573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183000,111412734,1851,1851,1851,1851,1104
|
|
20231114,182900,111412734,1851,1851,1851,1851,0
|
|
20231114,182800,111412734,1851,1851,1851,1851,0
|
|
20231114,182700,111412734,1851,1851,1851,1851,0
|
|
20231114,182600,111412734,1851,1851,1851,1851,0
|
|
20231114,182500,111412734,1851,1851,1851,1851,0
|
|
20231114,182400,111412734,1851,1851,1851,1851,0
|
|
20231114,182300,111412734,1851,1851,1851,1851,0
|
|
20231114,182200,111412734,1851,1851,1851,1851,0
|
|
20231114,182100,111412734,1851,1851,1851,1851,0
|
|
20231114,182000,111412734,1851,1851,1851,1851,0
|
|
20231114,181900,111412734,1851,1851,1851,1851,0
|
|
20231114,181800,111412734,1851,1851,1851,1851,0
|
|
20231114,181700,111412734,1851,1851,1851,1851,0
|
|
20231114,181600,111412734,1851,1851,1851,1851,0
|
|
20231114,181500,111412734,1851,1851,1851,1851,0
|
|
20231114,181400,111412734,1851,1851,1851,1851,0
|
|
20231114,181300,111412734,1851,1851,1851,1851,0
|
|
20231114,181200,111412734,1851,1851,1851,1851,0
|
|
20231114,181100,111412734,1851,1851,1851,1851,0
|
|
20231114,181000,111412734,1851,1851,1851,1851,0
|
|
20231114,180900,111412734,1851,1851,1851,1851,0
|
|
20231114,180800,111412734,1851,1851,1851,1851,0
|
|
20231114,180700,111412734,1851,1851,1851,1851,0
|
|
20231114,180600,111412734,1851,1851,1851,1851,0
|
|
20231114,180500,111412734,1851,1851,1851,1851,0
|
|
20231114,180400,111412734,1851,1851,1851,1851,0
|
|
20231114,180300,111412734,1851,1851,1851,1851,0
|
|
20231114,180200,111412734,1851,1851,1851,1851,0
|
|
20231114,180100,111412734,1851,1851,1851,1851,0
|
|
20231114,180000,111412734,1851,1851,1851,1851,1104
|
|
20231114,175900,111412734,1851,1851,1851,1851,0
|
|
20231114,175800,111412734,1851,1851,1851,1851,0
|
|
20231114,175700,111412734,1851,1851,1851,1851,0
|
|
20231114,175600,111412734,1851,1851,1851,1851,0
|
|
20231114,175500,111412734,1851,1851,1851,1851,0
|
|
20231114,175400,111412734,1851,1851,1851,1851,0
|
|
20231114,175300,111412734,1851,1851,1851,1851,0
|
|
20231114,175200,111412734,1851,1851,1851,1851,0
|
|
20231114,175100,111412734,1851,1851,1851,1851,0
|
|
20231114,175000,111412734,1851,1851,1851,1851,0
|
|
20231114,174900,111412734,1851,1851,1851,1851,0
|
|
20231114,174800,111412734,1851,1851,1851,1851,0
|
|
20231114,174700,111412734,1851,1851,1851,1851,0
|
|
20231114,174600,111412734,1851,1851,1851,1851,0
|
|
20231114,174500,111412734,1851,1851,1851,1851,0
|
|
20231114,174400,111412734,1851,1851,1851,1851,0
|
|
20231114,174300,111412734,1851,1851,1851,1851,0
|
|
20231114,174200,111412734,1851,1851,1851,1851,0
|
|
20231114,174100,111412734,1851,1851,1851,1851,0
|
|
20231114,174000,111412734,1851,1851,1851,1851,0
|
|
20231114,173900,111412734,1851,1851,1851,1851,0
|
|
20231114,173800,111412734,1851,1851,1851,1851,0
|
|
20231114,173700,111412734,1851,1851,1851,1851,0
|
|
20231114,173600,111412734,1851,1851,1851,1851,0
|
|
20231114,173500,111412734,1851,1851,1851,1851,0
|
|
20231114,173400,111412734,1851,1851,1851,1851,0
|
|
20231114,173300,111412734,1851,1851,1851,1851,0
|
|
20231114,173200,111412734,1851,1851,1851,1851,0
|
|
20231114,173100,111412734,1851,1851,1851,1851,0
|
|
20231114,173000,111412734,1851,1851,1851,1851,1104
|
|
20231114,172900,111412734,1851,1851,1851,1851,0
|
|
20231114,172800,111412734,1851,1851,1851,1851,0
|
|
20231114,172700,111412734,1851,1851,1851,1851,0
|
|
20231114,172600,111412734,1851,1851,1851,1851,0
|
|
20231114,172500,111412734,1851,1851,1851,1851,0
|
|
20231114,172400,111412734,1851,1851,1851,1851,0
|
|
20231114,172300,111412734,1851,1851,1851,1851,0
|
|
20231114,172200,111412734,1851,1851,1851,1851,0
|
|
20231114,172100,111412734,1851,1851,1851,1851,0
|
|
20231114,172000,111412734,1851,1851,1851,1851,0
|
|
20231114,171900,111412734,1851,1851,1851,1851,0
|
|
20231114,171800,111412734,1851,1851,1851,1851,0
|
|
20231114,171700,111412734,1851,1851,1851,1851,0
|
|
20231114,171600,111412734,1851,1851,1851,1851,0
|
|
20231114,171500,111412734,1851,1851,1851,1851,0
|
|
20231114,171400,111412734,1851,1851,1851,1851,0
|
|
20231114,171300,111412734,1851,1851,1851,1851,0
|
|
20231114,171200,111412734,1851,1851,1851,1851,0
|
|
20231114,171100,111412734,1851,1851,1851,1851,0
|
|
20231114,171000,111412734,1851,1851,1851,1851,0
|
|
20231114,170900,111412734,1851,1851,1851,1851,0
|
|
20231114,170800,111412734,1851,1851,1851,1851,0
|
|
20231114,170700,111412734,1851,1851,1851,1851,0
|
|
20231114,170600,111412734,1851,1851,1851,1851,0
|
|
20231114,170500,111412734,1851,1851,1851,1851,0
|
|
20231114,170400,111412734,1851,1851,1851,1851,0
|
|
20231114,170300,111412734,1851,1851,1851,1851,0
|
|
20231114,170200,111412734,1851,1851,1851,1851,0
|
|
20231114,170100,111412734,1851,1851,1851,1851,0
|
|
20231114,170000,111412734,1851,1851,1851,1851,1104
|
|
20231114,165900,111412734,1851,1851,1851,1851,0
|
|
20231114,165800,111412734,1851,1851,1851,1851,0
|
|
20231114,165700,111412734,1851,1851,1851,1851,0
|
|
20231114,165600,111412734,1851,1851,1851,1851,0
|
|
20231114,165500,111412734,1851,1851,1851,1851,0
|
|
20231114,165400,111412734,1851,1851,1851,1851,0
|
|
20231114,165300,111412734,1851,1851,1851,1851,0
|
|
20231114,165200,111412734,1851,1851,1851,1851,0
|
|
20231114,165100,111412734,1851,1851,1851,1851,0
|
|
20231114,165000,111412734,1851,1851,1851,1851,0
|
|
20231114,164900,111412734,1851,1851,1851,1851,0
|
|
20231114,164800,111412734,1851,1851,1851,1851,0
|
|
20231114,164700,111412734,1851,1851,1851,1851,0
|
|
20231114,164600,111412734,1851,1851,1851,1851,0
|
|
20231114,164500,111412734,1851,1851,1851,1851,0
|
|
20231114,164400,111412734,1851,1851,1851,1851,0
|
|
20231114,164300,111412734,1851,1851,1851,1851,0
|
|
20231114,164200,111412734,1851,1851,1851,1851,0
|
|
20231114,164100,111412734,1851,1851,1851,1851,0
|
|
20231114,164000,111412734,1851,1851,1851,1851,0
|
|
20231114,163900,111412734,1851,1851,1851,1851,0
|
|
20231114,163800,111412734,1851,1851,1851,1851,0
|
|
20231114,163700,111412734,1851,1851,1851,1851,0
|
|
20231114,163600,111412734,1851,1851,1851,1851,0
|
|
20231114,163500,111412734,1851,1851,1851,1851,0
|
|
20231114,163400,111412734,1851,1851,1851,1851,0
|
|
20231114,163300,111412734,1851,1851,1851,1851,0
|
|
20231114,163200,111412734,1851,1851,1851,1851,0
|
|
20231114,163100,111412734,1851,1851,1851,1851,0
|
|
20231114,163000,111412734,1851,1851,1851,1851,1104
|
|
20231114,162900,111412734,1851,1851,1851,1851,0
|
|
20231114,162800,111412734,1851,1851,1851,1851,0
|
|
20231114,162700,111412734,1851,1851,1851,1851,0
|
|
20231114,162600,111412734,1851,1851,1851,1851,0
|
|
20231114,162500,111412734,1851,1851,1851,1851,0
|
|
20231114,162400,111412734,1851,1851,1851,1851,0
|
|
20231114,162300,111412734,1851,1851,1851,1851,0
|
|
20231114,162200,111412734,1851,1851,1851,1851,0
|
|
20231114,162100,111412734,1851,1851,1851,1851,0
|
|
20231114,162000,111412734,1851,1851,1851,1851,0
|
|
20231114,161900,111412734,1851,1851,1851,1851,0
|
|
20231114,161800,111412734,1851,1851,1851,1851,0
|
|
20231114,161700,111412734,1851,1851,1851,1851,0
|
|
20231114,161600,111412734,1851,1851,1851,1851,0
|
|
20231114,161500,111412734,1851,1851,1851,1851,0
|
|
20231114,161400,111412734,1851,1851,1851,1851,0
|
|
20231114,161300,111412734,1851,1851,1851,1851,0
|
|
20231114,161200,111412734,1851,1851,1851,1851,0
|
|
20231114,161100,111412734,1851,1851,1851,1851,0
|
|
20231114,161000,111412734,1851,1851,1851,1851,0
|
|
20231114,160900,111412734,1851,1851,1851,1851,0
|
|
20231114,160800,111412734,1851,1851,1851,1851,0
|
|
20231114,160700,111412734,1851,1851,1851,1851,0
|
|
20231114,160600,111412734,1851,1851,1851,1851,0
|
|
20231114,160500,111412734,1851,1851,1851,1851,0
|
|
20231114,160400,111412734,1851,1851,1851,1851,0
|
|
20231114,160300,111412734,1851,1851,1851,1851,0
|
|
20231114,160200,111412734,1851,1851,1851,1851,0
|
|
20231114,160100,111412734,1851,1851,1851,1851,0
|
|
20231114,160000,111412734,1851,1851,1851,1851,1104
|
|
20231114,155900,111412734,1851,1851,1851,1851,0
|
|
20231114,155800,111412734,1851,1851,1851,1851,0
|
|
20231114,155700,111412734,1851,1851,1851,1851,0
|
|
20231114,155600,111412734,1851,1851,1851,1851,0
|
|
20231114,155500,111412734,1851,1851,1851,1851,0
|
|
20231114,155400,111412734,1851,1851,1851,1851,0
|
|
20231114,155300,111412734,1851,1851,1851,1851,0
|
|
20231114,155200,111412734,1851,1851,1851,1851,0
|
|
20231114,155100,111412734,1851,1851,1851,1851,0
|
|
20231114,155000,111412734,1851,1851,1851,1851,0
|
|
20231114,154900,111412734,1851,1851,1851,1851,0
|
|
20231114,154800,111412734,1851,1851,1851,1851,0
|
|
20231114,154700,111412734,1851,1851,1851,1851,0
|
|
20231114,154600,111412734,1851,1851,1851,1851,0
|
|
20231114,154500,111412734,1851,1851,1851,1851,0
|
|
20231114,154400,111412734,1851,1851,1851,1851,0
|
|
20231114,154300,111412734,1851,1851,1851,1851,0
|
|
20231114,154200,111412734,1851,1851,1851,1851,0
|
|
20231114,154100,111412734,1851,1851,1851,1851,0
|
|
20231114,154000,111412734,1851,1851,1851,1851,0
|
|
20231114,153900,111412734,1851,1851,1851,1851,0
|
|
20231114,153800,111412734,1851,1851,1851,1851,0
|
|
20231114,153700,111412734,1851,1851,1851,1851,0
|
|
20231114,153600,111412734,1851,1851,1851,1851,0
|
|
20231114,153500,111412734,1851,1851,1851,1851,0
|
|
20231114,153400,111412734,1851,1851,1851,1851,0
|
|
20231114,153300,111412734,1851,1851,1851,1851,0
|
|
20231114,153200,111412734,1851,1851,1851,1851,0
|
|
20231114,153100,111412734,1851,1851,1851,1851,0
|
|
20231114,153000,111412734,1851,1851,1851,1851,2208
|
|
20231114,152900,109369230,1839,1839,1839,1839,0
|
|
20231114,152800,109369230,1839,1839,1839,1839,0
|
|
20231114,152700,109369230,1839,1839,1839,1839,0
|
|
20231114,152600,109369230,1839,1839,1839,1839,0
|
|
20231114,152500,109369230,1839,1839,1839,1839,0
|
|
20231114,152400,109369230,1839,1839,1839,1839,0
|
|
20231114,152300,109369230,1839,1839,1839,1839,0
|
|
20231114,152200,109369230,1839,1839,1839,1839,0
|
|
20231114,152100,109369230,1839,1839,1839,1839,0
|
|
20231114,152000,109369230,1839,1839,1839,1839,0
|
|
20231114,151900,109369230,1839,1839,1850,1839,11
|
|
20231114,151800,109348957,1839,1839,1839,1839,1
|
|
20231114,151700,109347118,1850,1850,1850,1850,0
|
|
20231114,151600,109347118,1850,1850,1850,1850,0
|
|
20231114,151500,109347118,1850,1850,1850,1850,0
|
|
20231114,151400,109347118,1850,1850,1850,1850,0
|
|
20231114,151300,109347118,1850,1850,1850,1850,0
|
|
20231114,151200,109347118,1850,1850,1850,1850,0
|
|
20231114,151100,109347118,1850,1850,1850,1850,0
|
|
20231114,151000,109347118,1850,1850,1850,1850,0
|
|
20231114,150900,109347118,1850,1850,1850,1850,0
|
|
20231114,150800,109347118,1850,1850,1850,1850,0
|
|
20231114,150700,109347118,1850,1850,1850,1850,0
|
|
20231114,150600,109347118,1850,1850,1850,1850,1
|
|
20231114,150500,109345268,1840,1840,1840,1840,0
|
|
20231114,150400,109345268,1840,1840,1840,1840,0
|
|
20231114,150300,109345268,1840,1840,1840,1840,0
|
|
20231114,150200,109345268,1840,1847,1847,1840,9000
|
|
20231114,150100,92766150,1847,1847,1847,1847,1
|
|
20231114,150000,92764303,1845,1845,1850,1845,2305
|
|
20231114,145900,88510977,1845,1845,1845,1845,6
|
|
20231114,145800,88499907,1842,1847,1847,1842,5400
|
|
20231114,145700,78544450,1849,1849,1849,1849,0
|
|
20231114,145600,78544450,1849,1849,1849,1849,500
|
|
20231114,145500,77619950,1850,1850,1850,1850,0
|
|
20231114,145400,77619950,1850,1850,1850,1850,0
|
|
20231114,145300,77619950,1850,1850,1850,1850,0
|
|
20231114,145200,77619950,1850,1850,1850,1850,0
|
|
20231114,145100,77619950,1850,1850,1850,1850,0
|
|
20231114,145000,77619950,1850,1850,1850,1850,0
|
|
20231114,144900,77619950,1850,1850,1850,1850,0
|
|
20231114,144800,77619950,1850,1849,1850,1849,200
|
|
20231114,144700,77249968,1846,1847,1847,1846,1300
|
|
20231114,144600,74848916,1850,1850,1850,1850,0
|
|
20231114,144500,74848916,1850,1850,1850,1850,0
|
|
20231114,144400,74848916,1850,1850,1850,1850,0
|
|
20231114,144300,74848916,1850,1850,1850,1850,0
|
|
20231114,144200,74848916,1850,1850,1850,1850,0
|
|
20231114,144100,74848916,1850,1850,1850,1850,0
|
|
20231114,144000,74848916,1850,1850,1850,1850,0
|
|
20231114,143900,74848916,1850,1850,1850,1850,1
|
|
20231114,143800,74847066,1847,1847,1847,1847,0
|
|
20231114,143700,74847066,1847,1847,1847,1847,0
|
|
20231114,143600,74847066,1847,1847,1847,1847,0
|
|
20231114,143500,74847066,1847,1847,1847,1847,2
|
|
20231114,143400,74843372,1847,1847,1847,1847,0
|
|
20231114,143300,74843372,1847,1850,1850,1847,34
|
|
20231114,143200,74780475,1850,1850,1850,1850,0
|
|
20231114,143100,74780475,1850,1850,1850,1850,0
|
|
20231114,143000,74780475,1850,1850,1850,1850,0
|
|
20231114,142900,74780475,1850,1850,1850,1850,0
|
|
20231114,142800,74780475,1850,1847,1850,1847,32
|
|
20231114,142700,74721320,1847,1847,1847,1847,0
|
|
20231114,142600,74721320,1847,1847,1847,1847,0
|
|
20231114,142500,74721320,1847,1847,1847,1847,0
|
|
20231114,142400,74721320,1847,1847,1847,1847,45
|
|
20231114,142300,74638205,1850,1850,1850,1850,0
|
|
20231114,142200,74638205,1850,1850,1850,1850,0
|
|
20231114,142100,74638205,1850,1850,1850,1850,0
|
|
20231114,142000,74638205,1850,1850,1850,1850,0
|
|
20231114,141900,74638205,1850,1850,1850,1850,0
|
|
20231114,141800,74638205,1850,1850,1850,1850,0
|
|
20231114,141700,74638205,1850,1850,1850,1850,0
|
|
20231114,141600,74638205,1850,1850,1850,1850,0
|
|
20231114,141500,74638205,1850,1850,1850,1850,0
|
|
20231114,141400,74638205,1850,1850,1850,1850,0
|
|
20231114,141300,74638205,1850,1850,1850,1850,1
|
|
20231114,141200,74636355,1847,1847,1847,1847,60
|
|
20231114,141100,74525535,1850,1850,1850,1850,0
|
|
20231114,141000,74525535,1850,1850,1850,1850,0
|
|
20231114,140900,74525535,1850,1850,1850,1850,4
|
|
20231114,140800,74518135,1850,1850,1850,1850,5
|
|
20231114,140700,74508885,1850,1849,1850,1847,1705
|
|
20231114,140600,71358893,1855,1855,1855,1855,0
|
|
20231114,140500,71358893,1855,1855,1855,1855,0
|
|
20231114,140400,71358893,1855,1855,1855,1855,0
|
|
20231114,140300,71358893,1855,1855,1855,1855,0
|
|
20231114,140200,71358893,1855,1852,1855,1852,2
|
|
20231114,140100,71355186,1849,1849,1849,1849,0
|
|
20231114,140000,71355186,1849,1849,1849,1849,0
|
|
20231114,135900,71355186,1849,1849,1849,1849,0
|
|
20231114,135800,71355186,1849,1849,1849,1849,0
|
|
20231114,135700,71355186,1849,1849,1849,1849,1
|
|
20231114,135600,71353337,1849,1849,1849,1849,78
|
|
20231114,135500,71209115,1849,1849,1849,1849,5
|
|
20231114,135400,71199870,1849,1849,1849,1849,20
|
|
20231114,135300,71162890,1849,1849,1849,1849,0
|
|
20231114,135200,71162890,1849,1849,1849,1849,0
|
|
20231114,135100,71162890,1849,1849,1849,1849,0
|
|
20231114,135000,71162890,1849,1851,1851,1849,5466
|
|
20231114,134900,61047314,1851,1851,1851,1851,1553
|
|
20231114,134800,58172711,1853,1853,1853,1853,0
|
|
20231114,134700,58172711,1853,1853,1853,1853,0
|
|
20231114,134600,58172711,1853,1853,1853,1853,35
|
|
20231114,134500,58107856,1855,1855,1855,1855,0
|
|
20231114,134400,58107856,1855,1855,1855,1855,0
|
|
20231114,134300,58107856,1855,1855,1855,1855,0
|
|
20231114,134200,58107856,1855,1855,1855,1855,0
|
|
20231114,134100,58107856,1855,1855,1855,1855,0
|
|
20231114,134000,58107856,1855,1855,1855,1855,0
|
|
20231114,133900,58107856,1855,1855,1855,1855,0
|
|
20231114,133800,58107856,1855,1855,1855,1855,0
|
|
20231114,133700,58107856,1855,1855,1855,1855,0
|
|
20231114,133600,58107856,1855,1855,1855,1855,0
|
|
20231114,133500,58107856,1855,1854,1855,1854,7
|
|
20231114,133400,58094877,1854,1853,1854,1853,216
|
|
20231114,133300,57694443,1853,1853,1853,1853,0
|
|
20231114,133200,57694443,1853,1852,1853,1852,4
|
|
20231114,133100,57687033,1852,1852,1852,1852,26
|
|
20231114,133000,57638881,1852,1852,1852,1852,4
|
|
20231114,132900,57631473,1851,1851,1851,1851,12258
|
|
20231114,132800,34941915,1851,1851,1851,1851,6000
|
|
20231114,132700,23835915,1851,1850,1851,1850,2
|
|
20231114,132600,23832214,1850,1850,1850,1850,0
|
|
20231114,132500,23832214,1850,1850,1850,1850,0
|
|
20231114,132400,23832214,1850,1850,1850,1850,50
|
|
20231114,132300,23739714,1851,1851,1851,1851,0
|
|
20231114,132200,23739714,1851,1851,1851,1851,0
|
|
20231114,132100,23739714,1851,1851,1851,1851,11
|
|
20231114,132000,23719353,1850,1850,1850,1850,9
|
|
20231114,131900,23702703,1851,1851,1851,1851,0
|
|
20231114,131800,23702703,1851,1851,1851,1851,0
|
|
20231114,131700,23702703,1851,1851,1851,1851,0
|
|
20231114,131600,23702703,1851,1851,1851,1851,0
|
|
20231114,131500,23702703,1851,1851,1851,1851,5
|
|
20231114,131400,23693448,1851,1851,1851,1851,9
|
|
20231114,131300,23676789,1851,1850,1851,1850,821
|
|
20231114,131200,22157934,1850,1850,1850,1850,22
|
|
20231114,131100,22117234,1851,1851,1851,1851,0
|
|
20231114,131000,22117234,1851,1851,1851,1851,1
|
|
20231114,130900,22115383,1850,1850,1850,1850,0
|
|
20231114,130800,22115383,1850,1850,1850,1850,0
|
|
20231114,130700,22115383,1850,1850,1850,1850,0
|
|
20231114,130600,22115383,1850,1851,1851,1850,141
|
|
20231114,130500,21854531,1850,1850,1851,1850,2840
|
|
20231114,130400,16600530,1850,1850,1850,1850,0
|
|
20231114,130300,16600530,1850,1850,1850,1850,0
|
|
20231114,130200,16600530,1850,1850,1850,1850,0
|
|
20231114,130100,16600530,1850,1850,1850,1850,10
|
|
20231114,130000,16582030,1850,1850,1850,1850,20
|
|
20231114,125900,16545030,1850,1850,1850,1850,0
|
|
20231114,125800,16545030,1850,1850,1850,1850,0
|
|
20231114,125700,16545030,1850,1849,1850,1849,500
|
|
20231114,125600,15620048,1849,1849,1849,1849,0
|
|
20231114,125500,15620048,1849,1849,1849,1849,0
|
|
20231114,125400,15620048,1849,1849,1849,1849,0
|
|
20231114,125300,15620048,1849,1849,1849,1849,0
|
|
20231114,125200,15620048,1849,1849,1849,1849,0
|
|
20231114,125100,15620048,1849,1849,1849,1849,0
|
|
20231114,125000,15620048,1849,1849,1849,1849,0
|
|
20231114,124900,15620048,1849,1849,1849,1849,50
|
|
20231114,124800,15527598,1849,1849,1849,1849,0
|
|
20231114,124700,15527598,1849,1849,1849,1849,0
|
|
20231114,124600,15527598,1849,1849,1849,1849,0
|
|
20231114,124500,15527598,1849,1849,1849,1849,0
|
|
20231114,124400,15527598,1849,1849,1849,1849,36
|
|
20231114,124300,15461034,1849,1849,1849,1849,0
|
|
20231114,124200,15461034,1849,1849,1849,1849,0
|
|
20231114,124100,15461034,1849,1849,1849,1849,0
|
|
20231114,124000,15461034,1849,1849,1849,1849,0
|
|
20231114,123900,15461034,1849,1849,1849,1849,0
|
|
20231114,123800,15461034,1849,1849,1849,1849,0
|
|
20231114,123700,15461034,1849,1849,1849,1849,0
|
|
20231114,123600,15461034,1849,1849,1849,1849,0
|
|
20231114,123500,15461034,1849,1849,1849,1849,0
|
|
20231114,123400,15461034,1849,1849,1849,1849,0
|
|
20231114,123300,15461034,1849,1849,1849,1849,0
|
|
20231114,123200,15461034,1849,1849,1849,1849,0
|
|
20231114,123100,15461034,1849,1849,1849,1849,0
|
|
20231114,123000,15461034,1849,1849,1849,1849,0
|
|
20231114,122900,15461034,1849,1849,1849,1849,0
|
|
20231114,122800,15461034,1849,1849,1849,1849,0
|
|
20231114,122700,15461034,1849,1849,1849,1849,0
|
|
20231114,122600,15461034,1849,1849,1849,1849,0
|
|
20231114,122500,15461034,1849,1849,1849,1849,0
|
|
20231114,122400,15461034,1849,1849,1849,1849,0
|
|
20231114,122300,15461034,1849,1849,1849,1849,4
|
|
20231114,122200,15453638,1849,1849,1849,1849,0
|
|
20231114,122100,15453638,1849,1849,1849,1849,0
|
|
20231114,122000,15453638,1849,1849,1849,1849,0
|
|
20231114,121900,15453638,1849,1849,1849,1849,197
|
|
20231114,121800,15089385,1850,1850,1850,1850,0
|
|
20231114,121700,15089385,1850,1846,1850,1846,500
|
|
20231114,121600,14164469,1846,1846,1846,1846,0
|
|
20231114,121500,14164469,1846,1846,1846,1846,0
|
|
20231114,121400,14164469,1846,1846,1846,1846,0
|
|
20231114,121300,14164469,1846,1846,1846,1846,0
|
|
20231114,121200,14164469,1846,1846,1846,1846,1
|
|
20231114,121100,14162623,1845,1845,1845,1845,0
|
|
20231114,121000,14162623,1845,1845,1845,1845,0
|
|
20231114,120900,14162623,1845,1845,1845,1845,0
|
|
20231114,120800,14162623,1845,1845,1845,1845,0
|
|
20231114,120700,14162623,1845,1845,1845,1845,0
|
|
20231114,120600,14162623,1845,1845,1845,1845,0
|
|
20231114,120500,14162623,1845,1845,1845,1845,0
|
|
20231114,120400,14162623,1845,1845,1845,1845,0
|
|
20231114,120300,14162623,1845,1845,1845,1845,0
|
|
20231114,120200,14162623,1845,1845,1845,1845,0
|
|
20231114,120100,14162623,1845,1845,1845,1845,0
|
|
20231114,120000,14162623,1845,1845,1845,1845,0
|
|
20231114,115900,14162623,1845,1845,1845,1845,0
|
|
20231114,115800,14162623,1845,1845,1845,1845,11
|
|
20231114,115700,14142328,1846,1846,1846,1846,0
|
|
20231114,115600,14142328,1846,1846,1846,1846,0
|
|
20231114,115500,14142328,1846,1846,1846,1846,0
|
|
20231114,115400,14142328,1846,1846,1846,1846,0
|
|
20231114,115300,14142328,1846,1846,1846,1846,0
|
|
20231114,115200,14142328,1846,1846,1846,1846,0
|
|
20231114,115100,14142328,1846,1846,1846,1846,0
|
|
20231114,115000,14142328,1846,1846,1846,1846,0
|
|
20231114,114900,14142328,1846,1846,1846,1846,0
|
|
20231114,114800,14142328,1846,1846,1846,1846,0
|
|
20231114,114700,14142328,1846,1846,1846,1846,0
|
|
20231114,114600,14142328,1846,1846,1846,1846,0
|
|
20231114,114500,14142328,1846,1846,1846,1846,0
|
|
20231114,114400,14142328,1846,1846,1846,1846,0
|
|
20231114,114300,14142328,1846,1846,1846,1846,0
|
|
20231114,114200,14142328,1846,1846,1846,1846,30
|
|
20231114,114100,14086948,1850,1850,1850,1850,0
|
|
20231114,114000,14086948,1850,1850,1850,1850,0
|
|
20231114,113900,14086948,1850,1850,1850,1850,0
|
|
20231114,113800,14086948,1850,1850,1850,1850,0
|
|
20231114,113700,14086948,1850,1850,1850,1850,0
|
|
20231114,113600,14086948,1850,1850,1850,1850,0
|
|
20231114,113500,14086948,1850,1850,1850,1850,0
|
|
20231114,113400,14086948,1850,1850,1850,1850,0
|
|
20231114,113300,14086948,1850,1850,1850,1850,0
|
|
20231114,113200,14086948,1850,1850,1850,1850,0
|
|
20231114,113100,14086948,1850,1850,1850,1850,0
|
|
20231114,113000,14086948,1850,1850,1850,1850,1
|
|
20231114,112900,14085098,1850,1850,1850,1850,1
|
|
20231114,112800,14083248,1848,1848,1848,1848,0
|
|
20231114,112700,14083248,1848,1848,1848,1848,1
|
|
20231114,112600,14081400,1848,1848,1848,1848,0
|
|
20231114,112500,14081400,1848,1848,1848,1848,173
|
|
20231114,112400,13761696,1850,1844,1850,1841,306
|
|
20231114,112300,13198311,1844,1844,1844,1844,0
|
|
20231114,112200,13198311,1844,1844,1844,1844,200
|
|
20231114,112100,12829511,1851,1851,1851,1851,0
|
|
20231114,112000,12829511,1851,1851,1851,1851,0
|
|
20231114,111900,12829511,1851,1851,1851,1851,0
|
|
20231114,111800,12829511,1851,1851,1851,1851,0
|
|
20231114,111700,12829511,1851,1851,1851,1851,0
|
|
20231114,111600,12829511,1851,1851,1851,1851,0
|
|
20231114,111500,12829511,1851,1851,1851,1851,0
|
|
20231114,111400,12829511,1851,1851,1851,1851,0
|
|
20231114,111300,12829511,1851,1851,1851,1851,0
|
|
20231114,111200,12829511,1851,1851,1851,1851,0
|
|
20231114,111100,12829511,1851,1851,1851,1851,0
|
|
20231114,111000,12829511,1851,1851,1851,1851,0
|
|
20231114,110900,12829511,1851,1851,1851,1851,0
|
|
20231114,110800,12829511,1851,1851,1851,1851,0
|
|
20231114,110700,12829511,1851,1851,1851,1851,0
|
|
20231114,110600,12829511,1851,1851,1851,1851,0
|
|
20231114,110500,12829511,1851,1851,1851,1851,10
|
|
20231114,110400,12811001,1851,1851,1851,1851,0
|
|
20231114,110300,12811001,1851,1851,1851,1851,0
|
|
20231114,110200,12811001,1851,1851,1851,1851,0
|
|
20231114,110100,12811001,1851,1851,1851,1851,0
|
|
20231114,110000,12811001,1851,1851,1851,1851,0
|
|
20231114,105900,12811001,1851,1851,1851,1851,0
|
|
20231114,105800,12811001,1851,1851,1851,1851,0
|
|
20231114,105700,12811001,1851,1851,1851,1851,32
|
|
20231114,105600,12751769,1850,1850,1850,1850,0
|
|
20231114,105500,12751769,1850,1850,1850,1850,0
|
|
20231114,105400,12751769,1850,1850,1850,1850,0
|
|
20231114,105300,12751769,1850,1850,1850,1850,0
|
|
20231114,105200,12751769,1850,1850,1850,1850,0
|
|
20231114,105100,12751769,1850,1850,1850,1850,0
|
|
20231114,105000,12751769,1850,1850,1850,1850,0
|
|
20231114,104900,12751769,1850,1850,1850,1850,0
|
|
20231114,104800,12751769,1850,1850,1850,1850,100
|
|
20231114,104700,12566769,1850,1850,1850,1850,0
|
|
20231114,104600,12566769,1850,1850,1850,1850,715
|
|
20231114,104500,11244019,1850,1850,1850,1850,0
|
|
20231114,104400,11244019,1850,1850,1850,1850,0
|
|
20231114,104300,11244019,1850,1850,1850,1850,0
|
|
20231114,104200,11244019,1850,1850,1850,1850,0
|
|
20231114,104100,11244019,1850,1850,1850,1850,0
|
|
20231114,104000,11244019,1850,1850,1850,1850,0
|
|
20231114,103900,11244019,1850,1850,1850,1850,0
|
|
20231114,103800,11244019,1850,1850,1850,1850,0
|
|
20231114,103700,11244019,1850,1850,1850,1850,0
|
|
20231114,103600,11244019,1850,1850,1850,1850,0
|
|
20231114,103500,11244019,1850,1850,1850,1850,0
|
|
20231114,103400,11244019,1850,1850,1850,1850,0
|
|
20231114,103300,11244019,1850,1849,1850,1849,50
|
|
20231114,103200,11151534,1850,1850,1850,1850,0
|
|
20231114,103100,11151534,1850,1850,1850,1850,0
|
|
20231114,103000,11151534,1850,1850,1850,1850,0
|
|
20231114,102900,11151534,1850,1850,1850,1850,0
|
|
20231114,102800,11151534,1850,1850,1850,1850,0
|
|
20231114,102700,11151534,1850,1850,1850,1850,0
|
|
20231114,102600,11151534,1850,1850,1850,1850,0
|
|
20231114,102500,11151534,1850,1850,1850,1850,0
|
|
20231114,102400,11151534,1850,1850,1850,1850,0
|
|
20231114,102300,11151534,1850,1850,1850,1850,1
|
|
20231114,102200,11149684,1849,1849,1849,1849,0
|
|
20231114,102100,11149684,1849,1849,1849,1849,826
|
|
20231114,102000,9622410,1849,1849,1849,1849,0
|
|
20231114,101900,9622410,1849,1849,1849,1849,1
|
|
20231114,101800,9620561,1837,1837,1837,1837,0
|
|
20231114,101700,9620561,1837,1837,1837,1837,1
|
|
20231114,101600,9618724,1837,1837,1837,1837,0
|
|
20231114,101500,9618724,1837,1837,1837,1837,0
|
|
20231114,101400,9618724,1837,1837,1837,1837,1
|
|
20231114,101300,9616887,1837,1837,1837,1837,0
|
|
20231114,101200,9616887,1837,1837,1837,1837,0
|
|
20231114,101100,9616887,1837,1846,1846,1837,100
|
|
20231114,101000,9433123,1848,1848,1848,1848,5
|
|
20231114,100900,9423883,1850,1850,1850,1850,0
|
|
20231114,100800,9423883,1850,1850,1850,1850,0
|
|
20231114,100700,9423883,1850,1850,1850,1850,0
|
|
20231114,100600,9423883,1850,1850,1850,1850,0
|
|
20231114,100500,9423883,1850,1850,1850,1850,0
|
|
20231114,100400,9423883,1850,1850,1850,1850,0
|
|
20231114,100300,9423883,1850,1850,1850,1850,0
|
|
20231114,100200,9423883,1850,1850,1850,1850,0
|
|
20231114,100100,9423883,1850,1850,1850,1850,0
|
|
20231114,100000,9423883,1850,1850,1850,1850,0
|
|
20231114,095900,9423883,1850,1850,1850,1850,0
|
|
20231114,095800,9423883,1850,1850,1850,1850,50
|
|
20231114,095700,9331383,1850,1850,1850,1850,0
|
|
20231114,095600,9331383,1850,1850,1850,1850,0
|
|
20231114,095500,9331383,1850,1850,1850,1850,0
|
|
20231114,095400,9331383,1850,1850,1850,1850,0
|
|
20231114,095300,9331383,1850,1850,1850,1850,0
|
|
20231114,095200,9331383,1850,1850,1850,1850,0
|
|
20231114,095100,9331383,1850,1850,1850,1850,3
|
|
20231114,095000,9325833,1850,1850,1850,1850,0
|
|
20231114,094900,9325833,1850,1850,1850,1850,0
|
|
20231114,094800,9325833,1850,1850,1850,1850,0
|
|
20231114,094700,9325833,1850,1848,1850,1848,201
|
|
20231114,094600,8954383,1850,1850,1850,1850,0
|
|
20231114,094500,8954383,1850,1850,1850,1850,90
|
|
20231114,094400,8787883,1850,1850,1850,1850,7
|
|
20231114,094300,8774933,1851,1851,1851,1851,0
|
|
20231114,094200,8774933,1851,1850,1851,1850,50
|
|
20231114,094100,8682423,1850,1850,1850,1850,0
|
|
20231114,094000,8682423,1850,1850,1850,1850,1
|
|
20231114,093900,8680573,1850,1850,1850,1850,953
|
|
20231114,093800,6917523,1850,1847,1850,1847,20
|
|
20231114,093700,6880563,1849,1847,1849,1847,100
|
|
20231114,093600,6695773,1847,1847,1847,1847,0
|
|
20231114,093500,6695773,1847,1847,1847,1847,0
|
|
20231114,093400,6695773,1847,1847,1847,1847,0
|
|
20231114,093300,6695773,1847,1844,1847,1844,146
|
|
20231114,093200,6426512,1846,1846,1846,1846,0
|
|
20231114,093100,6426512,1846,1846,1846,1846,0
|
|
20231114,093000,6426512,1846,1840,1846,1838,1505
|
|
20231114,092900,3650912,1840,1840,1840,1839,3
|
|
20231114,092800,3645393,1839,1839,1839,1839,50
|
|
20231114,092700,3553443,1839,1839,1839,1839,1
|
|
20231114,092600,3551604,1839,1838,1839,1838,57
|
|
20231114,092500,3446837,1838,1836,1838,1836,4
|
|
20231114,092400,3439491,1836,1837,1838,1836,54
|
|
20231114,092300,3340291,1837,1837,1837,1837,0
|
|
20231114,092200,3340291,1837,1837,1837,1837,2
|
|
20231114,092100,3336617,1837,1836,1837,1836,3
|
|
20231114,092000,3331108,1837,1836,1837,1836,6
|
|
20231114,091900,3320091,1837,1836,1837,1836,83
|
|
20231114,091800,3167702,1836,1836,1836,1836,1
|
|
20231114,091700,3165866,1836,1836,1836,1836,0
|
|
20231114,091600,3165866,1836,1836,1836,1836,2
|
|
20231114,091500,3162194,1835,1835,1835,1835,153
|
|
20231114,091400,2881439,1835,1835,1835,1835,3
|
|
20231114,091300,2875934,1834,1834,1834,1834,1
|
|
20231114,091200,2874100,1834,1834,1834,1834,1172
|
|
20231114,091100,724652,1834,1834,1834,1834,13
|
|
20231114,091000,700810,1834,1834,1834,1834,1
|
|
20231114,090900,698976,1832,1830,1832,1830,9
|
|
20231114,090800,682503,1830,1830,1830,1830,0
|
|
20231114,090700,682503,1830,1830,1830,1830,10
|
|
20231114,090600,664203,1831,1831,1831,1831,1
|
|
20231114,090500,662372,1821,1827,1827,1821,255
|
|
20231114,090400,197880,1834,1834,1834,1834,0
|
|
20231114,090300,197880,1834,1834,1834,1834,0
|
|
20231114,090200,197880,1834,1834,1834,1834,0
|
|
20231114,090100,197880,1834,1832,1834,1832,43
|
|
20231114,090000,119060,1832,1832,1832,1830,65
|