598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185500,568033811,1749,1749,1749,1749,5831
|
|
20231103,185400,568033811,1749,1749,1749,1749,0
|
|
20231103,185300,568033811,1749,1749,1749,1749,0
|
|
20231103,185200,568033811,1749,1749,1749,1749,0
|
|
20231103,185100,568033811,1749,1749,1749,1749,0
|
|
20231103,185000,568033811,1749,1749,1749,1749,0
|
|
20231103,184900,568033811,1749,1749,1749,1749,0
|
|
20231103,184800,568033811,1749,1749,1749,1749,0
|
|
20231103,184700,568033811,1749,1749,1749,1749,0
|
|
20231103,184600,568033811,1749,1749,1749,1749,0
|
|
20231103,184500,568033811,1749,1749,1749,1749,0
|
|
20231103,184400,568033811,1749,1749,1749,1749,0
|
|
20231103,184300,568033811,1749,1749,1749,1749,0
|
|
20231103,184200,568033811,1749,1749,1749,1749,0
|
|
20231103,184100,568033811,1749,1749,1749,1749,0
|
|
20231103,184000,568033811,1749,1749,1749,1749,0
|
|
20231103,183900,568033811,1749,1749,1749,1749,0
|
|
20231103,183800,568033811,1749,1749,1749,1749,0
|
|
20231103,183700,568033811,1749,1749,1749,1749,0
|
|
20231103,183600,568033811,1749,1749,1749,1749,0
|
|
20231103,183500,568033811,1749,1749,1749,1749,0
|
|
20231103,183400,568033811,1749,1749,1749,1749,0
|
|
20231103,183300,568033811,1749,1749,1749,1749,0
|
|
20231103,183200,568033811,1749,1749,1749,1749,0
|
|
20231103,183100,568033811,1749,1749,1749,1749,0
|
|
20231103,183000,568033811,1749,1749,1749,1749,0
|
|
20231103,182900,568033811,1749,1749,1749,1749,0
|
|
20231103,182800,568033811,1749,1749,1749,1749,0
|
|
20231103,182700,568033811,1749,1749,1749,1749,0
|
|
20231103,182600,568033811,1749,1749,1749,1749,0
|
|
20231103,182500,568033811,1749,1749,1749,1749,5831
|
|
20231103,182400,568033811,1749,1749,1749,1749,0
|
|
20231103,182300,568033811,1749,1749,1749,1749,0
|
|
20231103,182200,568033811,1749,1749,1749,1749,0
|
|
20231103,182100,568033811,1749,1749,1749,1749,0
|
|
20231103,182000,568033811,1749,1749,1749,1749,0
|
|
20231103,181900,568033811,1749,1749,1749,1749,0
|
|
20231103,181800,568033811,1749,1749,1749,1749,0
|
|
20231103,181700,568033811,1749,1749,1749,1749,0
|
|
20231103,181600,568033811,1749,1749,1749,1749,0
|
|
20231103,181500,568033811,1749,1749,1749,1749,0
|
|
20231103,181400,568033811,1749,1749,1749,1749,0
|
|
20231103,181300,568033811,1749,1749,1749,1749,0
|
|
20231103,181200,568033811,1749,1749,1749,1749,0
|
|
20231103,181100,568033811,1749,1749,1749,1749,0
|
|
20231103,181000,568033811,1749,1749,1749,1749,0
|
|
20231103,180900,568033811,1749,1749,1749,1749,0
|
|
20231103,180800,568033811,1749,1749,1749,1749,0
|
|
20231103,180700,568033811,1749,1749,1749,1749,0
|
|
20231103,180600,568033811,1749,1749,1749,1749,0
|
|
20231103,180500,568033811,1749,1749,1749,1749,0
|
|
20231103,180400,568033811,1749,1749,1749,1749,0
|
|
20231103,180300,568033811,1749,1749,1749,1749,0
|
|
20231103,180200,568033811,1749,1749,1749,1749,0
|
|
20231103,180100,568033811,1749,1749,1749,1749,0
|
|
20231103,180000,568033811,1749,1749,1749,1749,0
|
|
20231103,175900,568033811,1749,1749,1749,1749,0
|
|
20231103,175800,568033811,1749,1749,1749,1749,0
|
|
20231103,175700,568033811,1749,1749,1749,1749,0
|
|
20231103,175600,568033811,1749,1749,1749,1749,0
|
|
20231103,175500,568033811,1749,1749,1749,1749,5831
|
|
20231103,175400,568033811,1749,1749,1749,1749,0
|
|
20231103,175300,568033811,1749,1749,1749,1749,0
|
|
20231103,175200,568033811,1749,1749,1749,1749,0
|
|
20231103,175100,568033811,1749,1749,1749,1749,0
|
|
20231103,175000,568033811,1749,1749,1749,1749,0
|
|
20231103,174900,568033811,1749,1749,1749,1749,0
|
|
20231103,174800,568033811,1749,1749,1749,1749,0
|
|
20231103,174700,568033811,1749,1749,1749,1749,0
|
|
20231103,174600,568033811,1749,1749,1749,1749,0
|
|
20231103,174500,568033811,1749,1749,1749,1749,0
|
|
20231103,174400,568033811,1749,1749,1749,1749,0
|
|
20231103,174300,568033811,1749,1749,1749,1749,0
|
|
20231103,174200,568033811,1749,1749,1749,1749,0
|
|
20231103,174100,568033811,1749,1749,1749,1749,0
|
|
20231103,174000,568033811,1749,1749,1749,1749,0
|
|
20231103,173900,568033811,1749,1749,1749,1749,0
|
|
20231103,173800,568033811,1749,1749,1749,1749,0
|
|
20231103,173700,568033811,1749,1749,1749,1749,0
|
|
20231103,173600,568033811,1749,1749,1749,1749,0
|
|
20231103,173500,568033811,1749,1749,1749,1749,0
|
|
20231103,173400,568033811,1749,1749,1749,1749,0
|
|
20231103,173300,568033811,1749,1749,1749,1749,0
|
|
20231103,173200,568033811,1749,1749,1749,1749,0
|
|
20231103,173100,568033811,1749,1749,1749,1749,0
|
|
20231103,173000,568033811,1749,1749,1749,1749,0
|
|
20231103,172900,568033811,1749,1749,1749,1749,0
|
|
20231103,172800,568033811,1749,1749,1749,1749,0
|
|
20231103,172700,568033811,1749,1749,1749,1749,0
|
|
20231103,172600,568033811,1749,1749,1749,1749,0
|
|
20231103,172500,568033811,1749,1749,1749,1749,5831
|
|
20231103,172400,568033811,1749,1749,1749,1749,0
|
|
20231103,172300,568033811,1749,1749,1749,1749,0
|
|
20231103,172200,568033811,1749,1749,1749,1749,0
|
|
20231103,172100,568033811,1749,1749,1749,1749,0
|
|
20231103,172000,568033811,1749,1749,1749,1749,0
|
|
20231103,171900,568033811,1749,1749,1749,1749,0
|
|
20231103,171800,568033811,1749,1749,1749,1749,0
|
|
20231103,171700,568033811,1749,1749,1749,1749,0
|
|
20231103,171600,568033811,1749,1749,1749,1749,0
|
|
20231103,171500,568033811,1749,1749,1749,1749,0
|
|
20231103,171400,568033811,1749,1749,1749,1749,0
|
|
20231103,171300,568033811,1749,1749,1749,1749,0
|
|
20231103,171200,568033811,1749,1749,1749,1749,0
|
|
20231103,171100,568033811,1749,1749,1749,1749,0
|
|
20231103,171000,568033811,1749,1749,1749,1749,0
|
|
20231103,170900,568033811,1749,1749,1749,1749,0
|
|
20231103,170800,568033811,1749,1749,1749,1749,0
|
|
20231103,170700,568033811,1749,1749,1749,1749,0
|
|
20231103,170600,568033811,1749,1749,1749,1749,0
|
|
20231103,170500,568033811,1749,1749,1749,1749,0
|
|
20231103,170400,568033811,1749,1749,1749,1749,0
|
|
20231103,170300,568033811,1749,1749,1749,1749,0
|
|
20231103,170200,568033811,1749,1749,1749,1749,0
|
|
20231103,170100,568033811,1749,1749,1749,1749,0
|
|
20231103,170000,568033811,1749,1749,1749,1749,0
|
|
20231103,165900,568033811,1749,1749,1749,1749,0
|
|
20231103,165800,568033811,1749,1749,1749,1749,0
|
|
20231103,165700,568033811,1749,1749,1749,1749,0
|
|
20231103,165600,568033811,1749,1749,1749,1749,0
|
|
20231103,165500,568033811,1749,1749,1749,1749,5831
|
|
20231103,165400,568033811,1749,1749,1749,1749,0
|
|
20231103,165300,568033811,1749,1749,1749,1749,0
|
|
20231103,165200,568033811,1749,1749,1749,1749,0
|
|
20231103,165100,568033811,1749,1749,1749,1749,0
|
|
20231103,165000,568033811,1749,1749,1749,1749,0
|
|
20231103,164900,568033811,1749,1749,1749,1749,0
|
|
20231103,164800,568033811,1749,1749,1749,1749,0
|
|
20231103,164700,568033811,1749,1749,1749,1749,0
|
|
20231103,164600,568033811,1749,1749,1749,1749,0
|
|
20231103,164500,568033811,1749,1749,1749,1749,0
|
|
20231103,164400,568033811,1749,1749,1749,1749,0
|
|
20231103,164300,568033811,1749,1749,1749,1749,0
|
|
20231103,164200,568033811,1749,1749,1749,1749,0
|
|
20231103,164100,568033811,1749,1749,1749,1749,0
|
|
20231103,164000,568033811,1749,1749,1749,1749,0
|
|
20231103,163900,568033811,1749,1749,1749,1749,0
|
|
20231103,163800,568033811,1749,1749,1749,1749,0
|
|
20231103,163700,568033811,1749,1749,1749,1749,0
|
|
20231103,163600,568033811,1749,1749,1749,1749,0
|
|
20231103,163500,568033811,1749,1749,1749,1749,0
|
|
20231103,163400,568033811,1749,1749,1749,1749,0
|
|
20231103,163300,568033811,1749,1749,1749,1749,0
|
|
20231103,163200,568033811,1749,1749,1749,1749,0
|
|
20231103,163100,568033811,1749,1749,1749,1749,0
|
|
20231103,163000,568033811,1749,1749,1749,1749,0
|
|
20231103,162900,568033811,1749,1749,1749,1749,0
|
|
20231103,162800,568033811,1749,1749,1749,1749,0
|
|
20231103,162700,568033811,1749,1749,1749,1749,0
|
|
20231103,162600,568033811,1749,1749,1749,1749,0
|
|
20231103,162500,568033811,1749,1749,1749,1749,5831
|
|
20231103,162400,568033811,1749,1749,1749,1749,0
|
|
20231103,162300,568033811,1749,1749,1749,1749,0
|
|
20231103,162200,568033811,1749,1749,1749,1749,0
|
|
20231103,162100,568033811,1749,1749,1749,1749,0
|
|
20231103,162000,568033811,1749,1749,1749,1749,0
|
|
20231103,161900,568033811,1749,1749,1749,1749,0
|
|
20231103,161800,568033811,1749,1749,1749,1749,0
|
|
20231103,161700,568033811,1749,1749,1749,1749,0
|
|
20231103,161600,568033811,1749,1749,1749,1749,0
|
|
20231103,161500,568033811,1749,1749,1749,1749,0
|
|
20231103,161400,568033811,1749,1749,1749,1749,0
|
|
20231103,161300,568033811,1749,1749,1749,1749,0
|
|
20231103,161200,568033811,1749,1749,1749,1749,0
|
|
20231103,161100,568033811,1749,1749,1749,1749,0
|
|
20231103,161000,568033811,1749,1749,1749,1749,0
|
|
20231103,160900,568033811,1749,1749,1749,1749,0
|
|
20231103,160800,568033811,1749,1749,1749,1749,0
|
|
20231103,160700,568033811,1749,1749,1749,1749,0
|
|
20231103,160600,568033811,1749,1749,1749,1749,0
|
|
20231103,160500,568033811,1749,1749,1749,1749,0
|
|
20231103,160400,568033811,1749,1749,1749,1749,0
|
|
20231103,160300,568033811,1749,1749,1749,1749,0
|
|
20231103,160200,568033811,1749,1749,1749,1749,0
|
|
20231103,160100,568033811,1749,1749,1749,1749,0
|
|
20231103,160000,568033811,1749,1749,1749,1749,0
|
|
20231103,155900,568033811,1749,1749,1749,1749,0
|
|
20231103,155800,568033811,1749,1749,1749,1749,0
|
|
20231103,155700,568033811,1749,1749,1749,1749,0
|
|
20231103,155600,568033811,1749,1749,1749,1749,0
|
|
20231103,155500,568033811,1749,1749,1749,1749,5831
|
|
20231103,155400,568033811,1749,1749,1749,1749,0
|
|
20231103,155300,568033811,1749,1749,1749,1749,0
|
|
20231103,155200,568033811,1749,1749,1749,1749,0
|
|
20231103,155100,568033811,1749,1749,1749,1749,0
|
|
20231103,155000,568033811,1749,1749,1749,1749,0
|
|
20231103,154900,568033811,1749,1749,1749,1749,0
|
|
20231103,154800,568033811,1749,1749,1749,1749,0
|
|
20231103,154700,568033811,1749,1749,1749,1749,0
|
|
20231103,154600,568033811,1749,1749,1749,1749,0
|
|
20231103,154500,568033811,1749,1749,1749,1749,0
|
|
20231103,154400,568033811,1749,1749,1749,1749,0
|
|
20231103,154300,568033811,1749,1749,1749,1749,0
|
|
20231103,154200,568033811,1749,1749,1749,1749,0
|
|
20231103,154100,568033811,1749,1749,1749,1749,0
|
|
20231103,154000,568033811,1749,1749,1749,1749,0
|
|
20231103,153900,568033811,1749,1749,1749,1749,0
|
|
20231103,153800,568033811,1749,1749,1749,1749,0
|
|
20231103,153700,568033811,1749,1749,1749,1749,0
|
|
20231103,153600,568033811,1749,1749,1749,1749,0
|
|
20231103,153500,568033811,1749,1749,1749,1749,0
|
|
20231103,153400,568033811,1749,1749,1749,1749,0
|
|
20231103,153300,568033811,1749,1749,1749,1749,0
|
|
20231103,153200,568033811,1749,1749,1749,1749,0
|
|
20231103,153100,568033811,1749,1749,1749,1749,0
|
|
20231103,153000,568033811,1749,1749,1749,1749,5831
|
|
20231103,152900,557835392,1749,1749,1749,1749,0
|
|
20231103,152800,557835392,1749,1749,1749,1749,0
|
|
20231103,152700,557835392,1749,1749,1749,1749,0
|
|
20231103,152600,557835392,1749,1749,1749,1749,0
|
|
20231103,152500,557835392,1749,1749,1749,1749,0
|
|
20231103,152400,557835392,1749,1749,1749,1749,0
|
|
20231103,152300,557835392,1749,1749,1749,1749,0
|
|
20231103,152200,557835392,1749,1749,1749,1749,0
|
|
20231103,152100,557835392,1749,1749,1749,1749,0
|
|
20231103,152000,557835392,1749,1749,1749,1749,0
|
|
20231103,151900,557835392,1749,1749,1749,1749,10
|
|
20231103,151800,557817902,1749,1748,1749,1748,2873
|
|
20231103,151700,552793030,1748,1748,1748,1748,0
|
|
20231103,151600,552793030,1748,1748,1748,1748,0
|
|
20231103,151500,552793030,1748,1748,1748,1748,0
|
|
20231103,151400,552793030,1748,1748,1748,1748,0
|
|
20231103,151300,552793030,1748,1748,1748,1748,1
|
|
20231103,151200,552791282,1745,1745,1745,1745,0
|
|
20231103,151100,552791282,1745,1745,1745,1745,1240
|
|
20231103,151000,550627482,1745,1748,1748,1745,475
|
|
20231103,150900,549797630,1749,1749,1749,1749,0
|
|
20231103,150800,549797630,1749,1749,1749,1749,0
|
|
20231103,150700,549797630,1749,1749,1749,1749,0
|
|
20231103,150600,549797630,1749,1749,1749,1749,0
|
|
20231103,150500,549797630,1749,1749,1749,1749,55
|
|
20231103,150400,549701435,1750,1749,1750,1749,741
|
|
20231103,150300,548404706,1749,1750,1750,1749,5280
|
|
20231103,150200,539164986,1749,1748,1749,1748,2779
|
|
20231103,150100,534306262,1747,1747,1747,1747,1603
|
|
20231103,150000,531505821,1747,1747,1747,1747,0
|
|
20231103,145900,531505821,1747,1747,1747,1747,0
|
|
20231103,145800,531505821,1747,1744,1747,1741,71
|
|
20231103,145700,531382162,1747,1747,1747,1747,0
|
|
20231103,145600,531382162,1747,1747,1747,1747,1
|
|
20231103,145500,531380415,1742,1742,1742,1742,500
|
|
20231103,145400,530509415,1742,1742,1742,1742,30
|
|
20231103,145300,530457155,1745,1745,1745,1745,0
|
|
20231103,145200,530457155,1745,1745,1745,1745,0
|
|
20231103,145100,530457155,1745,1745,1745,1745,7361
|
|
20231103,145000,517612210,1745,1744,1745,1744,8969
|
|
20231103,144900,501965638,1743,1743,1743,1743,5364
|
|
20231103,144800,492616186,1743,1743,1743,1743,0
|
|
20231103,144700,492616186,1743,1743,1743,1743,0
|
|
20231103,144600,492616186,1743,1743,1743,1743,0
|
|
20231103,144500,492616186,1743,1743,1743,1743,3161
|
|
20231103,144400,487106563,1739,1739,1739,1739,0
|
|
20231103,144300,487106563,1739,1739,1739,1739,0
|
|
20231103,144200,487106563,1739,1739,1739,1739,10
|
|
20231103,144100,487089173,1743,1743,1743,1743,0
|
|
20231103,144000,487089173,1743,1743,1743,1743,0
|
|
20231103,143900,487089173,1743,1743,1743,1743,0
|
|
20231103,143800,487089173,1743,1743,1743,1743,0
|
|
20231103,143700,487089173,1743,1743,1743,1743,0
|
|
20231103,143600,487089173,1743,1743,1743,1743,1
|
|
20231103,143500,487087430,1739,1739,1739,1739,1238
|
|
20231103,143400,484934548,1739,1739,1739,1739,50
|
|
20231103,143300,484847598,1745,1745,1745,1745,0
|
|
20231103,143200,484847598,1745,1745,1745,1745,0
|
|
20231103,143100,484847598,1745,1745,1745,1745,0
|
|
20231103,143000,484847598,1745,1744,1745,1744,200
|
|
20231103,142900,484498599,1745,1745,1745,1745,0
|
|
20231103,142800,484498599,1745,1745,1745,1745,0
|
|
20231103,142700,484498599,1745,1745,1745,1745,0
|
|
20231103,142600,484498599,1745,1745,1745,1745,0
|
|
20231103,142500,484498599,1745,1745,1745,1745,1
|
|
20231103,142400,484496854,1745,1745,1745,1745,1
|
|
20231103,142300,484495109,1739,1741,1745,1739,2081
|
|
20231103,142200,480872334,1745,1745,1745,1745,1
|
|
20231103,142100,480870589,1748,1748,1748,1748,0
|
|
20231103,142000,480870589,1748,1748,1748,1748,0
|
|
20231103,141900,480870589,1748,1748,1748,1748,0
|
|
20231103,141800,480870589,1748,1748,1748,1748,0
|
|
20231103,141700,480870589,1748,1748,1748,1748,0
|
|
20231103,141600,480870589,1748,1748,1748,1748,0
|
|
20231103,141500,480870589,1748,1748,1748,1748,0
|
|
20231103,141400,480870589,1748,1748,1748,1748,0
|
|
20231103,141300,480870589,1748,1748,1748,1748,0
|
|
20231103,141200,480870589,1748,1748,1748,1748,1
|
|
20231103,141100,480868841,1741,1741,1741,1741,7
|
|
20231103,141000,480856654,1747,1747,1747,1747,0
|
|
20231103,140900,480856654,1747,1747,1747,1747,0
|
|
20231103,140800,480856654,1747,1747,1747,1747,0
|
|
20231103,140700,480856654,1747,1747,1747,1747,2010
|
|
20231103,140600,477345184,1747,1747,1747,1747,0
|
|
20231103,140500,477345184,1747,1747,1747,1747,0
|
|
20231103,140400,477345184,1747,1747,1747,1747,0
|
|
20231103,140300,477345184,1747,1747,1747,1747,0
|
|
20231103,140200,477345184,1747,1747,1747,1747,299
|
|
20231103,140100,476822831,1747,1747,1747,1747,100
|
|
20231103,140000,476648131,1747,1747,1747,1747,0
|
|
20231103,135900,476648131,1747,1747,1747,1747,0
|
|
20231103,135800,476648131,1747,1747,1747,1747,0
|
|
20231103,135700,476648131,1747,1747,1747,1747,0
|
|
20231103,135600,476648131,1747,1747,1747,1747,0
|
|
20231103,135500,476648131,1747,1747,1747,1747,0
|
|
20231103,135400,476648131,1747,1747,1747,1747,1
|
|
20231103,135300,476646384,1741,1741,1741,1741,0
|
|
20231103,135200,476646384,1741,1740,1741,1740,5348
|
|
20231103,135100,467340859,1740,1742,1742,1740,2222
|
|
20231103,135000,463472298,1742,1742,1742,1742,125
|
|
20231103,134900,463254548,1742,1742,1742,1742,0
|
|
20231103,134800,463254548,1742,1747,1747,1742,175
|
|
20231103,134700,462949198,1747,1747,1747,1747,0
|
|
20231103,134600,462949198,1747,1747,1747,1747,0
|
|
20231103,134500,462949198,1747,1747,1747,1747,0
|
|
20231103,134400,462949198,1747,1747,1747,1747,0
|
|
20231103,134300,462949198,1747,1747,1747,1747,0
|
|
20231103,134200,462949198,1747,1747,1747,1747,34
|
|
20231103,134100,462889800,1747,1747,1747,1747,0
|
|
20231103,134000,462889800,1747,1747,1747,1747,0
|
|
20231103,133900,462889800,1747,1747,1747,1747,0
|
|
20231103,133800,462889800,1747,1747,1747,1747,0
|
|
20231103,133700,462889800,1747,1740,1747,1740,2
|
|
20231103,133600,462886313,1740,1740,1740,1740,0
|
|
20231103,133500,462886313,1740,1740,1740,1740,0
|
|
20231103,133400,462886313,1740,1740,1740,1740,0
|
|
20231103,133300,462886313,1740,1740,1740,1740,0
|
|
20231103,133200,462886313,1740,1741,1741,1740,9252
|
|
20231103,133100,446782788,1742,1742,1742,1742,0
|
|
20231103,133000,446782788,1742,1742,1742,1742,0
|
|
20231103,132900,446782788,1742,1742,1742,1742,0
|
|
20231103,132800,446782788,1742,1742,1742,1742,1266
|
|
20231103,132700,444577416,1748,1748,1748,1748,0
|
|
20231103,132600,444577416,1748,1748,1748,1748,0
|
|
20231103,132500,444577416,1748,1748,1748,1748,0
|
|
20231103,132400,444577416,1748,1748,1748,1748,5
|
|
20231103,132300,444568676,1749,1749,1749,1749,0
|
|
20231103,132200,444568676,1749,1749,1749,1749,0
|
|
20231103,132100,444568676,1749,1749,1749,1749,0
|
|
20231103,132000,444568676,1749,1749,1749,1749,0
|
|
20231103,131900,444568676,1749,1749,1749,1749,0
|
|
20231103,131800,444568676,1749,1749,1749,1749,0
|
|
20231103,131700,444568676,1749,1742,1749,1742,2
|
|
20231103,131600,444565185,1742,1746,1746,1742,1400
|
|
20231103,131500,442121553,1749,1749,1749,1749,0
|
|
20231103,131400,442121553,1749,1749,1749,1749,0
|
|
20231103,131300,442121553,1749,1749,1749,1749,100
|
|
20231103,131200,441946653,1749,1749,1749,1749,0
|
|
20231103,131100,441946653,1749,1746,1749,1746,4
|
|
20231103,131000,441939666,1746,1746,1746,1746,0
|
|
20231103,130900,441939666,1746,1746,1746,1746,20
|
|
20231103,130800,441904746,1749,1749,1749,1749,0
|
|
20231103,130700,441904746,1749,1749,1749,1749,0
|
|
20231103,130600,441904746,1749,1749,1749,1749,1
|
|
20231103,130500,441902997,1749,1749,1749,1749,30
|
|
20231103,130400,441850527,1749,1749,1749,1749,0
|
|
20231103,130300,441850527,1749,1749,1749,1749,1
|
|
20231103,130200,441848778,1746,1746,1746,1746,0
|
|
20231103,130100,441848778,1746,1746,1746,1746,0
|
|
20231103,130000,441848778,1746,1746,1746,1746,8
|
|
20231103,125900,441834810,1746,1746,1746,1746,0
|
|
20231103,125800,441834810,1746,1746,1746,1746,0
|
|
20231103,125700,441834810,1746,1746,1746,1746,0
|
|
20231103,125600,441834810,1746,1746,1746,1746,0
|
|
20231103,125500,441834810,1746,1746,1746,1746,0
|
|
20231103,125400,441834810,1746,1746,1746,1746,0
|
|
20231103,125300,441834810,1746,1746,1746,1746,1815
|
|
20231103,125200,438665820,1746,1746,1746,1746,270
|
|
20231103,125100,438194400,1746,1746,1746,1746,69
|
|
20231103,125000,438073926,1745,1745,1745,1745,20
|
|
20231103,124900,438039026,1746,1746,1746,1746,734
|
|
20231103,124800,436757462,1749,1749,1749,1749,0
|
|
20231103,124700,436757462,1749,1749,1749,1749,0
|
|
20231103,124600,436757462,1749,1749,1749,1749,50
|
|
20231103,124500,436670012,1750,1750,1750,1750,0
|
|
20231103,124400,436670012,1750,1750,1750,1750,0
|
|
20231103,124300,436670012,1750,1750,1750,1750,0
|
|
20231103,124200,436670012,1750,1750,1750,1750,0
|
|
20231103,124100,436670012,1750,1750,1750,1750,0
|
|
20231103,124000,436670012,1750,1750,1750,1750,0
|
|
20231103,123900,436670012,1750,1750,1750,1750,100
|
|
20231103,123800,436495012,1749,1749,1749,1749,0
|
|
20231103,123700,436495012,1749,1749,1749,1749,0
|
|
20231103,123600,436495012,1749,1749,1749,1749,0
|
|
20231103,123500,436495012,1749,1749,1749,1749,3551
|
|
20231103,123400,430284313,1749,1747,1749,1747,2858
|
|
20231103,123300,425285674,1748,1748,1748,1748,0
|
|
20231103,123200,425285674,1748,1748,1748,1748,0
|
|
20231103,123100,425285674,1748,1748,1748,1748,100
|
|
20231103,123000,425110874,1745,1745,1745,1745,0
|
|
20231103,122900,425110874,1745,1745,1745,1745,0
|
|
20231103,122800,425110874,1745,1745,1745,1745,0
|
|
20231103,122700,425110874,1745,1744,1745,1744,4539
|
|
20231103,122600,417190597,1744,1744,1744,1744,428
|
|
20231103,122500,416444165,1744,1744,1744,1744,0
|
|
20231103,122400,416444165,1744,1744,1744,1744,1087
|
|
20231103,122300,414548437,1744,1744,1744,1744,218
|
|
20231103,122200,414168245,1744,1744,1744,1744,0
|
|
20231103,122100,414168245,1744,1745,1745,1744,91
|
|
20231103,122000,414009523,1745,1745,1745,1745,0
|
|
20231103,121900,414009523,1745,1745,1745,1745,0
|
|
20231103,121800,414009523,1745,1745,1745,1745,200
|
|
20231103,121700,413660523,1745,1745,1745,1745,0
|
|
20231103,121600,413660523,1745,1745,1745,1745,115
|
|
20231103,121500,413459848,1745,1745,1745,1745,0
|
|
20231103,121400,413459848,1745,1745,1745,1745,0
|
|
20231103,121300,413459848,1745,1745,1745,1745,0
|
|
20231103,121200,413459848,1745,1745,1745,1745,0
|
|
20231103,121100,413459848,1745,1745,1745,1745,7
|
|
20231103,121000,413447633,1745,1745,1745,1745,0
|
|
20231103,120900,413447633,1745,1745,1745,1745,0
|
|
20231103,120800,413447633,1745,1745,1745,1745,0
|
|
20231103,120700,413447633,1745,1745,1745,1745,0
|
|
20231103,120600,413447633,1745,1745,1745,1745,0
|
|
20231103,120500,413447633,1745,1745,1745,1745,0
|
|
20231103,120400,413447633,1745,1745,1745,1745,0
|
|
20231103,120300,413447633,1745,1745,1745,1745,0
|
|
20231103,120200,413447633,1745,1745,1745,1745,0
|
|
20231103,120100,413447633,1745,1745,1745,1745,0
|
|
20231103,120000,413447633,1745,1745,1745,1745,917
|
|
20231103,115900,411847468,1745,1745,1745,1745,0
|
|
20231103,115800,411847468,1745,1745,1745,1745,0
|
|
20231103,115700,411847468,1745,1745,1745,1745,500
|
|
20231103,115600,410974968,1745,1745,1745,1745,222
|
|
20231103,115500,410587578,1746,1746,1746,1746,0
|
|
20231103,115400,410587578,1746,1746,1746,1746,0
|
|
20231103,115300,410587578,1746,1746,1746,1746,715
|
|
20231103,115200,409339188,1746,1746,1746,1746,0
|
|
20231103,115100,409339188,1746,1746,1746,1746,87
|
|
20231103,115000,409187286,1746,1746,1746,1746,428
|
|
20231103,114900,408439998,1750,1750,1750,1750,0
|
|
20231103,114800,408439998,1750,1750,1750,1750,0
|
|
20231103,114700,408439998,1750,1750,1750,1750,25
|
|
20231103,114600,408396248,1750,1749,1750,1746,659
|
|
20231103,114500,407244163,1749,1749,1749,1749,0
|
|
20231103,114400,407244163,1749,1749,1749,1749,0
|
|
20231103,114300,407244163,1749,1746,1749,1746,9
|
|
20231103,114200,407228440,1746,1746,1746,1746,4
|
|
20231103,114100,407221456,1746,1746,1746,1746,0
|
|
20231103,114000,407221456,1746,1746,1746,1746,0
|
|
20231103,113900,407221456,1746,1746,1746,1746,0
|
|
20231103,113800,407221456,1746,1746,1746,1746,0
|
|
20231103,113700,407221456,1746,1746,1746,1746,0
|
|
20231103,113600,407221456,1746,1747,1747,1746,1090
|
|
20231103,113500,405318216,1749,1749,1749,1749,0
|
|
20231103,113400,405318216,1749,1748,1749,1748,201
|
|
20231103,113300,404966668,1746,1746,1746,1746,800
|
|
20231103,113200,403569868,1746,1746,1746,1746,0
|
|
20231103,113100,403569868,1746,1750,1750,1746,1286
|
|
20231103,113000,401323188,1750,1750,1750,1750,55
|
|
20231103,112900,401226938,1750,1750,1750,1750,8159
|
|
20231103,112800,386948688,1750,1750,1750,1750,2000
|
|
20231103,112700,383448688,1752,1752,1752,1752,100
|
|
20231103,112600,383273488,1752,1752,1752,1752,1735
|
|
20231103,112500,380233768,1755,1755,1755,1755,0
|
|
20231103,112400,380233768,1755,1755,1755,1755,50
|
|
20231103,112300,380146018,1755,1755,1755,1755,0
|
|
20231103,112200,380146018,1755,1755,1755,1755,0
|
|
20231103,112100,380146018,1755,1755,1755,1755,1945
|
|
20231103,112000,376732543,1756,1756,1756,1756,2500
|
|
20231103,111900,372342543,1755,1753,1755,1753,6067
|
|
20231103,111800,361700066,1753,1753,1753,1753,0
|
|
20231103,111700,361700066,1753,1753,1753,1753,102
|
|
20231103,111600,361521260,1752,1752,1752,1752,300
|
|
20231103,111500,360995660,1752,1752,1752,1752,0
|
|
20231103,111400,360995660,1752,1752,1752,1752,0
|
|
20231103,111300,360995660,1752,1746,1752,1745,1356
|
|
20231103,111200,358622042,1745,1745,1745,1745,683
|
|
20231103,111100,357430207,1745,1745,1745,1745,517
|
|
20231103,111000,356528042,1745,1751,1751,1745,3173
|
|
20231103,110900,350982545,1752,1752,1752,1752,556
|
|
20231103,110800,350008433,1752,1752,1752,1752,8
|
|
20231103,110700,349994417,1753,1749,1753,1749,10003
|
|
20231103,110600,332489208,1749,1748,1749,1748,4576
|
|
20231103,110500,324486433,1749,1749,1749,1749,0
|
|
20231103,110400,324486433,1749,1749,1749,1749,0
|
|
20231103,110300,324486433,1749,1749,1749,1749,10
|
|
20231103,110200,324468943,1749,1742,1749,1742,14239
|
|
20231103,110100,299615969,1734,1738,1738,1734,25000
|
|
20231103,110000,256254931,1742,1742,1742,1742,0
|
|
20231103,105900,256254931,1742,1742,1742,1741,3636
|
|
20231103,105800,249921024,1742,1734,1742,1734,20090
|
|
20231103,105700,214981731,1734,1734,1734,1734,0
|
|
20231103,105600,214981731,1734,1734,1734,1734,17
|
|
20231103,105500,214952253,1735,1735,1735,1735,0
|
|
20231103,105400,214952253,1735,1735,1735,1735,51
|
|
20231103,105300,214863768,1728,1728,1728,1728,0
|
|
20231103,105200,214863768,1728,1728,1728,1728,1
|
|
20231103,105100,214862040,1730,1730,1730,1730,0
|
|
20231103,105000,214862040,1730,1730,1730,1730,0
|
|
20231103,104900,214862040,1730,1730,1730,1730,0
|
|
20231103,104800,214862040,1730,1730,1730,1730,0
|
|
20231103,104700,214862040,1730,1730,1730,1730,124
|
|
20231103,104600,214647520,1730,1731,1731,1730,10800
|
|
20231103,104500,195962693,1736,1734,1736,1734,3117
|
|
20231103,104400,190552689,1733,1733,1733,1733,0
|
|
20231103,104300,190552689,1733,1733,1733,1733,0
|
|
20231103,104200,190552689,1733,1733,1733,1733,0
|
|
20231103,104100,190552689,1733,1733,1733,1733,0
|
|
20231103,104000,190552689,1733,1733,1733,1733,0
|
|
20231103,103900,190552689,1733,1733,1733,1733,0
|
|
20231103,103800,190552689,1733,1733,1733,1733,0
|
|
20231103,103700,190552689,1733,1733,1733,1733,0
|
|
20231103,103600,190552689,1733,1733,1733,1733,0
|
|
20231103,103500,190552689,1733,1733,1733,1733,4388
|
|
20231103,103400,182948285,1734,1734,1734,1734,0
|
|
20231103,103300,182948285,1734,1734,1734,1734,0
|
|
20231103,103200,182948285,1734,1734,1734,1734,0
|
|
20231103,103100,182948285,1734,1734,1734,1734,0
|
|
20231103,103000,182948285,1734,1734,1734,1734,0
|
|
20231103,102900,182948285,1734,1734,1734,1734,10
|
|
20231103,102800,182930945,1738,1738,1738,1738,0
|
|
20231103,102700,182930945,1738,1738,1738,1738,0
|
|
20231103,102600,182930945,1738,1738,1738,1738,0
|
|
20231103,102500,182930945,1738,1738,1738,1738,0
|
|
20231103,102400,182930945,1738,1732,1738,1721,206
|
|
20231103,102300,182574961,1737,1733,1737,1732,246
|
|
20231103,102200,182148610,1733,1733,1733,1733,4
|
|
20231103,102100,182141678,1733,1733,1733,1733,23
|
|
20231103,102000,182101819,1740,1740,1740,1740,168
|
|
20231103,101900,181809499,1740,1740,1740,1740,69
|
|
20231103,101800,181689439,1741,1741,1741,1741,124
|
|
20231103,101700,181473555,1733,1733,1733,1733,0
|
|
20231103,101600,181473555,1733,1733,1733,1733,0
|
|
20231103,101500,181473555,1733,1733,1733,1733,0
|
|
20231103,101400,181473555,1733,1733,1733,1733,0
|
|
20231103,101300,181473555,1733,1733,1734,1733,1807
|
|
20231103,101200,178341920,1742,1732,1742,1732,14248
|
|
20231103,101100,153603848,1732,1725,1732,1725,13571
|
|
20231103,101000,130148108,1725,1725,1725,1725,1
|
|
20231103,100900,130146383,1721,1721,1721,1721,0
|
|
20231103,100800,130146383,1721,1721,1721,1721,0
|
|
20231103,100700,130146383,1721,1721,1721,1721,235
|
|
20231103,100600,129741948,1727,1727,1727,1727,0
|
|
20231103,100500,129741948,1727,1727,1727,1727,0
|
|
20231103,100400,129741948,1727,1727,1728,1727,2610
|
|
20231103,100300,125234407,1728,1725,1728,1725,8159
|
|
20231103,100200,111145274,1721,1719,1721,1719,1892
|
|
20231103,100100,107889898,1717,1707,1717,1707,16989
|
|
20231103,100000,78832856,1706,1706,1706,1706,0
|
|
20231103,095900,78832856,1706,1706,1706,1706,0
|
|
20231103,095800,78832856,1706,1706,1706,1706,0
|
|
20231103,095700,78832856,1706,1706,1706,1706,0
|
|
20231103,095600,78832856,1706,1705,1706,1705,528
|
|
20231103,095500,77932588,1706,1706,1706,1706,19
|
|
20231103,095400,77900174,1706,1706,1706,1706,3
|
|
20231103,095300,77895056,1707,1707,1707,1707,0
|
|
20231103,095200,77895056,1707,1707,1707,1707,0
|
|
20231103,095100,77895056,1707,1707,1707,1707,0
|
|
20231103,095000,77895056,1707,1707,1707,1707,0
|
|
20231103,094900,77895056,1707,1707,1707,1707,0
|
|
20231103,094800,77895056,1707,1707,1707,1707,0
|
|
20231103,094700,77895056,1707,1707,1707,1707,0
|
|
20231103,094600,77895056,1707,1707,1707,1707,1
|
|
20231103,094500,77893349,1699,1701,1701,1699,3393
|
|
20231103,094400,72127249,1702,1702,1702,1702,0
|
|
20231103,094300,72127249,1702,1702,1702,1702,2249
|
|
20231103,094200,68299451,1701,1701,1701,1701,0
|
|
20231103,094100,68299451,1701,1701,1701,1700,1332
|
|
20231103,094000,66034120,1707,1707,1707,1707,0
|
|
20231103,093900,66034120,1707,1707,1707,1707,1
|
|
20231103,093800,66032413,1702,1702,1702,1702,68
|
|
20231103,093700,65916677,1702,1702,1702,1702,10
|
|
20231103,093600,65899657,1707,1707,1707,1707,0
|
|
20231103,093500,65899657,1707,1707,1707,1707,21
|
|
20231103,093400,65863810,1707,1707,1707,1707,0
|
|
20231103,093300,65863810,1707,1707,1707,1707,1
|
|
20231103,093200,65862103,1707,1707,1707,1707,1
|
|
20231103,093100,65860396,1698,1698,1698,1698,0
|
|
20231103,093000,65860396,1698,1698,1698,1698,0
|
|
20231103,092900,65860396,1698,1698,1698,1698,0
|
|
20231103,092800,65860396,1698,1698,1698,1698,0
|
|
20231103,092700,65860396,1698,1698,1698,1698,0
|
|
20231103,092600,65860396,1698,1698,1698,1698,2500
|
|
20231103,092500,61615396,1698,1698,1698,1698,879
|
|
20231103,092400,60122854,1698,1698,1698,1698,0
|
|
20231103,092300,60122854,1698,1698,1698,1698,4
|
|
20231103,092200,60116062,1697,1700,1700,1697,1619
|
|
20231103,092100,57367431,1700,1701,1701,1700,1099
|
|
20231103,092000,55498891,1701,1701,1701,1701,0
|
|
20231103,091900,55498891,1701,1701,1701,1701,0
|
|
20231103,091800,55498891,1701,1702,1702,1701,1993
|
|
20231103,091700,52106806,1704,1706,1706,1704,1782
|
|
20231103,091600,49069520,1706,1706,1706,1706,700
|
|
20231103,091500,47875320,1711,1705,1711,1705,23
|
|
20231103,091400,47836087,1712,1712,1712,1712,62
|
|
20231103,091300,47729943,1713,1713,1713,1713,116
|
|
20231103,091200,47531235,1714,1714,1714,1714,0
|
|
20231103,091100,47531235,1714,1714,1714,1714,0
|
|
20231103,091000,47531235,1714,1700,1714,1700,83
|
|
20231103,090900,47389603,1715,1715,1715,1715,0
|
|
20231103,090800,47389603,1715,1716,1716,1713,1116
|
|
20231103,090700,45476053,1694,1694,1694,1694,0
|
|
20231103,090600,45476053,1694,1700,1700,1693,572
|
|
20231103,090500,44505121,1692,1702,1721,1692,2722
|
|
20231103,090400,39894849,1702,1708,1709,1702,6318
|
|
20231103,090300,29102242,1709,1711,1711,1709,3805
|
|
20231103,090200,22594053,1727,1710,1728,1710,8333
|
|
20231103,090100,8216264,1707,1726,1727,1707,813
|
|
20231103,090000,6812495,1705,1729,1729,1705,3959
|