660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195700,169120885,1269,1269,1269,1269,1737
|
|
20231102,195600,169120885,1269,1269,1269,1269,0
|
|
20231102,195500,169120885,1269,1269,1269,1269,0
|
|
20231102,195400,169120885,1269,1269,1269,1269,0
|
|
20231102,195300,169120885,1269,1269,1269,1269,0
|
|
20231102,195200,169120885,1269,1269,1269,1269,0
|
|
20231102,195100,169120885,1269,1269,1269,1269,0
|
|
20231102,195000,169120885,1269,1269,1269,1269,0
|
|
20231102,194900,169120885,1269,1269,1269,1269,0
|
|
20231102,194800,169120885,1269,1269,1269,1269,0
|
|
20231102,194700,169120885,1269,1269,1269,1269,0
|
|
20231102,194600,169120885,1269,1269,1269,1269,0
|
|
20231102,194500,169120885,1269,1269,1269,1269,0
|
|
20231102,194400,169120885,1269,1269,1269,1269,0
|
|
20231102,194300,169120885,1269,1269,1269,1269,0
|
|
20231102,194200,169120885,1269,1269,1269,1269,0
|
|
20231102,194100,169120885,1269,1269,1269,1269,0
|
|
20231102,194000,169120885,1269,1269,1269,1269,0
|
|
20231102,193900,169120885,1269,1269,1269,1269,0
|
|
20231102,193800,169120885,1269,1269,1269,1269,0
|
|
20231102,193700,169120885,1269,1269,1269,1269,0
|
|
20231102,193600,169120885,1269,1269,1269,1269,0
|
|
20231102,193500,169120885,1269,1269,1269,1269,0
|
|
20231102,193400,169120885,1269,1269,1269,1269,0
|
|
20231102,193300,169120885,1269,1269,1269,1269,0
|
|
20231102,193200,169120885,1269,1269,1269,1269,0
|
|
20231102,193100,169120885,1269,1269,1269,1269,0
|
|
20231102,193000,169120885,1269,1269,1269,1269,0
|
|
20231102,192900,169120885,1269,1269,1269,1269,0
|
|
20231102,192800,169120885,1269,1269,1269,1269,0
|
|
20231102,192700,169120885,1269,1269,1269,1269,1737
|
|
20231102,192600,169120885,1269,1269,1269,1269,0
|
|
20231102,192500,169120885,1269,1269,1269,1269,0
|
|
20231102,192400,169120885,1269,1269,1269,1269,0
|
|
20231102,192300,169120885,1269,1269,1269,1269,0
|
|
20231102,192200,169120885,1269,1269,1269,1269,0
|
|
20231102,192100,169120885,1269,1269,1269,1269,0
|
|
20231102,192000,169120885,1269,1269,1269,1269,0
|
|
20231102,191900,169120885,1269,1269,1269,1269,0
|
|
20231102,191800,169120885,1269,1269,1269,1269,0
|
|
20231102,191700,169120885,1269,1269,1269,1269,0
|
|
20231102,191600,169120885,1269,1269,1269,1269,0
|
|
20231102,191500,169120885,1269,1269,1269,1269,0
|
|
20231102,191400,169120885,1269,1269,1269,1269,0
|
|
20231102,191300,169120885,1269,1269,1269,1269,0
|
|
20231102,191200,169120885,1269,1269,1269,1269,0
|
|
20231102,191100,169120885,1269,1269,1269,1269,0
|
|
20231102,191000,169120885,1269,1269,1269,1269,0
|
|
20231102,190900,169120885,1269,1269,1269,1269,0
|
|
20231102,190800,169120885,1269,1269,1269,1269,0
|
|
20231102,190700,169120885,1269,1269,1269,1269,0
|
|
20231102,190600,169120885,1269,1269,1269,1269,0
|
|
20231102,190500,169120885,1269,1269,1269,1269,0
|
|
20231102,190400,169120885,1269,1269,1269,1269,0
|
|
20231102,190300,169120885,1269,1269,1269,1269,0
|
|
20231102,190200,169120885,1269,1269,1269,1269,0
|
|
20231102,190100,169120885,1269,1269,1269,1269,0
|
|
20231102,190000,169120885,1269,1269,1269,1269,0
|
|
20231102,185900,169120885,1269,1269,1269,1269,0
|
|
20231102,185800,169120885,1269,1269,1269,1269,0
|
|
20231102,185700,169120885,1269,1269,1269,1269,1737
|
|
20231102,185600,169120885,1269,1269,1269,1269,0
|
|
20231102,185500,169120885,1269,1269,1269,1269,0
|
|
20231102,185400,169120885,1269,1269,1269,1269,0
|
|
20231102,185300,169120885,1269,1269,1269,1269,0
|
|
20231102,185200,169120885,1269,1269,1269,1269,0
|
|
20231102,185100,169120885,1269,1269,1269,1269,0
|
|
20231102,185000,169120885,1269,1269,1269,1269,0
|
|
20231102,184900,169120885,1269,1269,1269,1269,0
|
|
20231102,184800,169120885,1269,1269,1269,1269,0
|
|
20231102,184700,169120885,1269,1269,1269,1269,0
|
|
20231102,184600,169120885,1269,1269,1269,1269,0
|
|
20231102,184500,169120885,1269,1269,1269,1269,0
|
|
20231102,184400,169120885,1269,1269,1269,1269,0
|
|
20231102,184300,169120885,1269,1269,1269,1269,0
|
|
20231102,184200,169120885,1269,1269,1269,1269,0
|
|
20231102,184100,169120885,1269,1269,1269,1269,0
|
|
20231102,184000,169120885,1269,1269,1269,1269,0
|
|
20231102,183900,169120885,1269,1269,1269,1269,0
|
|
20231102,183800,169120885,1269,1269,1269,1269,0
|
|
20231102,183700,169120885,1269,1269,1269,1269,0
|
|
20231102,183600,169120885,1269,1269,1269,1269,0
|
|
20231102,183500,169120885,1269,1269,1269,1269,0
|
|
20231102,183400,169120885,1269,1269,1269,1269,0
|
|
20231102,183300,169120885,1269,1269,1269,1269,0
|
|
20231102,183200,169120885,1269,1269,1269,1269,0
|
|
20231102,183100,169120885,1269,1269,1269,1269,0
|
|
20231102,183000,169120885,1269,1269,1269,1269,0
|
|
20231102,182900,169120885,1269,1269,1269,1269,0
|
|
20231102,182800,169120885,1269,1269,1269,1269,0
|
|
20231102,182700,169120885,1269,1269,1269,1269,1737
|
|
20231102,182600,169120885,1269,1269,1269,1269,0
|
|
20231102,182500,169120885,1269,1269,1269,1269,0
|
|
20231102,182400,169120885,1269,1269,1269,1269,0
|
|
20231102,182300,169120885,1269,1269,1269,1269,0
|
|
20231102,182200,169120885,1269,1269,1269,1269,0
|
|
20231102,182100,169120885,1269,1269,1269,1269,0
|
|
20231102,182000,169120885,1269,1269,1269,1269,0
|
|
20231102,181900,169120885,1269,1269,1269,1269,0
|
|
20231102,181800,169120885,1269,1269,1269,1269,0
|
|
20231102,181700,169120885,1269,1269,1269,1269,0
|
|
20231102,181600,169120885,1269,1269,1269,1269,0
|
|
20231102,181500,169120885,1269,1269,1269,1269,0
|
|
20231102,181400,169120885,1269,1269,1269,1269,0
|
|
20231102,181300,169120885,1269,1269,1269,1269,0
|
|
20231102,181200,169120885,1269,1269,1269,1269,0
|
|
20231102,181100,169120885,1269,1269,1269,1269,0
|
|
20231102,181000,169120885,1269,1269,1269,1269,0
|
|
20231102,180900,169120885,1269,1269,1269,1269,0
|
|
20231102,180800,169120885,1269,1269,1269,1269,0
|
|
20231102,180700,169120885,1269,1269,1269,1269,0
|
|
20231102,180600,169120885,1269,1269,1269,1269,0
|
|
20231102,180500,169120885,1269,1269,1269,1269,0
|
|
20231102,180400,169120885,1269,1269,1269,1269,0
|
|
20231102,180300,169120885,1269,1269,1269,1269,0
|
|
20231102,180200,169120885,1269,1269,1269,1269,0
|
|
20231102,180100,169120885,1269,1269,1269,1269,0
|
|
20231102,180000,169120885,1269,1269,1269,1269,0
|
|
20231102,175900,169120885,1269,1269,1269,1269,0
|
|
20231102,175800,169120885,1269,1269,1269,1269,0
|
|
20231102,175700,169120885,1269,1269,1269,1269,1737
|
|
20231102,175600,169120885,1269,1269,1269,1269,0
|
|
20231102,175500,169120885,1269,1269,1269,1269,0
|
|
20231102,175400,169120885,1269,1269,1269,1269,0
|
|
20231102,175300,169120885,1269,1269,1269,1269,0
|
|
20231102,175200,169120885,1269,1269,1269,1269,0
|
|
20231102,175100,169120885,1269,1269,1269,1269,0
|
|
20231102,175000,169120885,1269,1269,1269,1269,0
|
|
20231102,174900,169120885,1269,1269,1269,1269,0
|
|
20231102,174800,169120885,1269,1269,1269,1269,0
|
|
20231102,174700,169120885,1269,1269,1269,1269,0
|
|
20231102,174600,169120885,1269,1269,1269,1269,0
|
|
20231102,174500,169120885,1269,1269,1269,1269,0
|
|
20231102,174400,169120885,1269,1269,1269,1269,0
|
|
20231102,174300,169120885,1269,1269,1269,1269,0
|
|
20231102,174200,169120885,1269,1269,1269,1269,0
|
|
20231102,174100,169120885,1269,1269,1269,1269,0
|
|
20231102,174000,169120885,1269,1269,1269,1269,0
|
|
20231102,173900,169120885,1269,1269,1269,1269,0
|
|
20231102,173800,169120885,1269,1269,1269,1269,0
|
|
20231102,173700,169120885,1269,1269,1269,1269,0
|
|
20231102,173600,169120885,1269,1269,1269,1269,0
|
|
20231102,173500,169120885,1269,1269,1269,1269,0
|
|
20231102,173400,169120885,1269,1269,1269,1269,0
|
|
20231102,173300,169120885,1269,1269,1269,1269,0
|
|
20231102,173200,169120885,1269,1269,1269,1269,0
|
|
20231102,173100,169120885,1269,1269,1269,1269,0
|
|
20231102,173000,169120885,1269,1269,1269,1269,0
|
|
20231102,172900,169120885,1269,1269,1269,1269,0
|
|
20231102,172800,169120885,1269,1269,1269,1269,0
|
|
20231102,172700,169120885,1269,1269,1269,1269,1737
|
|
20231102,172600,169120885,1269,1269,1269,1269,0
|
|
20231102,172500,169120885,1269,1269,1269,1269,0
|
|
20231102,172400,169120885,1269,1269,1269,1269,0
|
|
20231102,172300,169120885,1269,1269,1269,1269,0
|
|
20231102,172200,169120885,1269,1269,1269,1269,0
|
|
20231102,172100,169120885,1269,1269,1269,1269,0
|
|
20231102,172000,169120885,1269,1269,1269,1269,0
|
|
20231102,171900,169120885,1269,1269,1269,1269,0
|
|
20231102,171800,169120885,1269,1269,1269,1269,0
|
|
20231102,171700,169120885,1269,1269,1269,1269,0
|
|
20231102,171600,169120885,1269,1269,1269,1269,0
|
|
20231102,171500,169120885,1269,1269,1269,1269,0
|
|
20231102,171400,169120885,1269,1269,1269,1269,0
|
|
20231102,171300,169120885,1269,1269,1269,1269,0
|
|
20231102,171200,169120885,1269,1269,1269,1269,0
|
|
20231102,171100,169120885,1269,1269,1269,1269,0
|
|
20231102,171000,169120885,1269,1269,1269,1269,0
|
|
20231102,170900,169120885,1269,1269,1269,1269,0
|
|
20231102,170800,169120885,1269,1269,1269,1269,0
|
|
20231102,170700,169120885,1269,1269,1269,1269,0
|
|
20231102,170600,169120885,1269,1269,1269,1269,0
|
|
20231102,170500,169120885,1269,1269,1269,1269,0
|
|
20231102,170400,169120885,1269,1269,1269,1269,0
|
|
20231102,170300,169120885,1269,1269,1269,1269,0
|
|
20231102,170200,169120885,1269,1269,1269,1269,0
|
|
20231102,170100,169120885,1269,1269,1269,1269,0
|
|
20231102,170000,169120885,1269,1269,1269,1269,0
|
|
20231102,165900,169120885,1269,1269,1269,1269,0
|
|
20231102,165800,169120885,1269,1269,1269,1269,0
|
|
20231102,165700,169120885,1269,1269,1269,1269,1737
|
|
20231102,165600,169120885,1269,1269,1269,1269,0
|
|
20231102,165500,169120885,1269,1269,1269,1269,0
|
|
20231102,165400,169120885,1269,1269,1269,1269,0
|
|
20231102,165300,169120885,1269,1269,1269,1269,0
|
|
20231102,165200,169120885,1269,1269,1269,1269,0
|
|
20231102,165100,169120885,1269,1269,1269,1269,0
|
|
20231102,165000,169120885,1269,1269,1269,1269,0
|
|
20231102,164900,169120885,1269,1269,1269,1269,0
|
|
20231102,164800,169120885,1269,1269,1269,1269,0
|
|
20231102,164700,169120885,1269,1269,1269,1269,0
|
|
20231102,164600,169120885,1269,1269,1269,1269,0
|
|
20231102,164500,169120885,1269,1269,1269,1269,0
|
|
20231102,164400,169120885,1269,1269,1269,1269,0
|
|
20231102,164300,169120885,1269,1269,1269,1269,0
|
|
20231102,164200,169120885,1269,1269,1269,1269,0
|
|
20231102,164100,169120885,1269,1269,1269,1269,0
|
|
20231102,164000,169120885,1269,1269,1269,1269,0
|
|
20231102,163900,169120885,1269,1269,1269,1269,0
|
|
20231102,163800,169120885,1269,1269,1269,1269,0
|
|
20231102,163700,169120885,1269,1269,1269,1269,0
|
|
20231102,163600,169120885,1269,1269,1269,1269,0
|
|
20231102,163500,169120885,1269,1269,1269,1269,0
|
|
20231102,163400,169120885,1269,1269,1269,1269,0
|
|
20231102,163300,169120885,1269,1269,1269,1269,0
|
|
20231102,163200,169120885,1269,1269,1269,1269,0
|
|
20231102,163100,169120885,1269,1269,1269,1269,0
|
|
20231102,163000,169120885,1269,1269,1269,1269,0
|
|
20231102,162900,169120885,1269,1269,1269,1269,0
|
|
20231102,162800,169120885,1269,1269,1269,1269,0
|
|
20231102,162700,169120885,1269,1269,1269,1269,1737
|
|
20231102,162600,169120885,1269,1269,1269,1269,0
|
|
20231102,162500,169120885,1269,1269,1269,1269,0
|
|
20231102,162400,169120885,1269,1269,1269,1269,0
|
|
20231102,162300,169120885,1269,1269,1269,1269,0
|
|
20231102,162200,169120885,1269,1269,1269,1269,0
|
|
20231102,162100,169120885,1269,1269,1269,1269,0
|
|
20231102,162000,169120885,1269,1269,1269,1269,0
|
|
20231102,161900,169120885,1269,1269,1269,1269,0
|
|
20231102,161800,169120885,1269,1269,1269,1269,0
|
|
20231102,161700,169120885,1269,1269,1269,1269,0
|
|
20231102,161600,169120885,1269,1269,1269,1269,0
|
|
20231102,161500,169120885,1269,1269,1269,1269,0
|
|
20231102,161400,169120885,1269,1269,1269,1269,0
|
|
20231102,161300,169120885,1269,1269,1269,1269,0
|
|
20231102,161200,169120885,1269,1269,1269,1269,0
|
|
20231102,161100,169120885,1269,1269,1269,1269,0
|
|
20231102,161000,169120885,1269,1269,1269,1269,0
|
|
20231102,160900,169120885,1269,1269,1269,1269,0
|
|
20231102,160800,169120885,1269,1269,1269,1269,0
|
|
20231102,160700,169120885,1269,1269,1269,1269,0
|
|
20231102,160600,169120885,1269,1269,1269,1269,0
|
|
20231102,160500,169120885,1269,1269,1269,1269,0
|
|
20231102,160400,169120885,1269,1269,1269,1269,0
|
|
20231102,160300,169120885,1269,1269,1269,1269,0
|
|
20231102,160200,169120885,1269,1269,1269,1269,0
|
|
20231102,160100,169120885,1269,1269,1269,1269,0
|
|
20231102,160000,169120885,1269,1269,1269,1269,0
|
|
20231102,155900,169120885,1269,1269,1269,1269,0
|
|
20231102,155800,169120885,1269,1269,1269,1269,0
|
|
20231102,155700,169120885,1269,1269,1269,1269,1737
|
|
20231102,155600,169120885,1269,1269,1269,1269,0
|
|
20231102,155500,169120885,1269,1269,1269,1269,0
|
|
20231102,155400,169120885,1269,1269,1269,1269,0
|
|
20231102,155300,169120885,1269,1269,1269,1269,0
|
|
20231102,155200,169120885,1269,1269,1269,1269,0
|
|
20231102,155100,169120885,1269,1269,1269,1269,0
|
|
20231102,155000,169120885,1269,1269,1269,1269,0
|
|
20231102,154900,169120885,1269,1269,1269,1269,0
|
|
20231102,154800,169120885,1269,1269,1269,1269,0
|
|
20231102,154700,169120885,1269,1269,1269,1269,0
|
|
20231102,154600,169120885,1269,1269,1269,1269,0
|
|
20231102,154500,169120885,1269,1269,1269,1269,0
|
|
20231102,154400,169120885,1269,1269,1269,1269,0
|
|
20231102,154300,169120885,1269,1269,1269,1269,0
|
|
20231102,154200,169120885,1269,1269,1269,1269,0
|
|
20231102,154100,169120885,1269,1269,1269,1269,0
|
|
20231102,154000,169120885,1269,1269,1269,1269,0
|
|
20231102,153900,169120885,1269,1269,1269,1269,0
|
|
20231102,153800,169120885,1269,1269,1269,1269,0
|
|
20231102,153700,169120885,1269,1269,1269,1269,0
|
|
20231102,153600,169120885,1269,1269,1269,1269,0
|
|
20231102,153500,169120885,1269,1269,1269,1269,0
|
|
20231102,153400,169120885,1269,1269,1269,1269,0
|
|
20231102,153300,169120885,1269,1269,1269,1269,0
|
|
20231102,153200,169120885,1269,1269,1269,1269,0
|
|
20231102,153100,169120885,1269,1269,1269,1269,0
|
|
20231102,153000,169120885,1269,1269,1269,1269,1737
|
|
20231102,152900,166916632,1270,1270,1270,1270,0
|
|
20231102,152800,166916632,1270,1270,1270,1270,0
|
|
20231102,152700,166916632,1270,1270,1270,1270,0
|
|
20231102,152600,166916632,1270,1270,1270,1270,0
|
|
20231102,152500,166916632,1270,1270,1270,1270,0
|
|
20231102,152400,166916632,1270,1270,1270,1270,0
|
|
20231102,152300,166916632,1270,1270,1270,1270,0
|
|
20231102,152200,166916632,1270,1270,1270,1270,0
|
|
20231102,152100,166916632,1270,1270,1270,1270,0
|
|
20231102,152000,166916632,1270,1270,1270,1270,0
|
|
20231102,151900,166916632,1270,1270,1270,1270,1
|
|
20231102,151800,166915362,1268,1269,1269,1268,299
|
|
20231102,151700,166535938,1270,1270,1270,1270,0
|
|
20231102,151600,166535938,1270,1270,1270,1270,728
|
|
20231102,151500,165611378,1270,1270,1270,1270,199
|
|
20231102,151400,165358648,1269,1269,1269,1269,5
|
|
20231102,151300,165352303,1269,1269,1269,1269,0
|
|
20231102,151200,165352303,1269,1269,1269,1269,1000
|
|
20231102,151100,164083303,1269,1269,1269,1269,0
|
|
20231102,151000,164083303,1269,1269,1269,1269,0
|
|
20231102,150900,164083303,1269,1269,1269,1269,0
|
|
20231102,150800,164083303,1269,1269,1269,1269,0
|
|
20231102,150700,164083303,1269,1269,1269,1269,0
|
|
20231102,150600,164083303,1269,1269,1269,1269,0
|
|
20231102,150500,164083303,1269,1269,1269,1269,0
|
|
20231102,150400,164083303,1269,1269,1269,1269,200
|
|
20231102,150300,163829503,1269,1268,1269,1267,525
|
|
20231102,150200,163163917,1268,1268,1268,1268,102
|
|
20231102,150100,163034581,1270,1270,1270,1270,0
|
|
20231102,150000,163034581,1270,1268,1270,1268,2001
|
|
20231102,145900,160497311,1269,1269,1269,1269,3
|
|
20231102,145800,160493504,1269,1269,1269,1269,0
|
|
20231102,145700,160493504,1269,1269,1269,1269,1397
|
|
20231102,145600,158720711,1268,1268,1268,1268,0
|
|
20231102,145500,158720711,1268,1268,1268,1268,146
|
|
20231102,145400,158535583,1270,1270,1270,1270,0
|
|
20231102,145300,158535583,1270,1270,1270,1270,0
|
|
20231102,145200,158535583,1270,1270,1270,1270,0
|
|
20231102,145100,158535583,1270,1270,1270,1270,1
|
|
20231102,145000,158534313,1269,1269,1269,1269,0
|
|
20231102,144900,158534313,1269,1269,1269,1269,0
|
|
20231102,144800,158534313,1269,1269,1269,1269,496
|
|
20231102,144700,157904889,1269,1270,1270,1269,2539
|
|
20231102,144600,154681909,1270,1271,1271,1270,2693
|
|
20231102,144500,151260788,1270,1269,1270,1269,9416
|
|
20231102,144400,139306884,1269,1269,1269,1269,0
|
|
20231102,144300,139306884,1269,1269,1269,1269,0
|
|
20231102,144200,139306884,1269,1269,1269,1269,500
|
|
20231102,144100,138672384,1269,1269,1269,1269,79
|
|
20231102,144000,138572133,1269,1268,1269,1268,47
|
|
20231102,143900,138512533,1266,1269,1269,1266,1125
|
|
20231102,143800,137087818,1268,1268,1268,1268,0
|
|
20231102,143700,137087818,1268,1268,1268,1268,0
|
|
20231102,143600,137087818,1268,1268,1268,1268,76
|
|
20231102,143500,136991450,1268,1268,1268,1268,0
|
|
20231102,143400,136991450,1268,1268,1268,1268,0
|
|
20231102,143300,136991450,1268,1268,1268,1268,23
|
|
20231102,143200,136962286,1268,1268,1268,1268,1
|
|
20231102,143100,136961018,1267,1267,1267,1267,0
|
|
20231102,143000,136961018,1267,1267,1267,1267,74
|
|
20231102,142900,136867260,1270,1270,1270,1270,0
|
|
20231102,142800,136867260,1270,1270,1270,1270,0
|
|
20231102,142700,136867260,1270,1270,1270,1270,7
|
|
20231102,142600,136858370,1270,1270,1270,1270,1
|
|
20231102,142500,136857100,1267,1267,1267,1267,2
|
|
20231102,142400,136854566,1271,1271,1271,1271,0
|
|
20231102,142300,136854566,1271,1271,1271,1271,0
|
|
20231102,142200,136854566,1271,1271,1271,1271,20
|
|
20231102,142100,136829146,1270,1270,1270,1270,0
|
|
20231102,142000,136829146,1270,1270,1270,1270,0
|
|
20231102,141900,136829146,1270,1270,1270,1270,0
|
|
20231102,141800,136829146,1270,1267,1270,1267,174
|
|
20231102,141700,136608376,1272,1272,1272,1272,0
|
|
20231102,141600,136608376,1272,1271,1272,1271,1000
|
|
20231102,141500,135336428,1272,1272,1272,1272,0
|
|
20231102,141400,135336428,1272,1272,1272,1272,0
|
|
20231102,141300,135336428,1272,1272,1272,1272,0
|
|
20231102,141200,135336428,1272,1270,1272,1270,70
|
|
20231102,141100,135247469,1272,1272,1272,1272,0
|
|
20231102,141000,135247469,1272,1269,1272,1269,10000
|
|
20231102,140900,122544061,1267,1267,1267,1267,0
|
|
20231102,140800,122544061,1267,1267,1267,1267,0
|
|
20231102,140700,122544061,1267,1267,1267,1267,0
|
|
20231102,140600,122544061,1267,1267,1269,1267,5012
|
|
20231102,140500,116189917,1267,1267,1267,1267,0
|
|
20231102,140400,116189917,1267,1267,1267,1267,0
|
|
20231102,140300,116189917,1267,1267,1267,1267,0
|
|
20231102,140200,116189917,1267,1267,1267,1267,0
|
|
20231102,140100,116189917,1267,1267,1267,1267,0
|
|
20231102,140000,116189917,1267,1267,1267,1267,182
|
|
20231102,135900,115959323,1266,1266,1266,1266,0
|
|
20231102,135800,115959323,1266,1264,1266,1264,6506
|
|
20231102,135700,107725723,1263,1263,1263,1263,0
|
|
20231102,135600,107725723,1263,1263,1263,1263,100
|
|
20231102,135500,107599423,1263,1263,1263,1263,0
|
|
20231102,135400,107599423,1263,1263,1263,1263,0
|
|
20231102,135300,107599423,1263,1263,1263,1263,0
|
|
20231102,135200,107599423,1263,1263,1263,1263,0
|
|
20231102,135100,107599423,1263,1263,1263,1263,37
|
|
20231102,135000,107552692,1263,1263,1263,1263,0
|
|
20231102,134900,107552692,1263,1263,1263,1263,0
|
|
20231102,134800,107552692,1263,1263,1263,1263,0
|
|
20231102,134700,107552692,1263,1263,1263,1263,6000
|
|
20231102,134600,99974692,1265,1265,1265,1265,0
|
|
20231102,134500,99974692,1265,1265,1265,1265,0
|
|
20231102,134400,99974692,1265,1265,1265,1265,0
|
|
20231102,134300,99974692,1265,1265,1265,1265,0
|
|
20231102,134200,99974692,1265,1265,1265,1265,0
|
|
20231102,134100,99974692,1265,1265,1265,1265,0
|
|
20231102,134000,99974692,1265,1265,1265,1265,0
|
|
20231102,133900,99974692,1265,1263,1265,1263,1100
|
|
20231102,133800,98585368,1260,1260,1260,1260,0
|
|
20231102,133700,98585368,1260,1260,1260,1260,0
|
|
20231102,133600,98585368,1260,1260,1260,1260,0
|
|
20231102,133500,98585368,1260,1260,1260,1260,1
|
|
20231102,133400,98584108,1262,1262,1262,1262,0
|
|
20231102,133300,98584108,1262,1262,1262,1262,0
|
|
20231102,133200,98584108,1262,1262,1262,1262,0
|
|
20231102,133100,98584108,1262,1262,1262,1262,0
|
|
20231102,133000,98584108,1262,1262,1262,1262,0
|
|
20231102,132900,98584108,1262,1262,1262,1262,0
|
|
20231102,132800,98584108,1262,1262,1262,1262,0
|
|
20231102,132700,98584108,1262,1260,1262,1260,2
|
|
20231102,132600,98581586,1260,1260,1260,1260,763
|
|
20231102,132500,97620206,1260,1260,1260,1260,180
|
|
20231102,132400,97393406,1261,1261,1261,1261,0
|
|
20231102,132300,97393406,1261,1261,1261,1261,0
|
|
20231102,132200,97393406,1261,1261,1261,1261,0
|
|
20231102,132100,97393406,1261,1261,1261,1261,0
|
|
20231102,132000,97393406,1261,1261,1261,1261,0
|
|
20231102,131900,97393406,1261,1261,1261,1261,0
|
|
20231102,131800,97393406,1261,1261,1261,1261,0
|
|
20231102,131700,97393406,1261,1261,1261,1261,185
|
|
20231102,131600,97160121,1261,1261,1261,1261,0
|
|
20231102,131500,97160121,1261,1261,1261,1261,0
|
|
20231102,131400,97160121,1261,1261,1261,1261,0
|
|
20231102,131300,97160121,1261,1261,1261,1261,0
|
|
20231102,131200,97160121,1261,1261,1261,1261,1
|
|
20231102,131100,97158860,1263,1263,1263,1263,0
|
|
20231102,131000,97158860,1263,1263,1263,1263,0
|
|
20231102,130900,97158860,1263,1263,1263,1263,10
|
|
20231102,130800,97146230,1263,1263,1263,1263,80
|
|
20231102,130700,97045190,1263,1263,1263,1263,0
|
|
20231102,130600,97045190,1263,1263,1263,1263,0
|
|
20231102,130500,97045190,1263,1263,1263,1263,0
|
|
20231102,130400,97045190,1263,1263,1263,1263,0
|
|
20231102,130300,97045190,1263,1263,1263,1263,0
|
|
20231102,130200,97045190,1263,1263,1263,1263,0
|
|
20231102,130100,97045190,1263,1263,1263,1263,0
|
|
20231102,130000,97045190,1263,1263,1263,1263,0
|
|
20231102,125900,97045190,1263,1263,1263,1263,0
|
|
20231102,125800,97045190,1263,1263,1263,1263,0
|
|
20231102,125700,97045190,1263,1263,1263,1263,0
|
|
20231102,125600,97045190,1263,1263,1263,1263,100
|
|
20231102,125500,96918890,1261,1261,1261,1261,0
|
|
20231102,125400,96918890,1261,1261,1261,1261,0
|
|
20231102,125300,96918890,1261,1261,1261,1261,0
|
|
20231102,125200,96918890,1261,1261,1261,1261,0
|
|
20231102,125100,96918890,1261,1261,1261,1261,0
|
|
20231102,125000,96918890,1261,1261,1261,1261,0
|
|
20231102,124900,96918890,1261,1261,1261,1261,0
|
|
20231102,124800,96918890,1261,1261,1261,1261,0
|
|
20231102,124700,96918890,1261,1261,1261,1261,0
|
|
20231102,124600,96918890,1261,1261,1261,1261,0
|
|
20231102,124500,96918890,1261,1261,1261,1261,0
|
|
20231102,124400,96918890,1261,1261,1261,1261,0
|
|
20231102,124300,96918890,1261,1261,1261,1261,0
|
|
20231102,124200,96918890,1261,1261,1261,1261,227
|
|
20231102,124100,96632643,1261,1261,1261,1261,0
|
|
20231102,124000,96632643,1261,1261,1261,1261,24
|
|
20231102,123900,96602379,1261,1262,1262,1261,249
|
|
20231102,123800,96288369,1263,1263,1263,1263,1
|
|
20231102,123700,96287106,1263,1263,1263,1263,0
|
|
20231102,123600,96287106,1263,1263,1263,1263,80
|
|
20231102,123500,96186066,1263,1263,1263,1263,0
|
|
20231102,123400,96186066,1263,1263,1263,1263,0
|
|
20231102,123300,96186066,1263,1263,1263,1263,0
|
|
20231102,123200,96186066,1263,1263,1263,1263,1
|
|
20231102,123100,96184803,1263,1263,1263,1263,0
|
|
20231102,123000,96184803,1263,1263,1263,1263,1000
|
|
20231102,122900,94921803,1263,1263,1263,1263,2
|
|
20231102,122800,94919277,1263,1263,1263,1263,0
|
|
20231102,122700,94919277,1263,1263,1263,1263,653
|
|
20231102,122600,94094538,1263,1262,1263,1262,12
|
|
20231102,122500,94079392,1261,1261,1261,1261,376
|
|
20231102,122400,93605256,1261,1261,1261,1261,29
|
|
20231102,122300,93568687,1261,1261,1261,1261,1
|
|
20231102,122200,93567426,1263,1263,1263,1263,1
|
|
20231102,122100,93566163,1263,1263,1263,1263,0
|
|
20231102,122000,93566163,1263,1263,1263,1263,0
|
|
20231102,121900,93566163,1263,1263,1263,1263,0
|
|
20231102,121800,93566163,1263,1263,1263,1263,282
|
|
20231102,121700,93209997,1263,1263,1263,1263,0
|
|
20231102,121600,93209997,1263,1263,1263,1263,0
|
|
20231102,121500,93209997,1263,1263,1263,1263,0
|
|
20231102,121400,93209997,1263,1263,1263,1263,0
|
|
20231102,121300,93209997,1263,1263,1263,1263,0
|
|
20231102,121200,93209997,1263,1263,1263,1263,0
|
|
20231102,121100,93209997,1263,1263,1263,1263,0
|
|
20231102,121000,93209997,1263,1263,1263,1263,1
|
|
20231102,120900,93208734,1263,1263,1263,1263,9
|
|
20231102,120800,93197367,1263,1263,1263,1263,8
|
|
20231102,120700,93187263,1263,1264,1264,1263,2
|
|
20231102,120600,93184736,1266,1266,1266,1266,0
|
|
20231102,120500,93184736,1266,1266,1266,1266,1
|
|
20231102,120400,93183470,1265,1265,1265,1265,0
|
|
20231102,120300,93183470,1265,1265,1265,1265,0
|
|
20231102,120200,93183470,1265,1265,1265,1265,1
|
|
20231102,120100,93182205,1267,1267,1267,1267,0
|
|
20231102,120000,93182205,1267,1267,1267,1267,0
|
|
20231102,115900,93182205,1267,1267,1267,1267,500
|
|
20231102,115800,92548705,1268,1268,1268,1268,0
|
|
20231102,115700,92548705,1268,1268,1268,1268,0
|
|
20231102,115600,92548705,1268,1268,1268,1268,0
|
|
20231102,115500,92548705,1268,1268,1268,1268,0
|
|
20231102,115400,92548705,1268,1268,1268,1268,0
|
|
20231102,115300,92548705,1268,1267,1268,1267,1000
|
|
20231102,115200,91281211,1262,1262,1262,1262,0
|
|
20231102,115100,91281211,1262,1262,1262,1262,1
|
|
20231102,115000,91279949,1267,1267,1267,1267,58
|
|
20231102,114900,91206463,1267,1264,1267,1264,3
|
|
20231102,114800,91202665,1263,1263,1263,1263,2
|
|
20231102,114700,91200139,1261,1261,1261,1261,0
|
|
20231102,114600,91200139,1261,1261,1261,1261,0
|
|
20231102,114500,91200139,1261,1261,1261,1261,0
|
|
20231102,114400,91200139,1261,1265,1265,1261,100
|
|
20231102,114300,91074035,1267,1267,1267,1267,11
|
|
20231102,114200,91060098,1267,1266,1267,1266,5
|
|
20231102,114100,91053764,1265,1265,1265,1265,0
|
|
20231102,114000,91053764,1265,1265,1265,1265,99
|
|
20231102,113900,90928529,1267,1267,1267,1267,100
|
|
20231102,113800,90801829,1268,1268,1268,1268,0
|
|
20231102,113700,90801829,1268,1268,1268,1268,0
|
|
20231102,113600,90801829,1268,1268,1268,1268,100
|
|
20231102,113500,90675029,1265,1265,1265,1265,500
|
|
20231102,113400,90042529,1268,1266,1268,1266,7662
|
|
20231102,113300,80336401,1265,1263,1265,1263,2038
|
|
20231102,113200,77760869,1263,1263,1263,1263,300
|
|
20231102,113100,77381969,1264,1264,1264,1264,10
|
|
20231102,113000,77369329,1264,1264,1264,1264,0
|
|
20231102,112900,77369329,1264,1264,1264,1264,0
|
|
20231102,112800,77369329,1264,1264,1264,1264,0
|
|
20231102,112700,77369329,1264,1264,1264,1264,0
|
|
20231102,112600,77369329,1264,1264,1264,1264,0
|
|
20231102,112500,77369329,1264,1264,1264,1264,0
|
|
20231102,112400,77369329,1264,1264,1264,1264,0
|
|
20231102,112300,77369329,1264,1264,1264,1264,21
|
|
20231102,112200,77342785,1266,1266,1266,1266,0
|
|
20231102,112100,77342785,1266,1266,1266,1266,0
|
|
20231102,112000,77342785,1266,1266,1266,1266,0
|
|
20231102,111900,77342785,1266,1266,1266,1266,928
|
|
20231102,111800,76167937,1266,1266,1266,1266,0
|
|
20231102,111700,76167937,1266,1266,1266,1266,0
|
|
20231102,111600,76167937,1266,1263,1266,1263,2401
|
|
20231102,111500,73131830,1263,1263,1263,1263,2
|
|
20231102,111400,73129304,1260,1260,1260,1260,150
|
|
20231102,111300,72940304,1260,1260,1260,1260,150
|
|
20231102,111200,72751304,1260,1260,1260,1260,0
|
|
20231102,111100,72751304,1260,1260,1260,1260,0
|
|
20231102,111000,72751304,1260,1260,1260,1260,0
|
|
20231102,110900,72751304,1260,1260,1260,1260,0
|
|
20231102,110800,72751304,1260,1260,1260,1260,0
|
|
20231102,110700,72751304,1260,1260,1260,1260,0
|
|
20231102,110600,72751304,1260,1260,1260,1260,0
|
|
20231102,110500,72751304,1260,1260,1260,1260,0
|
|
20231102,110400,72751304,1260,1260,1260,1260,0
|
|
20231102,110300,72751304,1260,1260,1260,1260,0
|
|
20231102,110200,72751304,1260,1260,1260,1260,0
|
|
20231102,110100,72751304,1260,1260,1260,1260,20
|
|
20231102,110000,72726104,1260,1261,1261,1260,2503
|
|
20231102,105900,69571440,1261,1261,1261,1261,0
|
|
20231102,105800,69571440,1261,1261,1261,1261,0
|
|
20231102,105700,69571440,1261,1261,1261,1261,0
|
|
20231102,105600,69571440,1261,1261,1261,1261,0
|
|
20231102,105500,69571440,1261,1261,1261,1261,0
|
|
20231102,105400,69571440,1261,1261,1261,1261,6
|
|
20231102,105300,69563874,1264,1264,1264,1264,600
|
|
20231102,105200,68805474,1264,1264,1264,1264,0
|
|
20231102,105100,68805474,1264,1264,1264,1264,0
|
|
20231102,105000,68805474,1264,1264,1264,1264,0
|
|
20231102,104900,68805474,1264,1263,1265,1263,1235
|
|
20231102,104800,67244945,1262,1262,1262,1261,630
|
|
20231102,104700,66449945,1262,1262,1262,1262,500
|
|
20231102,104600,65818945,1262,1263,1263,1262,4
|
|
20231102,104500,65813894,1263,1263,1263,1263,7
|
|
20231102,104400,65805053,1263,1263,1263,1263,80
|
|
20231102,104300,65704013,1263,1263,1263,1263,3
|
|
20231102,104200,65700224,1263,1263,1263,1263,1
|
|
20231102,104100,65698961,1263,1263,1263,1263,5
|
|
20231102,104000,65692646,1263,1260,1263,1260,501
|
|
20231102,103900,65059886,1263,1263,1263,1263,0
|
|
20231102,103800,65059886,1263,1263,1263,1263,0
|
|
20231102,103700,65059886,1263,1263,1263,1263,1
|
|
20231102,103600,65058623,1262,1262,1262,1262,0
|
|
20231102,103500,65058623,1262,1262,1262,1262,0
|
|
20231102,103400,65058623,1262,1260,1262,1260,400
|
|
20231102,103300,64554011,1259,1260,1260,1259,2028
|
|
20231102,103200,61999184,1261,1261,1261,1261,400
|
|
20231102,103100,61494784,1260,1262,1262,1260,800
|
|
20231102,103000,60486284,1262,1262,1262,1262,0
|
|
20231102,102900,60486284,1262,1264,1264,1262,150
|
|
20231102,102800,60296884,1265,1265,1265,1265,0
|
|
20231102,102700,60296884,1265,1265,1265,1265,0
|
|
20231102,102600,60296884,1265,1265,1265,1265,2000
|
|
20231102,102500,57766884,1265,1264,1265,1264,4166
|
|
20231102,102400,52498560,1263,1259,1263,1259,3059
|
|
20231102,102300,48638780,1261,1261,1261,1261,30
|
|
20231102,102200,48600950,1259,1259,1259,1259,503
|
|
20231102,102100,47967673,1259,1259,1259,1259,0
|
|
20231102,102000,47967673,1259,1259,1259,1259,0
|
|
20231102,101900,47967673,1259,1259,1259,1259,0
|
|
20231102,101800,47967673,1259,1259,1259,1259,0
|
|
20231102,101700,47967673,1259,1260,1260,1259,213
|
|
20231102,101600,47699411,1261,1261,1261,1260,4
|
|
20231102,101500,47694368,1260,1260,1260,1260,5
|
|
20231102,101400,47688068,1260,1260,1260,1260,45
|
|
20231102,101300,47631368,1260,1260,1260,1260,0
|
|
20231102,101200,47631368,1260,1260,1260,1260,0
|
|
20231102,101100,47631368,1260,1260,1260,1260,0
|
|
20231102,101000,47631368,1260,1260,1260,1260,0
|
|
20231102,100900,47631368,1260,1260,1260,1260,1
|
|
20231102,100800,47630108,1262,1262,1262,1262,0
|
|
20231102,100700,47630108,1262,1262,1262,1262,1
|
|
20231102,100600,47628846,1259,1259,1259,1259,1
|
|
20231102,100500,47627587,1261,1261,1261,1261,0
|
|
20231102,100400,47627587,1261,1260,1261,1260,1062
|
|
20231102,100300,46288967,1260,1260,1260,1260,0
|
|
20231102,100200,46288967,1260,1260,1260,1260,0
|
|
20231102,100100,46288967,1260,1260,1260,1260,0
|
|
20231102,100000,46288967,1260,1260,1260,1260,0
|
|
20231102,095900,46288967,1260,1260,1260,1260,0
|
|
20231102,095800,46288967,1260,1260,1260,1260,0
|
|
20231102,095700,46288967,1260,1253,1260,1253,2
|
|
20231102,095600,46286454,1255,1255,1255,1255,327
|
|
20231102,095500,45876069,1255,1255,1255,1255,574
|
|
20231102,095400,45155699,1255,1255,1255,1255,2150
|
|
20231102,095300,42457449,1260,1260,1260,1260,0
|
|
20231102,095200,42457449,1260,1260,1260,1260,0
|
|
20231102,095100,42457449,1260,1260,1260,1260,100
|
|
20231102,095000,42331449,1260,1260,1260,1260,201
|
|
20231102,094900,42078189,1260,1260,1260,1260,100
|
|
20231102,094800,41952189,1260,1260,1260,1260,50
|
|
20231102,094700,41889189,1263,1263,1263,1263,0
|
|
20231102,094600,41889189,1263,1263,1263,1263,50
|
|
20231102,094500,41826039,1263,1257,1263,1257,16782
|
|
20231102,094400,20685899,1258,1258,1258,1258,1
|
|
20231102,094300,20684641,1258,1258,1258,1258,103
|
|
20231102,094200,20555067,1258,1258,1258,1258,38
|
|
20231102,094100,20507263,1258,1258,1258,1258,9
|
|
20231102,094000,20495941,1258,1258,1258,1258,2
|
|
20231102,093900,20493425,1257,1257,1257,1257,396
|
|
20231102,093800,19995653,1257,1257,1257,1257,566
|
|
20231102,093700,19284191,1257,1257,1257,1257,0
|
|
20231102,093600,19284191,1257,1257,1257,1257,1420
|
|
20231102,093500,17499251,1255,1256,1256,1255,1468
|
|
20231102,093400,15655458,1256,1256,1256,1256,1
|
|
20231102,093300,15654202,1255,1252,1256,1252,3359
|
|
20231102,093200,11441293,1251,1251,1251,1251,1500
|
|
20231102,093100,9564793,1253,1253,1253,1253,0
|
|
20231102,093000,9564793,1253,1253,1253,1253,0
|
|
20231102,092900,9564793,1253,1253,1253,1253,333
|
|
20231102,092800,9147544,1254,1253,1254,1253,261
|
|
20231102,092700,8820266,1253,1253,1253,1253,0
|
|
20231102,092600,8820266,1253,1251,1253,1250,1025
|
|
20231102,092500,7538087,1251,1251,1251,1251,0
|
|
20231102,092400,7538087,1251,1252,1252,1251,100
|
|
20231102,092300,7412937,1252,1252,1252,1252,0
|
|
20231102,092200,7412937,1252,1252,1252,1252,0
|
|
20231102,092100,7412937,1252,1257,1257,1252,1025
|
|
20231102,092000,6129632,1259,1260,1260,1259,150
|
|
20231102,091900,5940682,1260,1260,1260,1260,100
|
|
20231102,091800,5814682,1260,1260,1260,1260,1000
|
|
20231102,091700,4554682,1260,1256,1260,1256,174
|
|
20231102,091600,4335449,1260,1260,1260,1260,0
|
|
20231102,091500,4335449,1260,1259,1260,1259,50
|
|
20231102,091400,4272495,1252,1252,1252,1252,0
|
|
20231102,091300,4272495,1252,1252,1252,1252,0
|
|
20231102,091200,4272495,1252,1252,1252,1251,1140
|
|
20231102,091100,2845234,1260,1260,1260,1260,0
|
|
20231102,091000,2845234,1260,1260,1260,1260,1
|
|
20231102,090900,2843974,1262,1263,1263,1262,21
|
|
20231102,090800,2817452,1247,1247,1247,1247,8
|
|
20231102,090700,2807476,1263,1263,1263,1263,2
|
|
20231102,090600,2804950,1264,1264,1264,1264,0
|
|
20231102,090500,2804950,1264,1263,1264,1263,15
|
|
20231102,090400,2785993,1264,1264,1264,1264,0
|
|
20231102,090300,2785993,1264,1264,1264,1263,193
|
|
20231102,090200,2542122,1264,1264,1264,1264,3
|
|
20231102,090100,2538330,1266,1266,1266,1266,5
|
|
20231102,090000,2532000,1266,1266,1266,1266,2000
|