537 lines
26 KiB
CSV
537 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185400,573145423,1755,1755,1755,1755,1067
|
|
20231116,185300,573145423,1755,1755,1755,1755,0
|
|
20231116,185200,573145423,1755,1755,1755,1755,0
|
|
20231116,185100,573145423,1755,1755,1755,1755,0
|
|
20231116,185000,573145423,1755,1755,1755,1755,0
|
|
20231116,184900,573145423,1755,1755,1755,1755,0
|
|
20231116,184800,573145423,1755,1755,1755,1755,0
|
|
20231116,184700,573145423,1755,1755,1755,1755,0
|
|
20231116,184600,573145423,1755,1755,1755,1755,0
|
|
20231116,184500,573145423,1755,1755,1755,1755,0
|
|
20231116,184400,573145423,1755,1755,1755,1755,0
|
|
20231116,184300,573145423,1755,1755,1755,1755,0
|
|
20231116,184200,573145423,1755,1755,1755,1755,0
|
|
20231116,184100,573145423,1755,1755,1755,1755,0
|
|
20231116,184000,573145423,1755,1755,1755,1755,0
|
|
20231116,183900,573145423,1755,1755,1755,1755,0
|
|
20231116,183800,573145423,1755,1755,1755,1755,0
|
|
20231116,183700,573145423,1755,1755,1755,1755,0
|
|
20231116,183600,573145423,1755,1755,1755,1755,0
|
|
20231116,183500,573145423,1755,1755,1755,1755,0
|
|
20231116,183400,573145423,1755,1755,1755,1755,0
|
|
20231116,183300,573145423,1755,1755,1755,1755,0
|
|
20231116,183200,573145423,1755,1755,1755,1755,0
|
|
20231116,183100,573145423,1755,1755,1755,1755,0
|
|
20231116,183000,573145423,1755,1755,1755,1755,0
|
|
20231116,182900,573145423,1755,1755,1755,1755,0
|
|
20231116,182800,573145423,1755,1755,1755,1755,0
|
|
20231116,182700,573145423,1755,1755,1755,1755,0
|
|
20231116,182600,573145423,1755,1755,1755,1755,0
|
|
20231116,182500,573145423,1755,1755,1755,1755,0
|
|
20231116,182400,573145423,1755,1755,1755,1755,1067
|
|
20231116,182300,573145423,1755,1755,1755,1755,0
|
|
20231116,182200,573145423,1755,1755,1755,1755,0
|
|
20231116,182100,573145423,1755,1755,1755,1755,0
|
|
20231116,182000,573145423,1755,1755,1755,1755,0
|
|
20231116,181900,573145423,1755,1755,1755,1755,0
|
|
20231116,181800,573145423,1755,1755,1755,1755,0
|
|
20231116,181700,573145423,1755,1755,1755,1755,0
|
|
20231116,181600,573145423,1755,1755,1755,1755,0
|
|
20231116,181500,573145423,1755,1755,1755,1755,0
|
|
20231116,181400,573145423,1755,1755,1755,1755,0
|
|
20231116,181300,573145423,1755,1755,1755,1755,0
|
|
20231116,181200,573145423,1755,1755,1755,1755,0
|
|
20231116,181100,573145423,1755,1755,1755,1755,0
|
|
20231116,181000,573145423,1755,1755,1755,1755,0
|
|
20231116,180900,573145423,1755,1755,1755,1755,0
|
|
20231116,180800,573145423,1755,1755,1755,1755,0
|
|
20231116,180700,573145423,1755,1755,1755,1755,0
|
|
20231116,180600,573145423,1755,1755,1755,1755,0
|
|
20231116,180500,573145423,1755,1755,1755,1755,0
|
|
20231116,180400,573145423,1755,1755,1755,1755,0
|
|
20231116,180300,573145423,1755,1755,1755,1755,0
|
|
20231116,180200,573145423,1755,1755,1755,1755,0
|
|
20231116,180100,573145423,1755,1755,1755,1755,0
|
|
20231116,180000,573145423,1755,1755,1755,1755,0
|
|
20231116,175900,573145423,1755,1755,1755,1755,0
|
|
20231116,175800,573145423,1755,1755,1755,1755,0
|
|
20231116,175700,573145423,1755,1755,1755,1755,0
|
|
20231116,175600,573145423,1755,1755,1755,1755,0
|
|
20231116,175500,573145423,1755,1755,1755,1755,0
|
|
20231116,175400,573145423,1755,1755,1755,1755,1067
|
|
20231116,175300,573145423,1755,1755,1755,1755,0
|
|
20231116,175200,573145423,1755,1755,1755,1755,0
|
|
20231116,175100,573145423,1755,1755,1755,1755,0
|
|
20231116,175000,573145423,1755,1755,1755,1755,0
|
|
20231116,174900,573145423,1755,1755,1755,1755,0
|
|
20231116,174800,573145423,1755,1755,1755,1755,0
|
|
20231116,174700,573145423,1755,1755,1755,1755,0
|
|
20231116,174600,573145423,1755,1755,1755,1755,0
|
|
20231116,174500,573145423,1755,1755,1755,1755,0
|
|
20231116,174400,573145423,1755,1755,1755,1755,0
|
|
20231116,174300,573145423,1755,1755,1755,1755,0
|
|
20231116,174200,573145423,1755,1755,1755,1755,0
|
|
20231116,174100,573145423,1755,1755,1755,1755,0
|
|
20231116,174000,573145423,1755,1755,1755,1755,0
|
|
20231116,173900,573145423,1755,1755,1755,1755,0
|
|
20231116,173800,573145423,1755,1755,1755,1755,0
|
|
20231116,173700,573145423,1755,1755,1755,1755,0
|
|
20231116,173600,573145423,1755,1755,1755,1755,0
|
|
20231116,173500,573145423,1755,1755,1755,1755,0
|
|
20231116,173400,573145423,1755,1755,1755,1755,0
|
|
20231116,173300,573145423,1755,1755,1755,1755,0
|
|
20231116,173200,573145423,1755,1755,1755,1755,0
|
|
20231116,173100,573145423,1755,1755,1755,1755,0
|
|
20231116,173000,573145423,1755,1755,1755,1755,0
|
|
20231116,172900,573145423,1755,1755,1755,1755,0
|
|
20231116,172800,573145423,1755,1755,1755,1755,0
|
|
20231116,172700,573145423,1755,1755,1755,1755,0
|
|
20231116,172600,573145423,1755,1755,1755,1755,0
|
|
20231116,172500,573145423,1755,1755,1755,1755,0
|
|
20231116,172400,573145423,1755,1755,1755,1755,1067
|
|
20231116,172300,573145423,1755,1755,1755,1755,0
|
|
20231116,172200,573145423,1755,1755,1755,1755,0
|
|
20231116,172100,573145423,1755,1755,1755,1755,0
|
|
20231116,172000,573145423,1755,1755,1755,1755,0
|
|
20231116,171900,573145423,1755,1755,1755,1755,0
|
|
20231116,171800,573145423,1755,1755,1755,1755,0
|
|
20231116,171700,573145423,1755,1755,1755,1755,0
|
|
20231116,171600,573145423,1755,1755,1755,1755,0
|
|
20231116,171500,573145423,1755,1755,1755,1755,0
|
|
20231116,171400,573145423,1755,1755,1755,1755,0
|
|
20231116,171300,573145423,1755,1755,1755,1755,0
|
|
20231116,171200,573145423,1755,1755,1755,1755,0
|
|
20231116,171100,573145423,1755,1755,1755,1755,0
|
|
20231116,171000,573145423,1755,1755,1755,1755,0
|
|
20231116,170900,573145423,1755,1755,1755,1755,0
|
|
20231116,170800,573145423,1755,1755,1755,1755,0
|
|
20231116,170700,573145423,1755,1755,1755,1755,0
|
|
20231116,170600,573145423,1755,1755,1755,1755,0
|
|
20231116,170500,573145423,1755,1755,1755,1755,0
|
|
20231116,170400,573145423,1755,1755,1755,1755,0
|
|
20231116,170300,573145423,1755,1755,1755,1755,0
|
|
20231116,170200,573145423,1755,1755,1755,1755,0
|
|
20231116,170100,573145423,1755,1755,1755,1755,0
|
|
20231116,170000,573145423,1755,1755,1755,1755,0
|
|
20231116,165900,573145423,1755,1755,1755,1755,0
|
|
20231116,165800,573145423,1755,1755,1755,1755,0
|
|
20231116,165700,573145423,1755,1755,1755,1755,0
|
|
20231116,165600,573145423,1755,1755,1755,1755,0
|
|
20231116,165500,573145423,1755,1755,1755,1755,0
|
|
20231116,165400,573145423,1755,1755,1755,1755,1067
|
|
20231116,165300,573145423,1755,1755,1755,1755,0
|
|
20231116,165200,573145423,1755,1755,1755,1755,0
|
|
20231116,165100,573145423,1755,1755,1755,1755,0
|
|
20231116,165000,573145423,1755,1755,1755,1755,0
|
|
20231116,164900,573145423,1755,1755,1755,1755,0
|
|
20231116,164800,573145423,1755,1755,1755,1755,0
|
|
20231116,164700,573145423,1755,1755,1755,1755,0
|
|
20231116,164600,573145423,1755,1755,1755,1755,0
|
|
20231116,164500,573145423,1755,1755,1755,1755,0
|
|
20231116,164400,573145423,1755,1755,1755,1755,0
|
|
20231116,164300,573145423,1755,1755,1755,1755,0
|
|
20231116,164200,573145423,1755,1755,1755,1755,0
|
|
20231116,164100,573145423,1755,1755,1755,1755,0
|
|
20231116,164000,573145423,1755,1755,1755,1755,0
|
|
20231116,163900,573145423,1755,1755,1755,1755,0
|
|
20231116,163800,573145423,1755,1755,1755,1755,0
|
|
20231116,163700,573145423,1755,1755,1755,1755,0
|
|
20231116,163600,573145423,1755,1755,1755,1755,0
|
|
20231116,163500,573145423,1755,1755,1755,1755,0
|
|
20231116,163400,573145423,1755,1755,1755,1755,0
|
|
20231116,163300,573145423,1755,1755,1755,1755,0
|
|
20231116,163200,573145423,1755,1755,1755,1755,0
|
|
20231116,163100,573145423,1755,1755,1755,1755,0
|
|
20231116,163000,573145423,1755,1755,1755,1755,1067
|
|
20231116,162900,571272838,1748,1748,1748,1748,0
|
|
20231116,162800,571272838,1748,1748,1748,1748,0
|
|
20231116,162700,571272838,1748,1748,1748,1748,0
|
|
20231116,162600,571272838,1748,1748,1748,1748,0
|
|
20231116,162500,571272838,1748,1748,1748,1748,0
|
|
20231116,162400,571272838,1748,1748,1748,1748,0
|
|
20231116,162300,571272838,1748,1748,1748,1748,0
|
|
20231116,162200,571272838,1748,1748,1748,1748,0
|
|
20231116,162100,571272838,1748,1748,1748,1748,0
|
|
20231116,162000,571272838,1748,1748,1748,1748,0
|
|
20231116,161900,571272838,1748,1748,1748,1748,10
|
|
20231116,161800,571255358,1748,1748,1748,1748,855
|
|
20231116,161700,569760818,1747,1747,1747,1747,136
|
|
20231116,161600,569523226,1746,1746,1746,1746,120
|
|
20231116,161500,569313706,1746,1746,1746,1746,26
|
|
20231116,161400,569268310,1746,1746,1746,1746,0
|
|
20231116,161300,569268310,1746,1746,1746,1746,0
|
|
20231116,161200,569268310,1746,1746,1746,1746,0
|
|
20231116,161100,569268310,1746,1746,1746,1746,0
|
|
20231116,161000,569268310,1746,1746,1746,1746,7218
|
|
20231116,160900,556665682,1746,1746,1746,1746,0
|
|
20231116,160800,556665682,1746,1745,1746,1745,555
|
|
20231116,160700,555697061,1744,1744,1744,1744,0
|
|
20231116,160600,555697061,1744,1744,1744,1744,35
|
|
20231116,160500,555636021,1745,1745,1745,1745,35
|
|
20231116,160400,555574946,1745,1745,1745,1745,0
|
|
20231116,160300,555574946,1745,1745,1745,1745,0
|
|
20231116,160200,555574946,1745,1745,1745,1745,0
|
|
20231116,160100,555574946,1745,1745,1745,1745,5
|
|
20231116,160000,555566221,1746,1746,1746,1746,0
|
|
20231116,155900,555566221,1746,1746,1746,1746,0
|
|
20231116,155800,555566221,1746,1746,1746,1746,0
|
|
20231116,155700,555566221,1746,1746,1746,1746,0
|
|
20231116,155600,555566221,1746,1746,1746,1746,0
|
|
20231116,155500,555566221,1746,1746,1746,1746,0
|
|
20231116,155400,555566221,1746,1746,1746,1746,5
|
|
20231116,155300,555557491,1746,1746,1746,1746,0
|
|
20231116,155200,555557491,1746,1746,1746,1746,0
|
|
20231116,155100,555557491,1746,1746,1746,1746,0
|
|
20231116,155000,555557491,1746,1746,1746,1746,0
|
|
20231116,154900,555557491,1746,1746,1746,1746,5
|
|
20231116,154800,555548761,1745,1745,1745,1745,0
|
|
20231116,154700,555548761,1745,1745,1745,1745,0
|
|
20231116,154600,555548761,1745,1745,1745,1745,5000
|
|
20231116,154500,546823761,1745,1745,1745,1745,0
|
|
20231116,154400,546823761,1745,1745,1745,1745,1
|
|
20231116,154300,546822016,1734,1746,1746,1734,2593
|
|
20231116,154200,542325742,1735,1735,1735,1735,4106
|
|
20231116,154100,535201832,1735,1735,1735,1735,4
|
|
20231116,154000,535194892,1745,1735,1745,1735,6231
|
|
20231116,153900,524362897,1735,1735,1735,1735,8220
|
|
20231116,153800,510101197,1735,1735,1735,1735,400
|
|
20231116,153700,509407197,1745,1745,1745,1745,0
|
|
20231116,153600,509407197,1745,1745,1745,1745,0
|
|
20231116,153500,509407197,1745,1745,1745,1745,0
|
|
20231116,153400,509407197,1745,1745,1745,1745,0
|
|
20231116,153300,509407197,1745,1744,1745,1744,1599
|
|
20231116,153200,506616968,1733,1733,1733,1733,0
|
|
20231116,153100,506616968,1733,1733,1733,1733,0
|
|
20231116,153000,506616968,1733,1733,1733,1733,900
|
|
20231116,152900,505057268,1732,1732,1732,1732,535
|
|
20231116,152800,504130648,1744,1744,1744,1744,0
|
|
20231116,152700,504130648,1744,1744,1744,1744,50
|
|
20231116,152600,504043448,1744,1744,1744,1744,2
|
|
20231116,152500,504039960,1732,1732,1732,1732,0
|
|
20231116,152400,504039960,1732,1740,1743,1732,610
|
|
20231116,152300,502982220,1743,1743,1743,1743,300
|
|
20231116,152200,502459320,1732,1732,1732,1732,500
|
|
20231116,152100,501593320,1744,1743,1744,1732,5012
|
|
20231116,152000,492904184,1733,1735,1735,1733,6854
|
|
20231116,151900,481019789,1744,1744,1744,1744,10
|
|
20231116,151800,481002349,1744,1744,1744,1744,0
|
|
20231116,151700,481002349,1744,1744,1744,1744,0
|
|
20231116,151600,481002349,1744,1744,1744,1744,0
|
|
20231116,151500,481002349,1744,1744,1744,1744,0
|
|
20231116,151400,481002349,1744,1745,1745,1744,50
|
|
20231116,151300,480915129,1746,1747,1748,1746,112
|
|
20231116,151200,480719358,1745,1745,1746,1745,1592
|
|
20231116,151100,477940616,1735,1736,1736,1735,1269
|
|
20231116,151000,475738543,1746,1746,1746,1746,0
|
|
20231116,150900,475738543,1746,1746,1746,1746,0
|
|
20231116,150800,475738543,1746,1746,1746,1746,0
|
|
20231116,150700,475738543,1746,1746,1746,1746,1
|
|
20231116,150600,475736797,1745,1736,1745,1736,330
|
|
20231116,150500,475162459,1735,1735,1735,1735,0
|
|
20231116,150400,475162459,1735,1737,1737,1735,13465
|
|
20231116,150300,451795013,1737,1738,1738,1737,1109
|
|
20231116,150200,449868498,1738,1738,1738,1738,0
|
|
20231116,150100,449868498,1738,1738,1738,1738,1000
|
|
20231116,150000,448130498,1750,1750,1750,1750,0
|
|
20231116,145900,448130498,1750,1750,1750,1750,30
|
|
20231116,145800,448077998,1750,1750,1750,1750,0
|
|
20231116,145700,448077998,1750,1750,1750,1750,0
|
|
20231116,145600,448077998,1750,1749,1750,1749,5796
|
|
20231116,145500,437940783,1749,1749,1749,1749,0
|
|
20231116,145400,437940783,1749,1749,1749,1749,25
|
|
20231116,145300,437897058,1744,1744,1744,1744,10
|
|
20231116,145200,437879618,1750,1749,1750,1749,511
|
|
20231116,145100,436985868,1744,1744,1744,1744,0
|
|
20231116,145000,436985868,1744,1744,1744,1744,1
|
|
20231116,144900,436984124,1750,1750,1750,1750,0
|
|
20231116,144800,436984124,1750,1750,1750,1750,0
|
|
20231116,144700,436984124,1750,1743,1750,1743,2108
|
|
20231116,144600,433305675,1744,1744,1744,1744,3
|
|
20231116,144500,433300443,1744,1744,1744,1744,126
|
|
20231116,144400,433080699,1738,1747,1749,1738,2312
|
|
20231116,144300,429062423,1739,1748,1749,1739,1150
|
|
20231116,144200,427062276,1750,1740,1750,1740,101
|
|
20231116,144100,426886526,1739,1739,1739,1739,0
|
|
20231116,144000,426886526,1739,1744,1744,1739,4100
|
|
20231116,143900,419752260,1752,1752,1752,1752,0
|
|
20231116,143800,419752260,1752,1752,1752,1752,0
|
|
20231116,143700,419752260,1752,1752,1752,1752,1
|
|
20231116,143600,419750508,1744,1744,1744,1744,0
|
|
20231116,143500,419750508,1744,1752,1752,1744,2
|
|
20231116,143400,419747012,1744,1744,1744,1744,0
|
|
20231116,143300,419747012,1744,1744,1744,1744,300
|
|
20231116,143200,419223812,1744,1744,1752,1744,3
|
|
20231116,143100,419218572,1752,1745,1752,1744,52
|
|
20231116,143000,419127826,1750,1748,1750,1748,16
|
|
20231116,142900,419099846,1748,1747,1748,1744,998
|
|
20231116,142800,417357344,1746,1746,1746,1746,0
|
|
20231116,142700,417357344,1746,1746,1746,1746,11
|
|
20231116,142600,417338138,1744,1744,1744,1744,11
|
|
20231116,142500,417318954,1744,1744,1744,1744,11
|
|
20231116,142400,417299770,1745,1745,1745,1745,300
|
|
20231116,142300,416776270,1745,1745,1745,1745,0
|
|
20231116,142200,416776270,1745,1745,1745,1745,0
|
|
20231116,142100,416776270,1745,1745,1745,1745,0
|
|
20231116,142000,416776270,1745,1745,1745,1745,0
|
|
20231116,141900,416776270,1745,1745,1745,1745,171
|
|
20231116,141800,416477875,1745,1745,1745,1745,0
|
|
20231116,141700,416477875,1745,1745,1745,1745,0
|
|
20231116,141600,416477875,1745,1745,1745,1745,0
|
|
20231116,141500,416477875,1745,1744,1745,1744,1001
|
|
20231116,141400,414731631,1745,1745,1745,1745,500
|
|
20231116,141300,413859131,1745,1745,1745,1745,995
|
|
20231116,141200,412122856,1744,1744,1744,1744,0
|
|
20231116,141100,412122856,1744,1744,1744,1744,0
|
|
20231116,141000,412122856,1744,1744,1744,1744,0
|
|
20231116,140900,412122856,1744,1744,1744,1744,0
|
|
20231116,140800,412122856,1744,1744,1744,1744,0
|
|
20231116,140700,412122856,1744,1750,1750,1744,8786
|
|
20231116,140600,396765724,1751,1751,1751,1751,0
|
|
20231116,140500,396765724,1751,1751,1751,1751,0
|
|
20231116,140400,396765724,1751,1751,1751,1751,90
|
|
20231116,140300,396608134,1751,1751,1751,1751,0
|
|
20231116,140200,396608134,1751,1751,1751,1751,810
|
|
20231116,140100,395189824,1760,1760,1760,1760,0
|
|
20231116,140000,395189824,1760,1760,1760,1760,0
|
|
20231116,135900,395189824,1760,1760,1760,1760,0
|
|
20231116,135800,395189824,1760,1760,1760,1760,20
|
|
20231116,135700,395154624,1764,1764,1764,1764,0
|
|
20231116,135600,395154624,1764,1764,1764,1764,0
|
|
20231116,135500,395154624,1764,1764,1764,1764,0
|
|
20231116,135400,395154624,1764,1764,1764,1764,0
|
|
20231116,135300,395154624,1764,1764,1764,1764,0
|
|
20231116,135200,395154624,1764,1764,1764,1764,0
|
|
20231116,135100,395154624,1764,1764,1764,1764,0
|
|
20231116,135000,395154624,1764,1764,1764,1764,0
|
|
20231116,134900,395154624,1764,1764,1764,1764,0
|
|
20231116,134800,395154624,1764,1764,1764,1764,0
|
|
20231116,134700,395154624,1764,1764,1764,1764,0
|
|
20231116,134600,395154624,1764,1764,1764,1764,0
|
|
20231116,134500,395154624,1764,1764,1764,1764,0
|
|
20231116,134400,395154624,1764,1764,1764,1764,0
|
|
20231116,134300,395154624,1764,1764,1764,1764,20
|
|
20231116,134200,395119344,1764,1764,1764,1764,0
|
|
20231116,134100,395119344,1764,1760,1764,1760,569
|
|
20231116,134000,394117900,1760,1760,1760,1760,0
|
|
20231116,133900,394117900,1760,1758,1760,1758,2000
|
|
20231116,133800,390599689,1758,1758,1758,1758,2
|
|
20231116,133700,390596173,1758,1758,1758,1758,0
|
|
20231116,133600,390596173,1758,1758,1758,1758,0
|
|
20231116,133500,390596173,1758,1758,1758,1758,0
|
|
20231116,133400,390596173,1758,1758,1758,1758,0
|
|
20231116,133300,390596173,1758,1758,1758,1758,2096
|
|
20231116,133200,386911405,1758,1758,1758,1758,0
|
|
20231116,133100,386911405,1758,1758,1758,1758,0
|
|
20231116,133000,386911405,1758,1758,1758,1758,0
|
|
20231116,132900,386911405,1758,1758,1758,1758,1
|
|
20231116,132800,386909647,1747,1747,1747,1747,180
|
|
20231116,132700,386595187,1747,1747,1747,1747,0
|
|
20231116,132600,386595187,1747,1747,1747,1747,0
|
|
20231116,132500,386595187,1747,1747,1747,1747,2500
|
|
20231116,132400,382227687,1758,1758,1758,1758,0
|
|
20231116,132300,382227687,1758,1758,1758,1758,0
|
|
20231116,132200,382227687,1758,1758,1758,1758,0
|
|
20231116,132100,382227687,1758,1750,1758,1750,2
|
|
20231116,132000,382224179,1750,1750,1750,1750,0
|
|
20231116,131900,382224179,1750,1750,1750,1750,0
|
|
20231116,131800,382224179,1750,1750,1750,1750,0
|
|
20231116,131700,382224179,1750,1750,1750,1750,0
|
|
20231116,131600,382224179,1750,1750,1750,1750,0
|
|
20231116,131500,382224179,1750,1750,1750,1750,0
|
|
20231116,131400,382224179,1750,1750,1750,1750,0
|
|
20231116,131300,382224179,1750,1750,1750,1750,28
|
|
20231116,131200,382175179,1750,1750,1750,1750,0
|
|
20231116,131100,382175179,1750,1750,1750,1750,0
|
|
20231116,131000,382175179,1750,1750,1750,1750,0
|
|
20231116,130900,382175179,1750,1750,1750,1750,0
|
|
20231116,130800,382175179,1750,1750,1750,1750,0
|
|
20231116,130700,382175179,1750,1750,1750,1750,0
|
|
20231116,130600,382175179,1750,1750,1750,1750,0
|
|
20231116,130500,382175179,1750,1750,1750,1750,0
|
|
20231116,130400,382175179,1750,1750,1750,1750,0
|
|
20231116,130300,382175179,1750,1750,1750,1750,983
|
|
20231116,130200,380454929,1750,1750,1750,1750,0
|
|
20231116,130100,380454929,1750,1750,1750,1750,412
|
|
20231116,130000,379733929,1750,1750,1750,1750,0
|
|
20231116,125900,379733929,1750,1750,1750,1750,0
|
|
20231116,125800,379733929,1750,1750,1750,1750,700
|
|
20231116,125700,378508929,1752,1752,1752,1752,0
|
|
20231116,125600,378508929,1752,1752,1752,1752,0
|
|
20231116,125500,378508929,1752,1752,1752,1752,265
|
|
20231116,125400,378044649,1752,1752,1752,1752,0
|
|
20231116,125300,378044649,1752,1752,1752,1752,0
|
|
20231116,125200,378044649,1752,1752,1752,1752,300
|
|
20231116,125100,377519049,1759,1759,1759,1759,1
|
|
20231116,125000,377517290,1752,1752,1752,1752,0
|
|
20231116,124900,377517290,1752,1752,1752,1752,0
|
|
20231116,124800,377517290,1752,1752,1752,1752,0
|
|
20231116,124700,377517290,1752,1752,1752,1752,1
|
|
20231116,124600,377515538,1750,1750,1750,1750,60
|
|
20231116,124500,377410538,1752,1752,1752,1752,0
|
|
20231116,124400,377410538,1752,1752,1752,1752,0
|
|
20231116,124300,377410538,1752,1752,1752,1752,0
|
|
20231116,124200,377410538,1752,1752,1752,1752,0
|
|
20231116,124100,377410538,1752,1752,1752,1752,1000
|
|
20231116,124000,375658538,1752,1752,1752,1752,0
|
|
20231116,123900,375658538,1752,1752,1752,1752,1
|
|
20231116,123800,375656786,1759,1759,1759,1759,2
|
|
20231116,123700,375653268,1754,1755,1755,1754,250
|
|
20231116,123600,375214718,1755,1755,1755,1755,806
|
|
20231116,123500,373800188,1755,1755,1755,1755,0
|
|
20231116,123400,373800188,1755,1755,1755,1755,1314
|
|
20231116,123300,371494118,1755,1755,1755,1755,0
|
|
20231116,123200,371494118,1755,1755,1755,1755,0
|
|
20231116,123100,371494118,1755,1755,1755,1755,0
|
|
20231116,123000,371494118,1755,1755,1755,1755,0
|
|
20231116,122900,371494118,1755,1755,1755,1755,0
|
|
20231116,122800,371494118,1755,1755,1755,1755,99
|
|
20231116,122700,371320373,1755,1755,1755,1755,2
|
|
20231116,122600,371316863,1758,1758,1758,1758,0
|
|
20231116,122500,371316863,1758,1758,1758,1758,0
|
|
20231116,122400,371316863,1758,1758,1758,1758,0
|
|
20231116,122300,371316863,1758,1758,1758,1758,5000
|
|
20231116,122200,362526863,1758,1758,1758,1758,0
|
|
20231116,122100,362526863,1758,1758,1758,1758,0
|
|
20231116,122000,362526863,1758,1758,1758,1758,0
|
|
20231116,121900,362526863,1758,1758,1758,1758,0
|
|
20231116,121800,362526863,1758,1758,1758,1758,0
|
|
20231116,121700,362526863,1758,1758,1758,1758,0
|
|
20231116,121600,362526863,1758,1758,1758,1758,3
|
|
20231116,121500,362521589,1758,1758,1758,1758,0
|
|
20231116,121400,362521589,1758,1758,1758,1758,0
|
|
20231116,121300,362521589,1758,1760,1760,1758,1133
|
|
20231116,121200,360528655,1766,1766,1766,1766,0
|
|
20231116,121100,360528655,1766,1766,1766,1766,0
|
|
20231116,121000,360528655,1766,1766,1766,1766,1
|
|
20231116,120900,360526889,1767,1767,1767,1767,137
|
|
20231116,120800,360284810,1767,1767,1767,1767,20
|
|
20231116,120700,360249470,1768,1768,1768,1768,0
|
|
20231116,120600,360249470,1768,1768,1768,1768,0
|
|
20231116,120500,360249470,1768,1768,1768,1768,1
|
|
20231116,120400,360247702,1769,1769,1769,1769,0
|
|
20231116,120300,360247702,1769,1769,1769,1769,0
|
|
20231116,120200,360247702,1769,1760,1769,1760,41
|
|
20231116,120100,360175353,1769,1769,1769,1769,1
|
|
20231116,120000,360173584,1770,1770,1770,1770,1
|
|
20231116,115900,360171814,1771,1771,1771,1771,1
|
|
20231116,115800,360170043,1773,1773,1773,1773,0
|
|
20231116,115700,360170043,1773,1769,1773,1768,2501
|
|
20231116,115600,355743135,1769,1769,1769,1769,0
|
|
20231116,115500,355743135,1769,1769,1769,1769,0
|
|
20231116,115400,355743135,1769,1769,1769,1769,1
|
|
20231116,115300,355741366,1760,1760,1760,1760,286
|
|
20231116,115200,355238006,1760,1765,1765,1760,10667
|
|
20231116,115100,336463981,1765,1766,1766,1765,100
|
|
20231116,115000,336287480,1770,1771,1771,1770,101
|
|
20231116,114900,336108709,1772,1773,1773,1772,2
|
|
20231116,114800,336105164,1764,1772,1774,1764,1951
|
|
20231116,114700,332654961,1772,1776,1777,1772,161
|
|
20231116,114600,332369435,1777,1777,1777,1777,2
|
|
20231116,114500,332365881,1778,1778,1778,1778,1
|
|
20231116,114400,332364103,1762,1759,1762,1759,6050
|
|
20231116,114300,321707494,1758,1757,1758,1757,2455
|
|
20231116,114200,317393204,1757,1744,1757,1744,2
|
|
20231116,114100,317389703,1758,1754,1758,1754,31
|
|
20231116,114000,317335325,1758,1758,1758,1758,2
|
|
20231116,113900,317331809,1754,1757,1758,1754,966
|
|
20231116,113800,315634844,1754,1754,1757,1754,308
|
|
20231116,113700,315094606,1757,1757,1757,1757,133
|
|
20231116,113600,314860925,1757,1755,1757,1755,3472
|
|
20231116,113500,308767561,1755,1755,1755,1755,0
|
|
20231116,113400,308767561,1755,1755,1755,1755,0
|
|
20231116,113300,308767561,1755,1755,1755,1755,0
|
|
20231116,113200,308767561,1755,1755,1755,1755,1
|
|
20231116,113100,308765806,1743,1743,1743,1743,0
|
|
20231116,113000,308765806,1743,1743,1743,1743,1
|
|
20231116,112900,308764063,1743,1743,1743,1743,0
|
|
20231116,112800,308764063,1743,1743,1743,1743,0
|
|
20231116,112700,308764063,1743,1743,1743,1743,0
|
|
20231116,112600,308764063,1743,1743,1743,1743,1015
|
|
20231116,112500,306994918,1746,1746,1746,1746,0
|
|
20231116,112400,306994918,1746,1747,1747,1746,467
|
|
20231116,112300,306179491,1755,1755,1755,1755,0
|
|
20231116,112200,306179491,1755,1755,1755,1755,0
|
|
20231116,112100,306179491,1755,1748,1755,1748,5102
|
|
20231116,112000,297237596,1743,1743,1743,1743,599
|
|
20231116,111900,296193539,1747,1747,1747,1747,0
|
|
20231116,111800,296193539,1747,1747,1747,1747,232
|
|
20231116,111700,295788235,1746,1746,1746,1746,0
|
|
20231116,111600,295788235,1746,1746,1746,1746,414
|
|
20231116,111500,295065391,1734,1734,1734,1734,0
|
|
20231116,111400,295065391,1734,1744,1744,1734,6201
|
|
20231116,111300,284312005,1744,1744,1744,1744,0
|
|
20231116,111200,284312005,1744,1744,1744,1744,0
|
|
20231116,111100,284312005,1744,1743,1744,1743,825
|
|
20231116,111000,282873981,1743,1743,1743,1743,389
|
|
20231116,110900,282195954,1745,1745,1745,1745,0
|
|
20231116,110800,282195954,1745,1745,1745,1745,0
|
|
20231116,110700,282195954,1745,1734,1745,1734,11
|
|
20231116,110600,282176869,1712,1712,1712,1712,0
|
|
20231116,110500,282176869,1712,1712,1712,1712,0
|
|
20231116,110400,282176869,1712,1712,1712,1712,1
|
|
20231116,110300,282175157,1702,1745,1745,1695,100002
|
|
20231116,110200,109310476,1745,1745,1745,1745,0
|
|
20231116,110100,109310476,1745,1745,1745,1745,0
|
|
20231116,110000,109310476,1745,1745,1745,1745,0
|
|
20231116,105900,109310476,1745,1745,1745,1745,0
|
|
20231116,105800,109310476,1745,1745,1745,1745,0
|
|
20231116,105700,109310476,1745,1745,1745,1745,8000
|
|
20231116,105600,95350476,1745,1745,1745,1745,500
|
|
20231116,105500,94477976,1753,1753,1753,1753,20
|
|
20231116,105400,94442916,1753,1753,1753,1753,0
|
|
20231116,105300,94442916,1753,1753,1753,1753,0
|
|
20231116,105200,94442916,1753,1753,1753,1753,0
|
|
20231116,105100,94442916,1753,1753,1753,1753,0
|
|
20231116,105000,94442916,1753,1753,1753,1753,500
|
|
20231116,104900,93566416,1753,1753,1753,1753,100
|
|
20231116,104800,93391116,1754,1754,1754,1754,0
|
|
20231116,104700,93391116,1754,1754,1754,1754,0
|
|
20231116,104600,93391116,1754,1745,1754,1745,1501
|
|
20231116,104500,90771862,1745,1745,1745,1745,0
|
|
20231116,104400,90771862,1745,1745,1745,1745,0
|
|
20231116,104300,90771862,1745,1745,1745,1745,0
|
|
20231116,104200,90771862,1745,1745,1745,1745,1060
|
|
20231116,104100,88922162,1745,1745,1745,1745,5000
|
|
20231116,104000,80197162,1745,1745,1745,1745,0
|
|
20231116,103900,80197162,1745,1745,1745,1745,4000
|
|
20231116,103800,73217162,1745,1745,1745,1745,8
|
|
20231116,103700,73203202,1755,1755,1755,1755,0
|
|
20231116,103600,73203202,1755,1755,1755,1755,30
|
|
20231116,103500,73150552,1755,1755,1755,1755,0
|
|
20231116,103400,73150552,1755,1755,1755,1755,1
|
|
20231116,103300,73148797,1754,1754,1754,1754,1
|
|
20231116,103200,73147043,1754,1754,1754,1754,0
|
|
20231116,103100,73147043,1754,1754,1754,1754,1634
|
|
20231116,103000,70281007,1744,1744,1744,1744,0
|
|
20231116,102900,70281007,1744,1751,1751,1744,1187
|
|
20231116,102800,68210326,1751,1751,1751,1751,47
|
|
20231116,102700,68128029,1751,1748,1751,1748,6377
|
|
20231116,102600,56969596,1740,1740,1740,1740,4600
|
|
20231116,102500,48965596,1740,1740,1740,1740,0
|
|
20231116,102400,48965596,1740,1740,1740,1740,2300
|
|
20231116,102300,44963596,1739,1739,1739,1739,0
|
|
20231116,102200,44963596,1739,1739,1739,1739,0
|
|
20231116,102100,44963596,1739,1749,1749,1739,372
|
|
20231116,102000,44316288,1749,1749,1749,1749,50
|
|
20231116,101900,44228838,1748,1748,1748,1748,373
|
|
20231116,101800,43576834,1738,1738,1738,1738,0
|
|
20231116,101700,43576834,1738,1738,1738,1738,0
|
|
20231116,101600,43576834,1738,1738,1738,1738,0
|
|
20231116,101500,43576834,1738,1741,1741,1738,2668
|
|
20231116,101400,38936058,1741,1741,1741,1741,0
|
|
20231116,101300,38936058,1741,1741,1741,1741,0
|
|
20231116,101200,38936058,1741,1741,1741,1741,0
|
|
20231116,101100,38936058,1741,1741,1741,1741,0
|
|
20231116,101000,38936058,1741,1741,1741,1741,1300
|
|
20231116,100900,36672758,1741,1741,1741,1741,0
|
|
20231116,100800,36672758,1741,1743,1743,1741,2713
|
|
20231116,100700,31948965,1741,1741,1741,1741,601
|
|
20231116,100600,30902624,1761,1761,1761,1761,10
|
|
20231116,100500,30885014,1740,1740,1740,1740,0
|
|
20231116,100400,30885014,1740,1740,1740,1740,838
|
|
20231116,100300,29426894,1740,1740,1740,1740,60
|
|
20231116,100200,29322494,1740,1741,1741,1736,2223
|
|
20231116,100100,25456466,1740,1740,1740,1740,0
|
|
20231116,100000,25456466,1740,1763,1763,1740,14523
|