,1116,1873
|
|
20231108,150700,234830470,1116,1115,1116,1115,46
|
|
20231108,150600,234779137,1116,1116,1116,1116,100
|
|
20231108,150500,234667537,1115,1115,1115,1115,0
|
|
20231108,150400,234667537,1115,1115,1115,1115,0
|
|
20231108,150300,234667537,1115,1115,1115,1115,5
|
|
20231108,150200,234661962,1115,1115,1115,1115,5
|
|
20231108,150100,234656387,1116,1115,1116,1114,1988
|
|
20231108,150000,232441518,1116,1115,1116,1114,658
|
|
20231108,145900,231708135,1116,1116,1116,1116,0
|
|
20231108,145800,231708135,1116,1114,1116,1114,4062
|
|
20231108,145700,227182091,1114,1112,1114,1112,1049
|
|
20231108,145600,226015055,1114,1114,1114,1114,0
|
|
20231108,145500,226015055,1114,1114,1114,1114,0
|
|
20231108,145400,226015055,1114,1114,1114,1114,0
|
|
20231108,145300,226015055,1114,1112,1114,1112,156
|
|
20231108,145200,225841279,1115,1115,1115,1115,32
|
|
20231108,145100,225805599,1115,1115,1115,1115,10
|
|
20231108,145000,225794449,1113,1113,1113,1113,337
|
|
20231108,144900,225419368,1112,1113,1113,1112,819
|
|
20231108,144800,224507850,1113,1113,1113,1113,0
|
|
20231108,144700,224507850,1113,1113,1113,1113,7
|
|
20231108,144600,224500059,1113,1113,1113,1113,101
|
|
20231108,144500,224387646,1113,1113,1113,1113,80
|
|
20231108,144400,224298606,1113,1113,1115,1113,3780
|
|
20231108,144300,220091209,1115,1115,1115,1115,5
|
|
20231108,144200,220085634,1115,1115,1115,1115,0
|
|
20231108,144100,220085634,1115,1114,1115,1114,3286
|
|
20231108,144000,216424982,1114,1116,1116,1114,169
|
|
20231108,143900,216236414,1114,1114,1114,1114,444
|
|
20231108,143800,215741798,1116,1116,1116,1116,2
|
|
20231108,143700,215739566,1116,1116,1116,1115,1661
|
|
20231108,143600,213887299,1116,1116,1116,1114,427
|
|
20231108,143500,213410967,1116,1116,1116,1116,3
|
|
20231108,143400,213407619,1116,1115,1117,1115,553
|
|
20231108,143300,212790813,1116,1116,1116,1115,24
|
|
20231108,143200,212764039,1116,1115,1116,1115,205
|
|
20231108,143100,212535276,1115,1114,1115,1114,309
|
|
20231108,143000,212191030,1115,1115,1115,1115,1216
|
|
20231108,142900,210835190,1118,1118,1118,1118,1
|
|
20231108,142800,210834072,1116,1116,1116,1116,29
|
|
20231108,142700,210801708,1118,1118,1118,1118,39
|
|
20231108,142600,210758106,1118,1118,1118,1118,4
|
|
20231108,142500,210753634,1116,1117,1117,1116,2383
|
|
20231108,142400,208094008,1118,1118,1118,1118,131
|
|
20231108,142300,207947550,1119,1117,1119,1117,381
|
|
20231108,142200,207521811,1119,1119,1119,1119,5
|
|
20231108,142100,207516216,1119,1116,1119,1116,926
|
|
20231108,142000,206482797,1119,1119,1119,1119,14
|
|
20231108,141900,206467131,1119,1116,1119,1116,313
|
|
20231108,141800,206117814,1119,1117,1119,1117,898
|
|
20231108,141700,205114568,1119,1117,1119,1117,3501
|
|
20231108,141600,201203559,1118,1119,1119,1118,369
|
|
20231108,141500,200790783,1123,1119,1123,1117,2544
|
|
20231108,141400,197946122,1119,1119,1119,1119,486
|
|
20231108,141300,197402288,1123,1119,1123,1119,191
|
|
20231108,141200,197187851,1119,1119,1119,1119,1986
|
|
20231108,141100,194965517,1123,1123,1123,1123,100
|
|
20231108,141000,194853217,1124,1124,1124,1124,5
|
|
20231108,140900,194847597,1124,1119,1124,1118,889
|
|
20231108,140800,193852824,1125,1125,1125,1125,3
|
|
20231108,140700,193849449,1125,1120,1126,1119,4324
|
|
20231108,140600,189006608,1120,1121,1124,1120,2485
|
|
20231108,140500,186222566,1121,1121,1124,1121,960
|
|
20231108,140400,185145980,1126,1121,1126,1121,559
|
|
20231108,140300,184519046,1121,1121,1121,1121,1
|
|
20231108,140200,184517925,1121,1125,1126,1120,2384
|
|
20231108,140100,181845443,1125,1125,1125,1121,7737
|
|
20231108,140000,173167635,1125,1125,1125,1125,0
|
|
20231108,135900,173167635,1125,1124,1126,1121,7079
|
|
20231108,135800,165220695,1126,1126,1126,1126,0
|
|
20231108,135700,165220695,1126,1126,1126,1126,0
|
|
20231108,135600,165220695,1126,1126,1126,1124,2273
|
|
20231108,135500,162665119,1126,1125,1126,1125,540
|
|
20231108,135400,162057579,1126,1126,1126,1126,0
|
|
20231108,135300,162057579,1126,1126,1126,1126,0
|
|
20231108,135200,162057579,1126,1126,1126,1126,271
|
|
20231108,135100,161752433,1126,1126,1126,1126,0
|
|
20231108,135000,161752433,1126,1126,1126,1126,0
|
|
20231108,134900,161752433,1126,1126,1126,1126,3
|
|
20231108,134800,161749055,1127,1127,1127,1127,0
|
|
20231108,134700,161749055,1127,1127,1127,1126,50
|
|
20231108,134600,161692706,1127,1127,1127,1127,0
|
|
20231108,134500,161692706,1127,1127,1127,1127,0
|
|
20231108,134400,161692706,1127,1127,1127,1127,300
|
|
20231108,134300,161354606,1127,1127,1127,1127,0
|
|
20231108,134200,161354606,1127,1128,1129,1127,4035
|
|
20231108,134100,156806194,1128,1128,1128,1128,75
|
|
20231108,134000,156721594,1126,1126,1126,1126,0
|
|
20231108,133900,156721594,1126,1126,1128,1126,698
|
|
20231108,133800,155935466,1126,1126,1126,1126,0
|
|
20231108,133700,155935466,1126,1126,1126,1126,1
|
|
20231108,133600,155934340,1128,1128,1128,1128,0
|
|
20231108,133500,155934340,1128,1128,1128,1128,0
|
|
20231108,133400,155934340,1128,1128,1128,1128,0
|
|
20231108,133300,155934340,1128,1128,1128,1128,59
|
|
20231108,133200,155867788,1128,1128,1128,1128,0
|
|
20231108,133100,155867788,1128,1128,1129,1128,1273
|
|
20231108,133000,154431730,1128,1127,1128,1127,8
|
|
20231108,132900,154422709,1128,1128,1128,1128,0
|
|
20231108,132800,154422709,1128,1128,1128,1128,0
|
|
20231108,132700,154422709,1128,1125,1128,1125,210
|
|
20231108,132600,154186036,1125,1124,1125,1124,2
|
|
20231108,132500,154183787,1125,1125,1125,1125,204
|
|
20231108,132400,153954287,1129,1129,1129,1129,0
|
|
20231108,132300,153954287,1129,1129,1129,1129,0
|
|
20231108,132200,153954287,1129,1129,1129,1129,0
|
|
20231108,132100,153954287,1129,1129,1129,1129,0
|
|
20231108,132000,153954287,1129,1129,1129,1129,0
|
|
20231108,131900,153954287,1129,1129,1129,1129,0
|
|
20231108,131800,153954287,1129,1129,1129,1129,0
|
|
20231108,131700,153954287,1129,1129,1129,1129,0
|
|
20231108,131600,153954287,1129,1129,1129,1129,0
|
|
20231108,131500,153954287,1129,1129,1129,1129,0
|
|
20231108,131400,153954287,1129,1129,1129,1129,0
|
|
20231108,131300,153954287,1129,1129,1129,1129,637
|
|
20231108,131200,153235114,1129,1129,1129,1129,0
|
|
20231108,131100,153235114,1129,1129,1129,1129,257
|
|
20231108,131000,152944961,1129,1129,1129,1129,0
|
|
20231108,130900,152944961,1129,1125,1129,1125,1038
|
|
20231108,130800,151776975,1127,1125,1127,1125,1063
|
|
20231108,130700,150580974,1125,1125,1125,1125,92
|
|
20231108,130600,150477474,1127,1127,1127,1127,250
|
|
20231108,130500,150195724,1129,1129,1129,1129,0
|
|
20231108,130400,150195724,1129,1126,1129,1126,1740
|
|
20231108,130300,148235666,1127,1127,1127,1127,0
|
|
20231108,130200,148235666,1127,1127,1127,1127,0
|
|
20231108,130100,148235666,1127,1127,1127,1127,0
|
|
20231108,130000,148235666,1127,1127,1127,1127,0
|
|
20231108,125900,148235666,1127,1127,1127,1127,0
|
|
20231108,125800,148235666,1127,1127,1127,1127,0
|
|
20231108,125700,148235666,1127,1127,1127,1127,0
|
|
20231108,125600,148235666,1127,1127,1127,1127,0
|
|
20231108,125500,148235666,1127,1127,1127,1127,1
|
|
20231108,125400,148234539,1129,1129,1129,1129,0
|
|
20231108,125300,148234539,1129,1129,1129,1129,0
|
|
20231108,125200,148234539,1129,1129,1129,1129,0
|
|
20231108,125100,148234539,1129,1129,1129,1129,0
|
|
20231108,125000,148234539,1129,1127,1129,1127,284
|
|
20231108,124900,147914387,1127,1127,1127,1127,0
|
|
20231108,124800,147914387,1127,1127,1127,1127,258
|
|
20231108,124700,147623621,1127,1127,1127,1127,0
|
|
20231108,124600,147623621,1127,1127,1127,1127,0
|
|
20231108,124500,147623621,1127,1127,1127,1127,104
|
|
20231108,124400,147506413,1128,1128,1128,1128,0
|
|
20231108,124300,147506413,1128,1129,1129,1128,162
|
|
20231108,124200,147323676,1129,1127,1129,1127,3318
|
|
20231108,124100,143581137,1128,1128,1128,1128,0
|
|
20231108,124000,143581137,1128,1128,1128,1128,0
|
|
20231108,123900,143581137,1128,1128,1128,1128,0
|
|
20231108,123800,143581137,1128,1128,1128,1128,0
|
|
20231108,123700,143581137,1128,1128,1128,1128,0
|
|
20231108,123600,143581137,1128,1128,1128,1128,5
|
|
20231108,123500,143575497,1128,1128,1128,1128,236
|
|
20231108,123400,143309289,1126,1126,1126,1126,0
|
|
20231108,123300,143309289,1126,1126,1126,1126,244
|
|
20231108,123200,143034545,1126,1126,1126,1126,5
|
|
20231108,123100,143028915,1129,1129,1129,1129,101
|
|
20231108,123000,142914886,1126,1126,1126,1126,0
|
|
20231108,122900,142914886,1126,1129,1129,1126,529
|
|
20231108,122800,142317654,1129,1129,1129,1129,0
|
|
20231108,122700,142317654,1129,1129,1129,1129,1
|
|
20231108,122600,142316525,1130,1130,1130,1130,0
|
|
20231108,122500,142316525,1130,1130,1130,1130,0
|
|
20231108,122400,142316525,1130,1130,1130,1130,0
|
|
20231108,122300,142316525,1130,1130,1130,1130,0
|
|
20231108,122200,142316525,1130,1130,1130,1130,0
|
|
20231108,122100,142316525,1130,1130,1130,1130,7
|
|
20231108,122000,142308615,1129,1129,1129,1129,0
|
|
20231108,121900,142308615,1129,1129,1129,1129,0
|
|
20231108,121800,142308615,1129,1129,1129,1129,0
|
|
20231108,121700,142308615,1129,1129,1129,1129,0
|
|
20231108,121600,142308615,1129,1127,1129,1127,112
|
|
20231108,121500,142182363,1129,1129,1129,1129,0
|
|
20231108,121400,142182363,1129,1129,1129,1129,2
|
|
20231108,121300,142180105,1127,1127,1127,1127,0
|
|
20231108,121200,142180105,1127,1127,1127,1127,5
|
|
20231108,121100,142174470,1127,1127,1127,1127,0
|
|
20231108,121000,142174470,1127,1127,1127,1127,0
|
|
20231108,120900,142174470,1127,1127,1127,1127,2
|
|
20231108,120800,142172216,1127,1127,1127,1127,0
|
|
20231108,120700,142172216,1127,1129,1129,1127,2759
|
|
20231108,120600,139059774,1129,1129,1129,1129,0
|
|
20231108,120500,139059774,1129,1129,1129,1129,0
|
|
20231108,120400,139059774,1129,1129,1129,1129,0
|
|
20231108,120300,139059774,1129,1129,1129,1129,2
|
|
20231108,120200,139057516,1132,1132,1132,1132,0
|
|
20231108,120100,139057516,1132,1132,1132,1132,0
|
|
20231108,120000,139057516,1132,1132,1132,1132,0
|
|
20231108,115900,139057516,1132,1132,1132,1132,0
|
|
20231108,115800,139057516,1132,1132,1132,1132,0
|
|
20231108,115700,139057516,1132,1132,1132,1132,0
|
|
20231108,115600,139057516,1132,1132,1132,1132,0
|
|
20231108,115500,139057516,1132,1130,1132,1130,79
|
|
20231108,115400,138968190,1131,1131,1131,1131,0
|
|
20231108,115300,138968190,1131,1131,1131,1131,0
|
|
20231108,115200,138968190,1131,1131,1131,1131,0
|
|
20231108,115100,138968190,1131,1131,1131,1131,0
|
|
20231108,115000,138968190,1131,1131,1131,1131,0
|
|
20231108,114900,138968190,1131,1131,1131,1131,0
|
|
20231108,114800,138968190,1131,1131,1131,1131,0
|
|
20231108,114700,138968190,1131,1131,1131,1131,1046
|
|
20231108,114600,137785164,1132,1132,1132,1132,0
|
|
20231108,114500,137785164,1132,1132,1132,1132,0
|
|
20231108,114400,137785164,1132,1132,1132,1132,0
|
|
20231108,114300,137785164,1132,1132,1132,1132,0
|
|
20231108,114200,137785164,1132,1131,1132,1131,1341
|
|
20231108,114100,136268352,1129,1129,1129,1129,0
|
|
20231108,114000,136268352,1129,1129,1129,1129,0
|
|
20231108,113900,136268352,1129,1129,1129,1129,46
|
|
20231108,113800,136216418,1128,1128,1128,1128,0
|
|
20231108,113700,136216418,1128,1128,1128,1128,0
|
|
20231108,113600,136216418,1128,1128,1128,1128,577
|
|
20231108,113500,135565562,1128,1128,1128,1128,0
|
|
20231108,113400,135565562,1128,1128,1128,1128,30
|
|
20231108,113300,135531722,1129,1129,1129,1129,2
|
|
20231108,113200,135529464,1129,1129,1129,1129,0
|
|
20231108,113100,135529464,1129,1129,1129,1129,0
|
|
20231108,113000,135529464,1129,1129,1129,1129,0
|
|
20231108,112900,135529464,1129,1129,1129,1129,0
|
|
20231108,112800,135529464,1129,1129,1129,1129,0
|
|
20231108,112700,135529464,1129,1129,1129,1129,0
|
|
20231108,112600,135529464,1129,1129,1129,1129,17
|
|
20231108,112500,135510271,1129,1129,1129,1129,61
|
|
20231108,112400,135441402,1129,1129,1129,1129,26
|
|
20231108,112300,135412048,1129,1130,1130,1129,609
|
|
20231108,112200,134724346,1133,1132,1133,1130,281
|
|
20231108,112100,134406640,1132,1132,1132,1132,23
|
|
20231108,112000,134380604,1132,1132,1132,1132,10
|
|
20231108,111900,134369284,1129,1129,1129,1129,0
|
|
20231108,111800,134369284,1129,1129,1129,1129,0
|
|
20231108,111700,134369284,1129,1130,1130,1129,2847
|
|
20231108,111600,131154962,1131,1133,1133,1131,207
|
|
20231108,111500,130920677,1133,1133,1133,1133,33
|
|
20231108,111400,130883288,1133,1133,1133,1133,24
|
|
20231108,111300,130856096,1133,1133,1133,1133,23
|
|
20231108,111200,130830037,1133,1133,1133,1133,17
|
|
20231108,111100,130810776,1133,1133,1133,1133,19
|
|
20231108,111000,130789249,1133,1133,1133,1133,19
|
|
20231108,110900,130767722,1133,1133,1133,1133,0
|
|
20231108,110800,130767722,1133,1133,1133,1133,5
|
|
20231108,110700,130762057,1130,1130,1130,1130,0
|
|
20231108,110600,130762057,1130,1130,1130,1130,130
|
|
20231108,110500,130615157,1134,1132,1134,1132,300
|
|
20231108,110400,130275469,1132,1132,1132,1132,0
|
|
20231108,110300,130275469,1132,1129,1132,1125,5178
|
|
20231108,110200,124446811,1129,1129,1129,1129,0
|
|
20231108,110100,124446811,1129,1129,1129,1129,0
|
|
20231108,110000,124446811,1129,1131,1132,1129,331
|
|
20231108,105900,124072640,1132,1132,1132,1132,5
|
|
20231108,105800,124066980,1132,1132,1132,1132,0
|
|
20231108,105700,124066980,1132,1132,1132,1132,58
|
|
20231108,105600,124001324,1132,1130,1132,1130,2964
|
|
20231108,105500,120650076,1131,1131,1131,1131,0
|
|
20231108,105400,120650076,1131,1131,1131,1131,0
|
|
20231108,105300,120650076,1131,1131,1131,1131,0
|
|
20231108,105200,120650076,1131,1132,1132,1131,13
|
|
20231108,105100,120635370,1132,1132,1132,1132,0
|
|
20231108,105000,120635370,1132,1132,1133,1132,2386
|
|
20231108,104900,117934312,1131,1131,1131,1131,10
|
|
20231108,104800,117923002,1127,1128,1128,1127,2986
|
|
20231108,104700,114557757,1127,1127,1127,1127,0
|
|
20231108,104600,114557757,1127,1130,1130,1127,650
|
|
20231108,104500,113824740,1128,1128,1128,1128,0
|
|
20231108,104400,113824740,1128,1128,1128,1128,0
|
|
20231108,104300,113824740,1128,1130,1130,1128,1151
|
|
20231108,104200,112524310,1130,1130,1130,1130,0
|
|
20231108,104100,112524310,1130,1130,1130,1130,0
|
|
20231108,104000,112524310,1130,1130,1130,1130,1
|
|
20231108,103900,112523180,1130,1129,1130,1129,5
|
|
20231108,103800,112517534,1130,1130,1130,1130,0
|
|
20231108,103700,112517534,1130,1130,1130,1130,3
|
|
20231108,103600,112514144,1128,1128,1128,1128,130
|
|
20231108,103500,112367504,1133,1133,1133,1133,0
|
|
20231108,103400,112367504,1133,1133,1133,1133,0
|
|
20231108,103300,112367504,1133,1133,1133,1133,0
|
|
20231108,103200,112367504,1133,1128,1133,1128,2
|
|
20231108,103100,112365243,1134,1127,1134,1127,2016
|
|
20231108,103000,110088583,1126,1123,1126,1123,4132
|
|
20231108,102900,105437763,1121,1123,1123,1121,2910
|
|
20231108,102800,102172302,1124,1126,1126,1124,3681
|
|
20231108,102700,98031070,1126,1126,1126,1125,218
|
|
20231108,102600,97785620,1127,1127,1127,1127,0
|
|
20231108,102500,97785620,1127,1127,1127,1127,0
|
|
20231108,102400,97785620,1127,1127,1127,1127,0
|
|
20231108,102300,97785620,1127,1130,1130,1127,2912
|
|
20231108,102200,94500053,1131,1131,1131,1131,996
|
|
20231108,102100,93373577,1130,1130,1130,1130,0
|
|
20231108,102000,93373577,1130,1130,1130,1130,10
|
|
20231108,101900,93362277,1130,1138,1138,1130,2594
|
|
20231108,101800,90420402,1135,1135,1135,1135,0
|
|
20231108,101700,90420402,1135,1135,1135,1135,600
|
|
20231108,101600,89739402,1137,1137,1137,1137,0
|
|
20231108,101500,89739402,1137,1137,1137,1137,144
|
|
20231108,101400,89575674,1139,1134,1139,1134,706
|
|
20231108,101300,88772540,1134,1134,1134,1134,0
|
|
20231108,101200,88772540,1134,1136,1136,1130,2193
|
|
20231108,101100,86289495,1137,1139,1139,1137,2410
|
|
20231108,101000,83546896,1139,1138,1139,1138,2319
|
|
20231108,100900,80907188,1137,1133,1137,1133,2618
|
|
20231108,100800,77936994,1132,1132,1132,1132,0
|
|
20231108,100700,77936994,1132,1132,1132,1132,0
|
|
20231108,100600,77936994,1132,1132,1132,1132,254
|
|
20231108,100500,77649466,1132,1132,1132,1132,0
|
|
20231108,100400,77649466,1132,1132,1132,1132,0
|
|
20231108,100300,77649466,1132,1132,1132,1132,0
|
|
20231108,100200,77649466,1132,1132,1132,1132,0
|
|
20231108,100100,77649466,1132,1132,1132,1132,4
|
|
20231108,100000,77644938,1133,1133,1133,1133,0
|
|
20231108,095900,77644938,1133,1133,1133,1133,0
|
|
20231108,095800,77644938,1133,1127,1133,1127,72
|
|
20231108,095700,77563782,1133,1132,1133,1132,1269
|
|
20231108,095600,76126270,1132,1132,1132,1132,0
|
|
20231108,095500,76126270,1132,1128,1132,1127,1002
|
|
20231108,095400,74994693,1132,1130,1132,1129,3778
|
|
20231108,095300,70726255,1133,1133,1137,1131,12660
|
|
20231108,095200,56382535,1134,1134,1134,1134,1000
|
|
20231108,095100,55248535,1133,1133,1133,1133,200
|
|
20231108,095000,55021935,1134,1134,1134,1134,1121
|
|
20231108,094900,53750721,1134,1135,1135,1134,315
|
|
20231108,094800,53393276,1138,1138,1138,1138,1
|
|
20231108,094700,53392138,1135,1135,1135,1135,400
|
|
20231108,094600,52938138,1138,1138,1138,1138,0
|
|
20231108,094500,52938138,1138,1138,1138,1138,858
|
|
20231108,094400,51961734,1138,1138,1138,1138,0
|
|
20231108,094300,51961734,1138,1137,1138,1136,2102
|
|
20231108,094200,49571760,1137,1138,1138,1137,2
|
|
20231108,094100,49569485,1138,1136,1138,1136,1577
|
|
20231108,094000,47774939,1136,1134,1138,1134,3
|
|
20231108,093900,47771531,1134,1134,1134,1134,37
|
|
20231108,093800,47729573,1134,1134,1134,1134,1975
|
|
20231108,093700,45489923,1136,1136,1136,1136,368
|
|
20231108,093600,45071875,1138,1137,1138,1136,229
|
|
20231108,093500,44811495,1137,1137,1137,1137,1000
|
|
20231108,093400,43674495,1137,1137,1137,1137,860
|
|
20231108,093300,42696675,1136,1138,1138,1136,27
|
|
20231108,093200,42665976,1138,1138,1138,1138,277
|
|
20231108,093100,42350750,1139,1139,1139,1139,1540
|
|
20231108,093000,40596690,1139,1139,1139,1139,80
|
|
20231108,092900,40505570,1139,1137,1139,1137,1794
|
|
20231108,092800,38463617,1136,1135,1136,1135,796
|
|
20231108,092700,37559747,1135,1135,1135,1135,0
|
|
20231108,092600,37559747,1135,1135,1135,1135,1092
|
|
20231108,092500,36320327,1136,1137,1137,1133,1149
|
|
20231108,092400,35018487,1136,1136,1136,1136,2100
|
|
20231108,092300,32632887,1136,1130,1136,1130,1356
|
|
20231108,092200,31100499,1138,1138,1138,1138,0
|
|
20231108,092100,31100499,1138,1138,1138,1138,1
|
|
20231108,092000,31099361,1134,1134,1134,1134,33
|
|
20231108,091900,31061939,1134,1134,1134,1134,0
|
|
20231108,091800,31061939,1134,1131,1134,1131,135
|
|
20231108,091700,30908928,1130,1132,1132,1130,537
|
|
20231108,091600,30302064,1132,1134,1134,1131,3420
|
|
20231108,091500,26429603,1134,1134,1134,1134,0
|
|
20231108,091400,26429603,1134,1134,1134,1134,2607
|
|
20231108,091300,23473265,1134,1134,1134,1134,0
|
|
20231108,091200,23473265,1134,1134,1134,1131,2738
|
|
20231108,091100,20375394,1133,1137,1137,1133,1457
|
|
20231108,091000,18723092,1137,1138,1138,1137,896
|
|
20231108,090900,17704330,1141,1139,1141,1139,130
|
|
20231108,090800,17556144,1143,1143,1143,1143,0
|
|
20231108,090700,17556144,1143,1140,1143,1140,935
|
|
20231108,090600,16488410,1134,1136,1143,1134,4890
|
|
20231108,090500,10918540,1134,1135,1135,1134,1862
|
|
20231108,090400,8806969,1136,1137,1137,1136,582
|
|
20231108,090300,8145787,1136,1141,1141,1136,411
|
|
20231108,090200,7678111,1140,1139,1140,1139,681
|
|
20231108,090100,6901821,1139,1137,1139,1137,2181
|
|
20231108,090000,4418992,1137,1133,1137,1133,3898
|