598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185500,810678920,1744,1744,1744,1744,15216
|
|
20231117,185400,810678920,1744,1744,1744,1744,0
|
|
20231117,185300,810678920,1744,1744,1744,1744,0
|
|
20231117,185200,810678920,1744,1744,1744,1744,0
|
|
20231117,185100,810678920,1744,1744,1744,1744,0
|
|
20231117,185000,810678920,1744,1744,1744,1744,0
|
|
20231117,184900,810678920,1744,1744,1744,1744,0
|
|
20231117,184800,810678920,1744,1744,1744,1744,0
|
|
20231117,184700,810678920,1744,1744,1744,1744,0
|
|
20231117,184600,810678920,1744,1744,1744,1744,0
|
|
20231117,184500,810678920,1744,1744,1744,1744,0
|
|
20231117,184400,810678920,1744,1744,1744,1744,0
|
|
20231117,184300,810678920,1744,1744,1744,1744,0
|
|
20231117,184200,810678920,1744,1744,1744,1744,0
|
|
20231117,184100,810678920,1744,1744,1744,1744,0
|
|
20231117,184000,810678920,1744,1744,1744,1744,0
|
|
20231117,183900,810678920,1744,1744,1744,1744,0
|
|
20231117,183800,810678920,1744,1744,1744,1744,0
|
|
20231117,183700,810678920,1744,1744,1744,1744,0
|
|
20231117,183600,810678920,1744,1744,1744,1744,0
|
|
20231117,183500,810678920,1744,1744,1744,1744,0
|
|
20231117,183400,810678920,1744,1744,1744,1744,0
|
|
20231117,183300,810678920,1744,1744,1744,1744,0
|
|
20231117,183200,810678920,1744,1744,1744,1744,0
|
|
20231117,183100,810678920,1744,1744,1744,1744,0
|
|
20231117,183000,810678920,1744,1744,1744,1744,0
|
|
20231117,182900,810678920,1744,1744,1744,1744,0
|
|
20231117,182800,810678920,1744,1744,1744,1744,0
|
|
20231117,182700,810678920,1744,1744,1744,1744,0
|
|
20231117,182600,810678920,1744,1744,1744,1744,0
|
|
20231117,182500,810678920,1744,1744,1744,1744,15216
|
|
20231117,182400,810678920,1744,1744,1744,1744,0
|
|
20231117,182300,810678920,1744,1744,1744,1744,0
|
|
20231117,182200,810678920,1744,1744,1744,1744,0
|
|
20231117,182100,810678920,1744,1744,1744,1744,0
|
|
20231117,182000,810678920,1744,1744,1744,1744,0
|
|
20231117,181900,810678920,1744,1744,1744,1744,0
|
|
20231117,181800,810678920,1744,1744,1744,1744,0
|
|
20231117,181700,810678920,1744,1744,1744,1744,0
|
|
20231117,181600,810678920,1744,1744,1744,1744,0
|
|
20231117,181500,810678920,1744,1744,1744,1744,0
|
|
20231117,181400,810678920,1744,1744,1744,1744,0
|
|
20231117,181300,810678920,1744,1744,1744,1744,0
|
|
20231117,181200,810678920,1744,1744,1744,1744,0
|
|
20231117,181100,810678920,1744,1744,1744,1744,0
|
|
20231117,181000,810678920,1744,1744,1744,1744,0
|
|
20231117,180900,810678920,1744,1744,1744,1744,0
|
|
20231117,180800,810678920,1744,1744,1744,1744,0
|
|
20231117,180700,810678920,1744,1744,1744,1744,0
|
|
20231117,180600,810678920,1744,1744,1744,1744,0
|
|
20231117,180500,810678920,1744,1744,1744,1744,0
|
|
20231117,180400,810678920,1744,1744,1744,1744,0
|
|
20231117,180300,810678920,1744,1744,1744,1744,0
|
|
20231117,180200,810678920,1744,1744,1744,1744,0
|
|
20231117,180100,810678920,1744,1744,1744,1744,0
|
|
20231117,180000,810678920,1744,1744,1744,1744,0
|
|
20231117,175900,810678920,1744,1744,1744,1744,0
|
|
20231117,175800,810678920,1744,1744,1744,1744,0
|
|
20231117,175700,810678920,1744,1744,1744,1744,0
|
|
20231117,175600,810678920,1744,1744,1744,1744,0
|
|
20231117,175500,810678920,1744,1744,1744,1744,15216
|
|
20231117,175400,810678920,1744,1744,1744,1744,0
|
|
20231117,175300,810678920,1744,1744,1744,1744,0
|
|
20231117,175200,810678920,1744,1744,1744,1744,0
|
|
20231117,175100,810678920,1744,1744,1744,1744,0
|
|
20231117,175000,810678920,1744,1744,1744,1744,0
|
|
20231117,174900,810678920,1744,1744,1744,1744,0
|
|
20231117,174800,810678920,1744,1744,1744,1744,0
|
|
20231117,174700,810678920,1744,1744,1744,1744,0
|
|
20231117,174600,810678920,1744,1744,1744,1744,0
|
|
20231117,174500,810678920,1744,1744,1744,1744,0
|
|
20231117,174400,810678920,1744,1744,1744,1744,0
|
|
20231117,174300,810678920,1744,1744,1744,1744,0
|
|
20231117,174200,810678920,1744,1744,1744,1744,0
|
|
20231117,174100,810678920,1744,1744,1744,1744,0
|
|
20231117,174000,810678920,1744,1744,1744,1744,0
|
|
20231117,173900,810678920,1744,1744,1744,1744,0
|
|
20231117,173800,810678920,1744,1744,1744,1744,0
|
|
20231117,173700,810678920,1744,1744,1744,1744,0
|
|
20231117,173600,810678920,1744,1744,1744,1744,0
|
|
20231117,173500,810678920,1744,1744,1744,1744,0
|
|
20231117,173400,810678920,1744,1744,1744,1744,0
|
|
20231117,173300,810678920,1744,1744,1744,1744,0
|
|
20231117,173200,810678920,1744,1744,1744,1744,0
|
|
20231117,173100,810678920,1744,1744,1744,1744,0
|
|
20231117,173000,810678920,1744,1744,1744,1744,0
|
|
20231117,172900,810678920,1744,1744,1744,1744,0
|
|
20231117,172800,810678920,1744,1744,1744,1744,0
|
|
20231117,172700,810678920,1744,1744,1744,1744,0
|
|
20231117,172600,810678920,1744,1744,1744,1744,0
|
|
20231117,172500,810678920,1744,1744,1744,1744,15216
|
|
20231117,172400,810678920,1744,1744,1744,1744,0
|
|
20231117,172300,810678920,1744,1744,1744,1744,0
|
|
20231117,172200,810678920,1744,1744,1744,1744,0
|
|
20231117,172100,810678920,1744,1744,1744,1744,0
|
|
20231117,172000,810678920,1744,1744,1744,1744,0
|
|
20231117,171900,810678920,1744,1744,1744,1744,0
|
|
20231117,171800,810678920,1744,1744,1744,1744,0
|
|
20231117,171700,810678920,1744,1744,1744,1744,0
|
|
20231117,171600,810678920,1744,1744,1744,1744,0
|
|
20231117,171500,810678920,1744,1744,1744,1744,0
|
|
20231117,171400,810678920,1744,1744,1744,1744,0
|
|
20231117,171300,810678920,1744,1744,1744,1744,0
|
|
20231117,171200,810678920,1744,1744,1744,1744,0
|
|
20231117,171100,810678920,1744,1744,1744,1744,0
|
|
20231117,171000,810678920,1744,1744,1744,1744,0
|
|
20231117,170900,810678920,1744,1744,1744,1744,0
|
|
20231117,170800,810678920,1744,1744,1744,1744,0
|
|
20231117,170700,810678920,1744,1744,1744,1744,0
|
|
20231117,170600,810678920,1744,1744,1744,1744,0
|
|
20231117,170500,810678920,1744,1744,1744,1744,0
|
|
20231117,170400,810678920,1744,1744,1744,1744,0
|
|
20231117,170300,810678920,1744,1744,1744,1744,0
|
|
20231117,170200,810678920,1744,1744,1744,1744,0
|
|
20231117,170100,810678920,1744,1744,1744,1744,0
|
|
20231117,170000,810678920,1744,1744,1744,1744,0
|
|
20231117,165900,810678920,1744,1744,1744,1744,0
|
|
20231117,165800,810678920,1744,1744,1744,1744,0
|
|
20231117,165700,810678920,1744,1744,1744,1744,0
|
|
20231117,165600,810678920,1744,1744,1744,1744,0
|
|
20231117,165500,810678920,1744,1744,1744,1744,15216
|
|
20231117,165400,810678920,1744,1744,1744,1744,0
|
|
20231117,165300,810678920,1744,1744,1744,1744,0
|
|
20231117,165200,810678920,1744,1744,1744,1744,0
|
|
20231117,165100,810678920,1744,1744,1744,1744,0
|
|
20231117,165000,810678920,1744,1744,1744,1744,0
|
|
20231117,164900,810678920,1744,1744,1744,1744,0
|
|
20231117,164800,810678920,1744,1744,1744,1744,0
|
|
20231117,164700,810678920,1744,1744,1744,1744,0
|
|
20231117,164600,810678920,1744,1744,1744,1744,0
|
|
20231117,164500,810678920,1744,1744,1744,1744,0
|
|
20231117,164400,810678920,1744,1744,1744,1744,0
|
|
20231117,164300,810678920,1744,1744,1744,1744,0
|
|
20231117,164200,810678920,1744,1744,1744,1744,0
|
|
20231117,164100,810678920,1744,1744,1744,1744,0
|
|
20231117,164000,810678920,1744,1744,1744,1744,0
|
|
20231117,163900,810678920,1744,1744,1744,1744,0
|
|
20231117,163800,810678920,1744,1744,1744,1744,0
|
|
20231117,163700,810678920,1744,1744,1744,1744,0
|
|
20231117,163600,810678920,1744,1744,1744,1744,0
|
|
20231117,163500,810678920,1744,1744,1744,1744,0
|
|
20231117,163400,810678920,1744,1744,1744,1744,0
|
|
20231117,163300,810678920,1744,1744,1744,1744,0
|
|
20231117,163200,810678920,1744,1744,1744,1744,0
|
|
20231117,163100,810678920,1744,1744,1744,1744,0
|
|
20231117,163000,810678920,1744,1744,1744,1744,0
|
|
20231117,162900,810678920,1744,1744,1744,1744,0
|
|
20231117,162800,810678920,1744,1744,1744,1744,0
|
|
20231117,162700,810678920,1744,1744,1744,1744,0
|
|
20231117,162600,810678920,1744,1744,1744,1744,0
|
|
20231117,162500,810678920,1744,1744,1744,1744,15216
|
|
20231117,162400,810678920,1744,1744,1744,1744,0
|
|
20231117,162300,810678920,1744,1744,1744,1744,0
|
|
20231117,162200,810678920,1744,1744,1744,1744,0
|
|
20231117,162100,810678920,1744,1744,1744,1744,0
|
|
20231117,162000,810678920,1744,1744,1744,1744,0
|
|
20231117,161900,810678920,1744,1744,1744,1744,0
|
|
20231117,161800,810678920,1744,1744,1744,1744,0
|
|
20231117,161700,810678920,1744,1744,1744,1744,0
|
|
20231117,161600,810678920,1744,1744,1744,1744,0
|
|
20231117,161500,810678920,1744,1744,1744,1744,0
|
|
20231117,161400,810678920,1744,1744,1744,1744,0
|
|
20231117,161300,810678920,1744,1744,1744,1744,0
|
|
20231117,161200,810678920,1744,1744,1744,1744,0
|
|
20231117,161100,810678920,1744,1744,1744,1744,0
|
|
20231117,161000,810678920,1744,1744,1744,1744,0
|
|
20231117,160900,810678920,1744,1744,1744,1744,0
|
|
20231117,160800,810678920,1744,1744,1744,1744,0
|
|
20231117,160700,810678920,1744,1744,1744,1744,0
|
|
20231117,160600,810678920,1744,1744,1744,1744,0
|
|
20231117,160500,810678920,1744,1744,1744,1744,0
|
|
20231117,160400,810678920,1744,1744,1744,1744,0
|
|
20231117,160300,810678920,1744,1744,1744,1744,0
|
|
20231117,160200,810678920,1744,1744,1744,1744,0
|
|
20231117,160100,810678920,1744,1744,1744,1744,0
|
|
20231117,160000,810678920,1744,1744,1744,1744,0
|
|
20231117,155900,810678920,1744,1744,1744,1744,0
|
|
20231117,155800,810678920,1744,1744,1744,1744,0
|
|
20231117,155700,810678920,1744,1744,1744,1744,0
|
|
20231117,155600,810678920,1744,1744,1744,1744,0
|
|
20231117,155500,810678920,1744,1744,1744,1744,15216
|
|
20231117,155400,810678920,1744,1744,1744,1744,0
|
|
20231117,155300,810678920,1744,1744,1744,1744,0
|
|
20231117,155200,810678920,1744,1744,1744,1744,0
|
|
20231117,155100,810678920,1744,1744,1744,1744,0
|
|
20231117,155000,810678920,1744,1744,1744,1744,0
|
|
20231117,154900,810678920,1744,1744,1744,1744,0
|
|
20231117,154800,810678920,1744,1744,1744,1744,0
|
|
20231117,154700,810678920,1744,1744,1744,1744,0
|
|
20231117,154600,810678920,1744,1744,1744,1744,0
|
|
20231117,154500,810678920,1744,1744,1744,1744,0
|
|
20231117,154400,810678920,1744,1744,1744,1744,0
|
|
20231117,154300,810678920,1744,1744,1744,1744,0
|
|
20231117,154200,810678920,1744,1744,1744,1744,0
|
|
20231117,154100,810678920,1744,1744,1744,1744,0
|
|
20231117,154000,810678920,1744,1744,1744,1744,0
|
|
20231117,153900,810678920,1744,1744,1744,1744,0
|
|
20231117,153800,810678920,1744,1744,1744,1744,0
|
|
20231117,153700,810678920,1744,1744,1744,1744,0
|
|
20231117,153600,810678920,1744,1744,1744,1744,0
|
|
20231117,153500,810678920,1744,1744,1744,1744,0
|
|
20231117,153400,810678920,1744,1744,1744,1744,0
|
|
20231117,153300,810678920,1744,1744,1744,1744,0
|
|
20231117,153200,810678920,1744,1744,1744,1744,0
|
|
20231117,153100,810678920,1744,1744,1744,1744,0
|
|
20231117,153000,810678920,1744,1744,1744,1744,15216
|
|
20231117,152900,784142216,1729,1729,1729,1729,0
|
|
20231117,152800,784142216,1729,1729,1729,1729,0
|
|
20231117,152700,784142216,1729,1729,1729,1729,0
|
|
20231117,152600,784142216,1729,1729,1729,1729,0
|
|
20231117,152500,784142216,1729,1729,1729,1729,0
|
|
20231117,152400,784142216,1729,1729,1729,1729,0
|
|
20231117,152300,784142216,1729,1729,1729,1729,0
|
|
20231117,152200,784142216,1729,1729,1729,1729,0
|
|
20231117,152100,784142216,1729,1729,1729,1729,0
|
|
20231117,152000,784142216,1729,1729,1729,1729,0
|
|
20231117,151900,784142216,1729,1728,1729,1728,569
|
|
20231117,151800,783158810,1728,1728,1728,1728,4685
|
|
20231117,151700,775063130,1728,1728,1728,1728,210
|
|
20231117,151600,774700250,1719,1719,1719,1719,100
|
|
20231117,151500,774528350,1728,1727,1728,1725,1727
|
|
20231117,151400,771545616,1729,1719,1729,1719,41
|
|
20231117,151300,771475127,1727,1726,1727,1726,251
|
|
20231117,151200,771041750,1726,1726,1726,1726,1
|
|
20231117,151100,771040024,1727,1727,1727,1727,212
|
|
20231117,151000,770673900,1727,1727,1727,1727,1
|
|
20231117,150900,770672173,1727,1727,1727,1727,2
|
|
20231117,150800,770668719,1719,1728,1728,1719,3529
|
|
20231117,150700,764570877,1728,1714,1728,1714,34398
|
|
20231117,150600,705532016,1714,1715,1715,1714,1119
|
|
20231117,150500,703614049,1715,1715,1715,1715,1
|
|
20231117,150400,703612334,1714,1714,1714,1714,1015
|
|
20231117,150300,701872624,1710,1714,1714,1710,31
|
|
20231117,150200,701819610,1715,1714,1715,1714,3001
|
|
20231117,150100,696675895,1714,1714,1714,1714,1
|
|
20231117,150000,696674181,1714,1710,1714,1710,7386
|
|
20231117,145900,684033817,1710,1715,1715,1710,6039
|
|
20231117,145800,673702478,1715,1711,1715,1711,9099
|
|
20231117,145700,658130226,1711,1711,1711,1711,2
|
|
20231117,145600,658126804,1705,1705,1711,1705,9
|
|
20231117,145500,658111453,1711,1711,1711,1711,11
|
|
20231117,145400,658092632,1711,1711,1711,1711,2
|
|
20231117,145300,658089210,1712,1712,1712,1712,1
|
|
20231117,145200,658087498,1708,1708,1708,1708,2999
|
|
20231117,145100,652965206,1708,1708,1708,1708,1
|
|
20231117,145000,652963498,1707,1705,1707,1705,5412
|
|
20231117,144900,643725814,1705,1705,1705,1705,0
|
|
20231117,144800,643725814,1705,1705,1705,1705,0
|
|
20231117,144700,643725814,1705,1705,1705,1705,3000
|
|
20231117,144600,638610814,1705,1705,1705,1705,3000
|
|
20231117,144500,633495814,1706,1706,1706,1706,2000
|
|
20231117,144400,630083814,1706,1705,1706,1705,3652
|
|
20231117,144300,623854154,1705,1705,1705,1705,2849
|
|
20231117,144200,618996609,1697,1697,1697,1697,0
|
|
20231117,144100,618996609,1697,1697,1697,1697,0
|
|
20231117,144000,618996609,1697,1697,1697,1697,0
|
|
20231117,143900,618996609,1697,1697,1697,1697,0
|
|
20231117,143800,618996609,1697,1697,1697,1697,0
|
|
20231117,143700,618996609,1697,1697,1697,1697,0
|
|
20231117,143600,618996609,1697,1697,1697,1697,4777
|
|
20231117,143500,610890040,1705,1705,1705,1705,0
|
|
20231117,143400,610890040,1705,1705,1705,1705,2
|
|
20231117,143300,610886630,1698,1698,1698,1698,1
|
|
20231117,143200,610884932,1697,1698,1698,1697,1466
|
|
20231117,143100,608395898,1698,1698,1698,1698,3610
|
|
20231117,143000,602266118,1698,1698,1698,1698,0
|
|
20231117,142900,602266118,1698,1698,1698,1698,58
|
|
20231117,142800,602167634,1698,1698,1698,1698,3781
|
|
20231117,142700,595747496,1699,1699,1699,1699,0
|
|
20231117,142600,595747496,1699,1699,1699,1699,2500
|
|
20231117,142500,591499996,1700,1700,1700,1700,2680
|
|
20231117,142400,586943996,1704,1704,1704,1704,5000
|
|
20231117,142300,578423996,1705,1705,1705,1705,2000
|
|
20231117,142200,575013996,1698,1698,1698,1698,0
|
|
20231117,142100,575013996,1698,1699,1699,1698,7099
|
|
20231117,142000,562959794,1699,1699,1699,1699,0
|
|
20231117,141900,562959794,1699,1700,1700,1699,2651
|
|
20231117,141800,558455743,1700,1700,1700,1700,500
|
|
20231117,141700,557605743,1700,1700,1700,1700,0
|
|
20231117,141600,557605743,1700,1700,1700,1700,0
|
|
20231117,141500,557605743,1700,1700,1700,1700,0
|
|
20231117,141400,557605743,1700,1700,1700,1700,0
|
|
20231117,141300,557605743,1700,1701,1701,1700,7250
|
|
20231117,141200,545278593,1706,1706,1706,1706,0
|
|
20231117,141100,545278593,1706,1706,1706,1706,0
|
|
20231117,141000,545278593,1706,1706,1706,1706,0
|
|
20231117,140900,545278593,1706,1706,1706,1706,0
|
|
20231117,140800,545278593,1706,1706,1706,1706,5106
|
|
20231117,140700,536567757,1705,1705,1705,1705,2310
|
|
20231117,140600,532629207,1701,1701,1701,1701,0
|
|
20231117,140500,532629207,1701,1701,1701,1701,0
|
|
20231117,140400,532629207,1701,1701,1701,1701,0
|
|
20231117,140300,532629207,1701,1701,1701,1701,0
|
|
20231117,140200,532629207,1701,1701,1701,1701,0
|
|
20231117,140100,532629207,1701,1705,1705,1701,871
|
|
20231117,140000,531147596,1701,1701,1701,1701,0
|
|
20231117,135900,531147596,1701,1701,1701,1701,0
|
|
20231117,135800,531147596,1701,1701,1701,1701,0
|
|
20231117,135700,531147596,1701,1701,1701,1701,0
|
|
20231117,135600,531147596,1701,1701,1701,1701,1000
|
|
20231117,135500,529446596,1706,1706,1706,1706,0
|
|
20231117,135400,529446596,1706,1706,1706,1706,20
|
|
20231117,135300,529412476,1706,1706,1706,1706,0
|
|
20231117,135200,529412476,1706,1706,1706,1706,202
|
|
20231117,135100,529067864,1706,1706,1706,1706,0
|
|
20231117,135000,529067864,1706,1706,1706,1706,1
|
|
20231117,134900,529066158,1706,1706,1706,1706,1
|
|
20231117,134800,529064452,1705,1705,1705,1705,0
|
|
20231117,134700,529064452,1705,1705,1705,1705,0
|
|
20231117,134600,529064452,1705,1705,1705,1705,0
|
|
20231117,134500,529064452,1705,1705,1705,1705,100
|
|
20231117,134400,528893952,1705,1705,1705,1705,0
|
|
20231117,134300,528893952,1705,1705,1705,1705,0
|
|
20231117,134200,528893952,1705,1705,1705,1705,1
|
|
20231117,134100,528892247,1700,1700,1700,1700,0
|
|
20231117,134000,528892247,1700,1700,1700,1700,0
|
|
20231117,133900,528892247,1700,1700,1700,1700,0
|
|
20231117,133800,528892247,1700,1700,1700,1700,0
|
|
20231117,133700,528892247,1700,1700,1700,1700,0
|
|
20231117,133600,528892247,1700,1700,1700,1700,0
|
|
20231117,133500,528892247,1700,1700,1700,1700,0
|
|
20231117,133400,528892247,1700,1700,1700,1700,0
|
|
20231117,133300,528892247,1700,1700,1700,1700,0
|
|
20231117,133200,528892247,1700,1700,1700,1700,959
|
|
20231117,133100,527261947,1707,1699,1707,1699,600
|
|
20231117,133000,526240147,1699,1699,1699,1699,35
|
|
20231117,132900,526180682,1700,1700,1700,1700,0
|
|
20231117,132800,526180682,1700,1705,1705,1700,10000
|
|
20231117,132700,509160987,1705,1705,1705,1705,0
|
|
20231117,132600,509160987,1705,1705,1705,1705,500
|
|
20231117,132500,508308487,1705,1705,1705,1705,1
|
|
20231117,132400,508306782,1711,1711,1711,1711,0
|
|
20231117,132300,508306782,1711,1711,1711,1711,0
|
|
20231117,132200,508306782,1711,1711,1711,1711,0
|
|
20231117,132100,508306782,1711,1711,1711,1711,0
|
|
20231117,132000,508306782,1711,1708,1711,1708,50
|
|
20231117,131900,508221364,1708,1707,1708,1707,383
|
|
20231117,131800,507567575,1705,1705,1705,1705,0
|
|
20231117,131700,507567575,1705,1705,1705,1705,0
|
|
20231117,131600,507567575,1705,1705,1705,1705,0
|
|
20231117,131500,507567575,1705,1705,1705,1705,0
|
|
20231117,131400,507567575,1705,1705,1705,1705,3226
|
|
20231117,131300,502067245,1703,1703,1703,1703,0
|
|
20231117,131200,502067245,1703,1703,1703,1703,0
|
|
20231117,131100,502067245,1703,1705,1705,1703,163
|
|
20231117,131000,501789370,1705,1705,1705,1705,0
|
|
20231117,130900,501789370,1705,1705,1705,1705,0
|
|
20231117,130800,501789370,1705,1705,1705,1705,0
|
|
20231117,130700,501789370,1705,1705,1705,1705,1
|
|
20231117,130600,501787665,1706,1706,1706,1706,0
|
|
20231117,130500,501787665,1706,1706,1706,1706,0
|
|
20231117,130400,501787665,1706,1706,1706,1706,3000
|
|
20231117,130300,496669665,1706,1706,1706,1706,0
|
|
20231117,130200,496669665,1706,1706,1706,1706,0
|
|
20231117,130100,496669665,1706,1706,1706,1706,1
|
|
20231117,130000,496667959,1705,1705,1705,1705,0
|
|
20231117,125900,496667959,1705,1705,1705,1705,0
|
|
20231117,125800,496667959,1705,1705,1705,1705,0
|
|
20231117,125700,496667959,1705,1705,1705,1705,0
|
|
20231117,125600,496667959,1705,1705,1705,1705,0
|
|
20231117,125500,496667959,1705,1705,1705,1705,0
|
|
20231117,125400,496667959,1705,1705,1705,1705,0
|
|
20231117,125300,496667959,1705,1705,1705,1705,0
|
|
20231117,125200,496667959,1705,1705,1705,1705,179
|
|
20231117,125100,496362764,1701,1701,1701,1701,0
|
|
20231117,125000,496362764,1701,1701,1701,1701,0
|
|
20231117,124900,496362764,1701,1701,1701,1701,0
|
|
20231117,124800,496362764,1701,1701,1701,1701,0
|
|
20231117,124700,496362764,1701,1701,1701,1701,0
|
|
20231117,124600,496362764,1701,1705,1705,1701,18
|
|
20231117,124500,496332082,1705,1705,1705,1705,10
|
|
20231117,124400,496315032,1705,1705,1705,1705,0
|
|
20231117,124300,496315032,1705,1705,1705,1705,0
|
|
20231117,124200,496315032,1705,1705,1705,1705,100
|
|
20231117,124100,496144532,1705,1705,1705,1705,0
|
|
20231117,124000,496144532,1705,1705,1705,1705,0
|
|
20231117,123900,496144532,1705,1705,1705,1705,0
|
|
20231117,123800,496144532,1705,1705,1705,1705,0
|
|
20231117,123700,496144532,1705,1705,1705,1705,0
|
|
20231117,123600,496144532,1705,1705,1705,1705,0
|
|
20231117,123500,496144532,1705,1705,1705,1705,0
|
|
20231117,123400,496144532,1705,1705,1705,1705,0
|
|
20231117,123300,496144532,1705,1705,1705,1705,0
|
|
20231117,123200,496144532,1705,1705,1705,1705,0
|
|
20231117,123100,496144532,1705,1705,1705,1705,0
|
|
20231117,123000,496144532,1705,1705,1705,1705,0
|
|
20231117,122900,496144532,1705,1705,1705,1705,0
|
|
20231117,122800,496144532,1705,1705,1705,1705,0
|
|
20231117,122700,496144532,1705,1705,1705,1705,0
|
|
20231117,122600,496144532,1705,1705,1705,1705,0
|
|
20231117,122500,496144532,1705,1705,1705,1705,0
|
|
20231117,122400,496144532,1705,1705,1705,1705,25
|
|
20231117,122300,496101907,1707,1707,1707,1707,0
|
|
20231117,122200,496101907,1707,1707,1707,1707,0
|
|
20231117,122100,496101907,1707,1707,1707,1707,50
|
|
20231117,122000,496016557,1707,1707,1707,1707,0
|
|
20231117,121900,496016557,1707,1707,1707,1707,0
|
|
20231117,121800,496016557,1707,1707,1707,1707,0
|
|
20231117,121700,496016557,1707,1707,1707,1707,0
|
|
20231117,121600,496016557,1707,1707,1707,1707,0
|
|
20231117,121500,496016557,1707,1707,1707,1707,0
|
|
20231117,121400,496016557,1707,1707,1707,1707,0
|
|
20231117,121300,496016557,1707,1707,1707,1707,0
|
|
20231117,121200,496016557,1707,1707,1707,1707,0
|
|
20231117,121100,496016557,1707,1707,1707,1707,0
|
|
20231117,121000,496016557,1707,1707,1707,1707,0
|
|
20231117,120900,496016557,1707,1707,1707,1707,0
|
|
20231117,120800,496016557,1707,1707,1707,1707,0
|
|
20231117,120700,496016557,1707,1707,1707,1707,8
|
|
20231117,120600,496002901,1700,1700,1700,1700,0
|
|
20231117,120500,496002901,1700,1700,1700,1700,0
|
|
20231117,120400,496002901,1700,1700,1700,1700,0
|
|
20231117,120300,496002901,1700,1700,1700,1700,0
|
|
20231117,120200,496002901,1700,1700,1700,1700,0
|
|
20231117,120100,496002901,1700,1706,1706,1700,10000
|
|
20231117,120000,478979552,1707,1707,1707,1707,0
|
|
20231117,115900,478979552,1707,1707,1707,1707,0
|
|
20231117,115800,478979552,1707,1707,1707,1707,251
|
|
20231117,115700,478551095,1715,1715,1715,1715,0
|
|
20231117,115600,478551095,1715,1715,1715,1715,44
|
|
20231117,115500,478475635,1715,1715,1715,1715,0
|
|
20231117,115400,478475635,1715,1715,1715,1715,0
|
|
20231117,115300,478475635,1715,1715,1715,1715,0
|
|
20231117,115200,478475635,1715,1715,1715,1715,0
|
|
20231117,115100,478475635,1715,1715,1715,1715,0
|
|
20231117,115000,478475635,1715,1715,1715,1715,0
|
|
20231117,114900,478475635,1715,1715,1715,1715,0
|
|
20231117,114800,478475635,1715,1715,1715,1715,0
|
|
20231117,114700,478475635,1715,1715,1715,1715,0
|
|
20231117,114600,478475635,1715,1715,1715,1715,1
|
|
20231117,114500,478473920,1718,1718,1718,1718,0
|
|
20231117,114400,478473920,1718,1718,1718,1718,0
|
|
20231117,114300,478473920,1718,1718,1718,1718,0
|
|
20231117,114200,478473920,1718,1718,1718,1718,0
|
|
20231117,114100,478473920,1718,1718,1718,1718,300
|
|
20231117,114000,477958520,1720,1720,1720,1720,0
|
|
20231117,113900,477958520,1720,1720,1720,1720,0
|
|
20231117,113800,477958520,1720,1720,1720,1720,0
|
|
20231117,113700,477958520,1720,1717,1721,1717,648
|
|
20231117,113600,476844810,1717,1706,1717,1706,20433
|
|
20231117,113500,441864027,1706,1706,1706,1706,0
|
|
20231117,113400,441864027,1706,1706,1706,1706,0
|
|
20231117,113300,441864027,1706,1706,1706,1706,0
|
|
20231117,113200,441864027,1706,1706,1706,1706,0
|
|
20231117,113100,441864027,1706,1706,1706,1706,0
|
|
20231117,113000,441864027,1706,1706,1706,1706,1000
|
|
20231117,112900,440158027,1703,1703,1703,1703,0
|
|
20231117,112800,440158027,1703,1703,1703,1703,0
|
|
20231117,112700,440158027,1703,1703,1703,1703,0
|
|
20231117,112600,440158027,1703,1703,1703,1703,0
|
|
20231117,112500,440158027,1703,1703,1703,1703,0
|
|
20231117,112400,440158027,1703,1703,1703,1703,113
|
|
20231117,112300,439965588,1705,1706,1706,1705,636
|
|
20231117,112200,438881207,1705,1705,1705,1705,0
|
|
20231117,112100,438881207,1705,1705,1705,1705,0
|
|
20231117,112000,438881207,1705,1705,1705,1705,0
|
|
20231117,111900,438881207,1705,1705,1705,1705,0
|
|
20231117,111800,438881207,1705,1705,1705,1705,366
|
|
20231117,111700,438257177,1705,1705,1705,1705,0
|
|
20231117,111600,438257177,1705,1705,1705,1705,0
|
|
20231117,111500,438257177,1705,1705,1705,1705,0
|
|
20231117,111400,438257177,1705,1705,1705,1705,0
|
|
20231117,111300,438257177,1705,1705,1705,1705,1000
|
|
20231117,111200,436552177,1705,1705,1705,1705,0
|
|
20231117,111100,436552177,1705,1705,1705,1705,1656
|
|
20231117,111000,433728697,1705,1705,1705,1705,0
|
|
20231117,110900,433728697,1705,1705,1705,1705,0
|
|
20231117,110800,433728697,1705,1705,1705,1705,0
|
|
20231117,110700,433728697,1705,1705,1705,1705,0
|
|
20231117,110600,433728697,1705,1705,1705,1705,0
|
|
20231117,110500,433728697,1705,1705,1705,1705,0
|
|
20231117,110400,433728697,1705,1705,1705,1705,0
|
|
20231117,110300,433728697,1705,1705,1705,1705,0
|
|
20231117,110200,433728697,1705,1705,1705,1705,0
|
|
20231117,110100,433728697,1705,1704,1705,1704,1001
|
|
20231117,110000,432021998,1704,1704,1704,1704,20
|
|
20231117,105900,431987918,1704,1700,1704,1700,1175
|
|
20231117,105800,429988518,1700,1702,1704,1700,2699
|
|
20231117,105700,425397721,1700,1700,1700,1700,0
|
|
20231117,105600,425397721,1700,1700,1700,1700,0
|
|
20231117,105500,425397721,1700,1700,1700,1700,0
|
|
20231117,105400,425397721,1700,1702,1702,1700,6000
|
|
20231117,105300,415195639,1703,1703,1703,1703,0
|
|
20231117,105200,415195639,1703,1703,1703,1703,150
|
|
20231117,105100,414940189,1704,1704,1704,1704,110
|
|
20231117,105000,414752749,1705,1705,1705,1705,2550
|
|
20231117,104900,410404999,1706,1706,1706,1706,0
|
|
20231117,104800,410404999,1706,1707,1707,1706,169
|
|
20231117,104700,410116620,1707,1707,1707,1707,0
|
|
20231117,104600,410116620,1707,1707,1707,1707,0
|
|
20231117,104500,410116620,1707,1707,1707,1707,0
|
|
20231117,104400,410116620,1707,1707,1707,1707,0
|
|
20231117,104300,410116620,1707,1707,1707,1707,0
|
|
20231117,104200,410116620,1707,1707,1707,1707,0
|
|
20231117,104100,410116620,1707,1707,1707,1707,1
|
|
20231117,104000,410114913,1713,1713,1713,1713,0
|
|
20231117,103900,410114913,1713,1713,1713,1713,0
|
|
20231117,103800,410114913,1713,1713,1713,1713,0
|
|
20231117,103700,410114913,1713,1713,1713,1713,200
|
|
20231117,103600,409772313,1713,1713,1713,1713,0
|
|
20231117,103500,409772313,1713,1713,1713,1713,0
|
|
20231117,103400,409772313,1713,1713,1713,1713,0
|
|
20231117,103300,409772313,1713,1713,1713,1713,0
|
|
20231117,103200,409772313,1713,1713,1713,1713,10
|
|
20231117,103100,409755183,1712,1712,1712,1712,5841
|
|
20231117,103000,399755391,1712,1712,1712,1712,0
|
|
20231117,102900,399755391,1712,1712,1712,1712,1000
|
|
20231117,102800,398043391,1712,1712,1712,1712,502
|
|
20231117,102700,397183967,1712,1712,1712,1712,112
|
|
20231117,102600,396992223,1712,1712,1712,1712,0
|
|
20231117,102500,396992223,1712,1712,1712,1712,2000
|
|
20231117,102400,393568223,1712,1712,1712,1712,0
|
|
20231117,102300,393568223,1712,1712,1712,1712,300
|
|
20231117,102200,393054623,1713,1713,1713,1713,0
|
|
20231117,102100,393054623,1713,1713,1713,1713,0
|
|
20231117,102000,393054623,1713,1703,1713,1702,513
|
|
20231117,101900,392181004,1713,1703,1713,1703,2
|
|
20231117,101800,392177588,1703,1703,1708,1703,6208
|
|
20231117,101700,381600334,1703,1703,1703,1703,0
|
|
20231117,101600,381600334,1703,1703,1703,1703,1
|
|
20231117,101500,381598631,1698,1698,1698,1698,0
|
|
20231117,101400,381598631,1698,1698,1698,1698,462
|
|
20231117,101300,380814155,1698,1698,1698,1698,6
|
|
20231117,101200,380803967,1690,1690,1690,1690,1
|
|
20231117,101100,380802277,1690,1690,1694,1690,1010
|
|
20231117,101000,379094977,1698,1698,1698,1698,13
|
|
20231117,100900,379072903,1699,1699,1699,1699,18
|
|
20231117,100800,379042321,1699,1693,1699,1693,233
|
|
20231117,100700,378647846,1693,1684,1693,1684,13
|
|
20231117,100600,378625857,1693,1692,1693,1692,607
|
|
20231117,100500,377598812,1692,1695,1701,1682,29012
|
|
20231117,100400,328533936,1696,1700,1705,1696,13830
|
|
20231117,100300,305057329,1708,1708,1708,1708,0
|
|
20231117,100200,305057329,1708,1708,1708,1708,30
|
|
20231117,100100,305006089,1708,1701,1708,1699,16002
|
|
20231117,100000,277790382,1708,1708,1708,1708,0
|
|
20231117,095900,277790382,1708,1708,1708,1708,1
|
|
20231117,095800,277788674,1700,1714,1714,1699,2011
|
|
20231117,095700,274370867,1716,1716,1716,1716,0
|
|
20231117,095600,274370867,1716,1716,1716,1716,0
|
|
20231117,095500,274370867,1716,1706,1716,1700,60002
|
|
20231117,095400,172243988,1720,1720,1720,1720,0
|
|
20231117,095300,172243988,1720,1720,1720,1720,2
|
|
20231117,095200,172240548,1720,1720,1720,1720,0
|
|
20231117,095100,172240548,1720,1719,1720,1704,7001
|
|
20231117,095000,160303685,1721,1719,1721,1719,686
|
|
20231117,094900,159123908,1719,1719,1719,1719,1
|
|
20231117,094800,159122189,1719,1719,1719,1719,26
|
|
20231117,094700,159077495,1719,1719,1719,1719,81
|
|
20231117,094600,158938256,1719,1719,1719,1719,1
|
|
20231117,094500,158936537,1705,1705,1705,1705,1000
|
|
20231117,094400,157231537,1705,1720,1720,1705,7065
|
|
20231117,094300,145178055,1720,1720,1720,1720,0
|
|
20231117,094200,145178055,1720,1720,1720,1720,0
|
|
20231117,094100,145178055,1720,1720,1720,1720,17
|
|
20231117,094000,145148815,1720,1720,1720,1720,0
|
|
20231117,093900,145148815,1720,1720,1720,1720,0
|
|
20231117,093800,145148815,1720,1720,1720,1720,0
|
|
20231117,093700,145148815,1720,1720,1720,1720,1
|
|
20231117,093600,145147095,1720,1720,1720,1720,1041
|
|
20231117,093500,143356575,1720,1720,1720,1720,1
|
|
20231117,093400,143354855,1721,1721,1721,1721,0
|
|
20231117,093300,143354855,1721,1721,1721,1721,1
|
|
20231117,093200,143353134,1719,1709,1719,1709,2641
|
|
20231117,093100,138828147,1707,1704,1707,1704,278
|
|
20231117,093000,138354092,1705,1703,1705,1703,3087
|
|
20231117,092900,133096731,1707,1707,1707,1707,5
|
|
20231117,092800,133088196,1709,1709,1709,1709,0
|
|
20231117,092700,133088196,1709,1706,1709,1700,16528
|
|
20231117,092600,104962780,1711,1714,1714,1703,9356
|
|
20231117,092500,89010554,1714,1714,1714,1714,0
|
|
20231117,092400,89010554,1714,1713,1714,1713,7
|
|
20231117,092300,88998561,1714,1714,1714,1714,0
|
|
20231117,092200,88998561,1714,1714,1714,1714,0
|
|
20231117,092100,88998561,1714,1711,1714,1711,108
|
|
20231117,092000,88813470,1713,1713,1713,1713,109
|
|
20231117,091900,88626753,1713,1713,1713,1713,100
|
|
20231117,091800,88455453,1713,1704,1713,1701,4001
|
|
20231117,091700,81647123,1704,1705,1705,1704,2080
|
|
20231117,091600,78101296,1704,1723,1723,1704,2101
|
|
20231117,091500,74514592,1723,1723,1723,1723,2
|
|
20231117,091400,74511146,1724,1724,1724,1724,0
|
|
20231117,091300,74511146,1724,1724,1724,1724,0
|
|
20231117,091200,74511146,1724,1724,1724,1724,0
|
|
20231117,091100,74511146,1724,1724,1724,1724,0
|
|
20231117,091000,74511146,1724,1725,1725,1724,601
|
|
20231117,090900,73474422,1727,1727,1727,1727,0
|
|
20231117,090800,73474422,1727,1728,1728,1690,32134
|
|
20231117,090700,18499744,1727,1727,1727,1727,0
|
|
20231117,090600,18499744,1727,1727,1727,1727,501
|
|
20231117,090500,17634517,1727,1728,1728,1727,201
|
|
20231117,090400,17287385,1726,1726,1726,1726,1008
|
|
20231117,090300,15547577,1734,1734,1734,1734,0
|
|
20231117,090200,15547577,1734,1734,1734,1730,1876
|
|
20231117,090100,12297299,1734,1734,1759,1734,2942
|
|
20231117,090000,7195746,1740,1762,1762,1740,4102
|