601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185800,218944862,1713,1713,1713,1713,1992
|
|
20231117,185700,218944862,1713,1713,1713,1713,0
|
|
20231117,185600,218944862,1713,1713,1713,1713,0
|
|
20231117,185500,218944862,1713,1713,1713,1713,0
|
|
20231117,185400,218944862,1713,1713,1713,1713,0
|
|
20231117,185300,218944862,1713,1713,1713,1713,0
|
|
20231117,185200,218944862,1713,1713,1713,1713,0
|
|
20231117,185100,218944862,1713,1713,1713,1713,0
|
|
20231117,185000,218944862,1713,1713,1713,1713,0
|
|
20231117,184900,218944862,1713,1713,1713,1713,0
|
|
20231117,184800,218944862,1713,1713,1713,1713,0
|
|
20231117,184700,218944862,1713,1713,1713,1713,0
|
|
20231117,184600,218944862,1713,1713,1713,1713,0
|
|
20231117,184500,218944862,1713,1713,1713,1713,0
|
|
20231117,184400,218944862,1713,1713,1713,1713,0
|
|
20231117,184300,218944862,1713,1713,1713,1713,0
|
|
20231117,184200,218944862,1713,1713,1713,1713,0
|
|
20231117,184100,218944862,1713,1713,1713,1713,0
|
|
20231117,184000,218944862,1713,1713,1713,1713,0
|
|
20231117,183900,218944862,1713,1713,1713,1713,0
|
|
20231117,183800,218944862,1713,1713,1713,1713,0
|
|
20231117,183700,218944862,1713,1713,1713,1713,0
|
|
20231117,183600,218944862,1713,1713,1713,1713,0
|
|
20231117,183500,218944862,1713,1713,1713,1713,0
|
|
20231117,183400,218944862,1713,1713,1713,1713,0
|
|
20231117,183300,218944862,1713,1713,1713,1713,0
|
|
20231117,183200,218944862,1713,1713,1713,1713,0
|
|
20231117,183100,218944862,1713,1713,1713,1713,0
|
|
20231117,183000,218944862,1713,1713,1713,1713,0
|
|
20231117,182900,218944862,1713,1713,1713,1713,0
|
|
20231117,182800,218944862,1713,1713,1713,1713,1992
|
|
20231117,182700,218944862,1713,1713,1713,1713,0
|
|
20231117,182600,218944862,1713,1713,1713,1713,0
|
|
20231117,182500,218944862,1713,1713,1713,1713,0
|
|
20231117,182400,218944862,1713,1713,1713,1713,0
|
|
20231117,182300,218944862,1713,1713,1713,1713,0
|
|
20231117,182200,218944862,1713,1713,1713,1713,0
|
|
20231117,182100,218944862,1713,1713,1713,1713,0
|
|
20231117,182000,218944862,1713,1713,1713,1713,0
|
|
20231117,181900,218944862,1713,1713,1713,1713,0
|
|
20231117,181800,218944862,1713,1713,1713,1713,0
|
|
20231117,181700,218944862,1713,1713,1713,1713,0
|
|
20231117,181600,218944862,1713,1713,1713,1713,0
|
|
20231117,181500,218944862,1713,1713,1713,1713,0
|
|
20231117,181400,218944862,1713,1713,1713,1713,0
|
|
20231117,181300,218944862,1713,1713,1713,1713,0
|
|
20231117,181200,218944862,1713,1713,1713,1713,0
|
|
20231117,181100,218944862,1713,1713,1713,1713,0
|
|
20231117,181000,218944862,1713,1713,1713,1713,0
|
|
20231117,180900,218944862,1713,1713,1713,1713,0
|
|
20231117,180800,218944862,1713,1713,1713,1713,0
|
|
20231117,180700,218944862,1713,1713,1713,1713,0
|
|
20231117,180600,218944862,1713,1713,1713,1713,0
|
|
20231117,180500,218944862,1713,1713,1713,1713,0
|
|
20231117,180400,218944862,1713,1713,1713,1713,0
|
|
20231117,180300,218944862,1713,1713,1713,1713,0
|
|
20231117,180200,218944862,1713,1713,1713,1713,0
|
|
20231117,180100,218944862,1713,1713,1713,1713,0
|
|
20231117,180000,218944862,1713,1713,1713,1713,0
|
|
20231117,175900,218944862,1713,1713,1713,1713,0
|
|
20231117,175800,218944862,1713,1713,1713,1713,1992
|
|
20231117,175700,218944862,1713,1713,1713,1713,0
|
|
20231117,175600,218944862,1713,1713,1713,1713,0
|
|
20231117,175500,218944862,1713,1713,1713,1713,0
|
|
20231117,175400,218944862,1713,1713,1713,1713,0
|
|
20231117,175300,218944862,1713,1713,1713,1713,0
|
|
20231117,175200,218944862,1713,1713,1713,1713,0
|
|
20231117,175100,218944862,1713,1713,1713,1713,0
|
|
20231117,175000,218944862,1713,1713,1713,1713,0
|
|
20231117,174900,218944862,1713,1713,1713,1713,0
|
|
20231117,174800,218944862,1713,1713,1713,1713,0
|
|
20231117,174700,218944862,1713,1713,1713,1713,0
|
|
20231117,174600,218944862,1713,1713,1713,1713,0
|
|
20231117,174500,218944862,1713,1713,1713,1713,0
|
|
20231117,174400,218944862,1713,1713,1713,1713,0
|
|
20231117,174300,218944862,1713,1713,1713,1713,0
|
|
20231117,174200,218944862,1713,1713,1713,1713,0
|
|
20231117,174100,218944862,1713,1713,1713,1713,0
|
|
20231117,174000,218944862,1713,1713,1713,1713,0
|
|
20231117,173900,218944862,1713,1713,1713,1713,0
|
|
20231117,173800,218944862,1713,1713,1713,1713,0
|
|
20231117,173700,218944862,1713,1713,1713,1713,0
|
|
20231117,173600,218944862,1713,1713,1713,1713,0
|
|
20231117,173500,218944862,1713,1713,1713,1713,0
|
|
20231117,173400,218944862,1713,1713,1713,1713,0
|
|
20231117,173300,218944862,1713,1713,1713,1713,0
|
|
20231117,173200,218944862,1713,1713,1713,1713,0
|
|
20231117,173100,218944862,1713,1713,1713,1713,0
|
|
20231117,173000,218944862,1713,1713,1713,1713,0
|
|
20231117,172900,218944862,1713,1713,1713,1713,0
|
|
20231117,172800,218944862,1713,1713,1713,1713,1992
|
|
20231117,172700,218944862,1713,1713,1713,1713,0
|
|
20231117,172600,218944862,1713,1713,1713,1713,0
|
|
20231117,172500,218944862,1713,1713,1713,1713,0
|
|
20231117,172400,218944862,1713,1713,1713,1713,0
|
|
20231117,172300,218944862,1713,1713,1713,1713,0
|
|
20231117,172200,218944862,1713,1713,1713,1713,0
|
|
20231117,172100,218944862,1713,1713,1713,1713,0
|
|
20231117,172000,218944862,1713,1713,1713,1713,0
|
|
20231117,171900,218944862,1713,1713,1713,1713,0
|
|
20231117,171800,218944862,1713,1713,1713,1713,0
|
|
20231117,171700,218944862,1713,1713,1713,1713,0
|
|
20231117,171600,218944862,1713,1713,1713,1713,0
|
|
20231117,171500,218944862,1713,1713,1713,1713,0
|
|
20231117,171400,218944862,1713,1713,1713,1713,0
|
|
20231117,171300,218944862,1713,1713,1713,1713,0
|
|
20231117,171200,218944862,1713,1713,1713,1713,0
|
|
20231117,171100,218944862,1713,1713,1713,1713,0
|
|
20231117,171000,218944862,1713,1713,1713,1713,0
|
|
20231117,170900,218944862,1713,1713,1713,1713,0
|
|
20231117,170800,218944862,1713,1713,1713,1713,0
|
|
20231117,170700,218944862,1713,1713,1713,1713,0
|
|
20231117,170600,218944862,1713,1713,1713,1713,0
|
|
20231117,170500,218944862,1713,1713,1713,1713,0
|
|
20231117,170400,218944862,1713,1713,1713,1713,0
|
|
20231117,170300,218944862,1713,1713,1713,1713,0
|
|
20231117,170200,218944862,1713,1713,1713,1713,0
|
|
20231117,170100,218944862,1713,1713,1713,1713,0
|
|
20231117,170000,218944862,1713,1713,1713,1713,0
|
|
20231117,165900,218944862,1713,1713,1713,1713,0
|
|
20231117,165800,218944862,1713,1713,1713,1713,1992
|
|
20231117,165700,218944862,1713,1713,1713,1713,0
|
|
20231117,165600,218944862,1713,1713,1713,1713,0
|
|
20231117,165500,218944862,1713,1713,1713,1713,0
|
|
20231117,165400,218944862,1713,1713,1713,1713,0
|
|
20231117,165300,218944862,1713,1713,1713,1713,0
|
|
20231117,165200,218944862,1713,1713,1713,1713,0
|
|
20231117,165100,218944862,1713,1713,1713,1713,0
|
|
20231117,165000,218944862,1713,1713,1713,1713,0
|
|
20231117,164900,218944862,1713,1713,1713,1713,0
|
|
20231117,164800,218944862,1713,1713,1713,1713,0
|
|
20231117,164700,218944862,1713,1713,1713,1713,0
|
|
20231117,164600,218944862,1713,1713,1713,1713,0
|
|
20231117,164500,218944862,1713,1713,1713,1713,0
|
|
20231117,164400,218944862,1713,1713,1713,1713,0
|
|
20231117,164300,218944862,1713,1713,1713,1713,0
|
|
20231117,164200,218944862,1713,1713,1713,1713,0
|
|
20231117,164100,218944862,1713,1713,1713,1713,0
|
|
20231117,164000,218944862,1713,1713,1713,1713,0
|
|
20231117,163900,218944862,1713,1713,1713,1713,0
|
|
20231117,163800,218944862,1713,1713,1713,1713,0
|
|
20231117,163700,218944862,1713,1713,1713,1713,0
|
|
20231117,163600,218944862,1713,1713,1713,1713,0
|
|
20231117,163500,218944862,1713,1713,1713,1713,0
|
|
20231117,163400,218944862,1713,1713,1713,1713,0
|
|
20231117,163300,218944862,1713,1713,1713,1713,0
|
|
20231117,163200,218944862,1713,1713,1713,1713,0
|
|
20231117,163100,218944862,1713,1713,1713,1713,0
|
|
20231117,163000,218944862,1713,1713,1713,1713,0
|
|
20231117,162900,218944862,1713,1713,1713,1713,0
|
|
20231117,162800,218944862,1713,1713,1713,1713,1992
|
|
20231117,162700,218944862,1713,1713,1713,1713,0
|
|
20231117,162600,218944862,1713,1713,1713,1713,0
|
|
20231117,162500,218944862,1713,1713,1713,1713,0
|
|
20231117,162400,218944862,1713,1713,1713,1713,0
|
|
20231117,162300,218944862,1713,1713,1713,1713,0
|
|
20231117,162200,218944862,1713,1713,1713,1713,0
|
|
20231117,162100,218944862,1713,1713,1713,1713,0
|
|
20231117,162000,218944862,1713,1713,1713,1713,0
|
|
20231117,161900,218944862,1713,1713,1713,1713,0
|
|
20231117,161800,218944862,1713,1713,1713,1713,0
|
|
20231117,161700,218944862,1713,1713,1713,1713,0
|
|
20231117,161600,218944862,1713,1713,1713,1713,0
|
|
20231117,161500,218944862,1713,1713,1713,1713,0
|
|
20231117,161400,218944862,1713,1713,1713,1713,0
|
|
20231117,161300,218944862,1713,1713,1713,1713,0
|
|
20231117,161200,218944862,1713,1713,1713,1713,0
|
|
20231117,161100,218944862,1713,1713,1713,1713,0
|
|
20231117,161000,218944862,1713,1713,1713,1713,0
|
|
20231117,160900,218944862,1713,1713,1713,1713,0
|
|
20231117,160800,218944862,1713,1713,1713,1713,0
|
|
20231117,160700,218944862,1713,1713,1713,1713,0
|
|
20231117,160600,218944862,1713,1713,1713,1713,0
|
|
20231117,160500,218944862,1713,1713,1713,1713,0
|
|
20231117,160400,218944862,1713,1713,1713,1713,0
|
|
20231117,160300,218944862,1713,1713,1713,1713,0
|
|
20231117,160200,218944862,1713,1713,1713,1713,0
|
|
20231117,160100,218944862,1713,1713,1713,1713,0
|
|
20231117,160000,218944862,1713,1713,1713,1713,0
|
|
20231117,155900,218944862,1713,1713,1713,1713,0
|
|
20231117,155800,218944862,1713,1713,1713,1713,1992
|
|
20231117,155700,218944862,1713,1713,1713,1713,0
|
|
20231117,155600,218944862,1713,1713,1713,1713,0
|
|
20231117,155500,218944862,1713,1713,1713,1713,0
|
|
20231117,155400,218944862,1713,1713,1713,1713,0
|
|
20231117,155300,218944862,1713,1713,1713,1713,0
|
|
20231117,155200,218944862,1713,1713,1713,1713,0
|
|
20231117,155100,218944862,1713,1713,1713,1713,0
|
|
20231117,155000,218944862,1713,1713,1713,1713,0
|
|
20231117,154900,218944862,1713,1713,1713,1713,0
|
|
20231117,154800,218944862,1713,1713,1713,1713,0
|
|
20231117,154700,218944862,1713,1713,1713,1713,0
|
|
20231117,154600,218944862,1713,1713,1713,1713,0
|
|
20231117,154500,218944862,1713,1713,1713,1713,0
|
|
20231117,154400,218944862,1713,1713,1713,1713,0
|
|
20231117,154300,218944862,1713,1713,1713,1713,0
|
|
20231117,154200,218944862,1713,1713,1713,1713,0
|
|
20231117,154100,218944862,1713,1713,1713,1713,0
|
|
20231117,154000,218944862,1713,1713,1713,1713,0
|
|
20231117,153900,218944862,1713,1713,1713,1713,0
|
|
20231117,153800,218944862,1713,1713,1713,1713,0
|
|
20231117,153700,218944862,1713,1713,1713,1713,0
|
|
20231117,153600,218944862,1713,1713,1713,1713,0
|
|
20231117,153500,218944862,1713,1713,1713,1713,0
|
|
20231117,153400,218944862,1713,1713,1713,1713,0
|
|
20231117,153300,218944862,1713,1713,1713,1713,0
|
|
20231117,153200,218944862,1713,1713,1713,1713,0
|
|
20231117,153100,218944862,1713,1713,1713,1713,0
|
|
20231117,153000,218944862,1713,1713,1713,1713,1992
|
|
20231117,152900,215532566,1711,1711,1711,1711,0
|
|
20231117,152800,215532566,1711,1711,1711,1711,0
|
|
20231117,152700,215532566,1711,1711,1711,1711,0
|
|
20231117,152600,215532566,1711,1711,1711,1711,0
|
|
20231117,152500,215532566,1711,1711,1711,1711,0
|
|
20231117,152400,215532566,1711,1711,1711,1711,0
|
|
20231117,152300,215532566,1711,1711,1711,1711,0
|
|
20231117,152200,215532566,1711,1711,1711,1711,0
|
|
20231117,152100,215532566,1711,1711,1711,1711,0
|
|
20231117,152000,215532566,1711,1711,1711,1711,0
|
|
20231117,151900,215532566,1711,1709,1711,1709,655
|
|
20231117,151800,214412537,1710,1709,1710,1709,1475
|
|
20231117,151700,211891662,1709,1707,1709,1707,1241
|
|
20231117,151600,209773225,1710,1709,1710,1709,238
|
|
20231117,151500,209366415,1709,1709,1709,1709,133
|
|
20231117,151400,209139118,1709,1709,1709,1709,522
|
|
20231117,151300,208247020,1709,1709,1709,1709,22
|
|
20231117,151200,208209422,1710,1709,1710,1709,53
|
|
20231117,151100,208118844,1709,1709,1709,1709,10
|
|
20231117,151000,208101754,1710,1710,1710,1710,1020
|
|
20231117,150900,206357554,1710,1709,1710,1709,5
|
|
20231117,150800,206349006,1710,1711,1711,1710,2
|
|
20231117,150700,206345585,1711,1711,1711,1711,6
|
|
20231117,150600,206335319,1712,1712,1712,1712,0
|
|
20231117,150500,206335319,1712,1712,1712,1712,0
|
|
20231117,150400,206335319,1712,1712,1712,1712,0
|
|
20231117,150300,206335319,1712,1710,1712,1710,40
|
|
20231117,150200,206266887,1709,1709,1709,1709,7
|
|
20231117,150100,206254924,1709,1709,1709,1709,1
|
|
20231117,150000,206253215,1710,1710,1710,1710,169
|
|
20231117,145900,205964225,1713,1713,1713,1713,0
|
|
20231117,145800,205964225,1713,1713,1713,1713,0
|
|
20231117,145700,205964225,1713,1712,1713,1712,53
|
|
20231117,145600,205873437,1713,1713,1713,1713,0
|
|
20231117,145500,205873437,1713,1713,1713,1713,5
|
|
20231117,145400,205864872,1710,1710,1710,1710,38
|
|
20231117,145300,205799892,1713,1713,1713,1713,11
|
|
20231117,145200,205781049,1713,1713,1713,1713,11
|
|
20231117,145100,205762206,1713,1711,1713,1711,20
|
|
20231117,145000,205727952,1710,1709,1710,1709,6
|
|
20231117,144900,205717693,1707,1707,1707,1707,0
|
|
20231117,144800,205717693,1707,1707,1707,1707,0
|
|
20231117,144700,205717693,1707,1707,1707,1707,0
|
|
20231117,144600,205717693,1707,1708,1708,1707,2140
|
|
20231117,144500,202064709,1708,1708,1708,1708,1
|
|
20231117,144400,202063001,1707,1708,1708,1707,950
|
|
20231117,144300,200440778,1708,1708,1708,1708,0
|
|
20231117,144200,200440778,1708,1708,1708,1708,0
|
|
20231117,144100,200440778,1708,1708,1708,1708,0
|
|
20231117,144000,200440778,1708,1708,1708,1708,0
|
|
20231117,143900,200440778,1708,1708,1708,1708,0
|
|
20231117,143800,200440778,1708,1708,1708,1708,27
|
|
20231117,143700,200394662,1708,1708,1708,1708,193
|
|
20231117,143600,200065018,1708,1708,1708,1708,0
|
|
20231117,143500,200065018,1708,1708,1708,1708,905
|
|
20231117,143400,198519278,1708,1708,1708,1708,99
|
|
20231117,143300,198350186,1708,1708,1708,1708,1
|
|
20231117,143200,198348478,1712,1712,1712,1712,0
|
|
20231117,143100,198348478,1712,1712,1712,1712,0
|
|
20231117,143000,198348478,1712,1712,1712,1712,0
|
|
20231117,142900,198348478,1712,1712,1712,1712,0
|
|
20231117,142800,198348478,1712,1712,1712,1712,0
|
|
20231117,142700,198348478,1712,1712,1712,1712,0
|
|
20231117,142600,198348478,1712,1712,1712,1712,0
|
|
20231117,142500,198348478,1712,1712,1712,1712,0
|
|
20231117,142400,198348478,1712,1712,1712,1712,100
|
|
20231117,142300,198177278,1712,1712,1712,1712,0
|
|
20231117,142200,198177278,1712,1712,1712,1712,0
|
|
20231117,142100,198177278,1712,1712,1712,1712,0
|
|
20231117,142000,198177278,1712,1712,1712,1712,0
|
|
20231117,141900,198177278,1712,1712,1712,1712,0
|
|
20231117,141800,198177278,1712,1712,1712,1712,700
|
|
20231117,141700,196978878,1712,1712,1712,1712,0
|
|
20231117,141600,196978878,1712,1712,1712,1712,1
|
|
20231117,141500,196977166,1711,1710,1711,1710,1004
|
|
20231117,141400,195260023,1711,1711,1711,1711,0
|
|
20231117,141300,195260023,1711,1711,1711,1711,0
|
|
20231117,141200,195260023,1711,1706,1711,1706,8002
|
|
20231117,141100,181608606,1701,1701,1701,1701,0
|
|
20231117,141000,181608606,1701,1701,1701,1701,0
|
|
20231117,140900,181608606,1701,1704,1704,1701,3023
|
|
20231117,140800,176463252,1706,1706,1706,1706,1000
|
|
20231117,140700,174757252,1706,1706,1706,1706,0
|
|
20231117,140600,174757252,1706,1706,1706,1706,882
|
|
20231117,140500,173252560,1707,1707,1707,1707,12
|
|
20231117,140400,173232076,1707,1706,1707,1706,312
|
|
20231117,140300,172699782,1706,1706,1706,1706,11
|
|
20231117,140200,172681016,1705,1705,1705,1705,300
|
|
20231117,140100,172169516,1712,1712,1712,1712,0
|
|
20231117,140000,172169516,1712,1712,1712,1712,0
|
|
20231117,135900,172169516,1712,1712,1712,1712,0
|
|
20231117,135800,172169516,1712,1712,1712,1712,0
|
|
20231117,135700,172169516,1712,1712,1712,1712,1
|
|
20231117,135600,172167804,1711,1711,1711,1711,0
|
|
20231117,135500,172167804,1711,1711,1711,1711,1
|
|
20231117,135400,172166093,1703,1703,1703,1703,0
|
|
20231117,135300,172166093,1703,1703,1703,1703,1
|
|
20231117,135200,172164390,1702,1706,1706,1702,401
|
|
20231117,135100,171481569,1714,1714,1714,1714,0
|
|
20231117,135000,171481569,1714,1714,1714,1714,0
|
|
20231117,134900,171481569,1714,1714,1714,1714,0
|
|
20231117,134800,171481569,1714,1714,1714,1714,0
|
|
20231117,134700,171481569,1714,1714,1714,1714,0
|
|
20231117,134600,171481569,1714,1714,1714,1714,0
|
|
20231117,134500,171481569,1714,1714,1714,1714,0
|
|
20231117,134400,171481569,1714,1714,1714,1714,0
|
|
20231117,134300,171481569,1714,1714,1714,1714,0
|
|
20231117,134200,171481569,1714,1714,1714,1714,0
|
|
20231117,134100,171481569,1714,1714,1714,1714,0
|
|
20231117,134000,171481569,1714,1714,1714,1714,0
|
|
20231117,133900,171481569,1714,1714,1714,1714,0
|
|
20231117,133800,171481569,1714,1714,1714,1714,0
|
|
20231117,133700,171481569,1714,1714,1714,1714,1
|
|
20231117,133600,171479855,1706,1706,1706,1706,0
|
|
20231117,133500,171479855,1706,1706,1706,1706,13
|
|
20231117,133400,171457677,1713,1713,1713,1713,0
|
|
20231117,133300,171457677,1713,1713,1713,1713,0
|
|
20231117,133200,171457677,1713,1713,1713,1713,0
|
|
20231117,133100,171457677,1713,1713,1713,1713,0
|
|
20231117,133000,171457677,1713,1713,1713,1713,16
|
|
20231117,132900,171430269,1713,1713,1713,1713,0
|
|
20231117,132800,171430269,1713,1713,1713,1713,0
|
|
20231117,132700,171430269,1713,1713,1713,1713,0
|
|
20231117,132600,171430269,1713,1713,1713,1713,0
|
|
20231117,132500,171430269,1713,1713,1713,1713,0
|
|
20231117,132400,171430269,1713,1713,1713,1713,1500
|
|
20231117,132300,168860769,1714,1714,1714,1714,0
|
|
20231117,132200,168860769,1714,1714,1714,1714,0
|
|
20231117,132100,168860769,1714,1714,1714,1714,0
|
|
20231117,132000,168860769,1714,1714,1714,1714,0
|
|
20231117,131900,168860769,1714,1713,1714,1713,2
|
|
20231117,131800,168857342,1710,1710,1710,1710,0
|
|
20231117,131700,168857342,1710,1710,1710,1710,0
|
|
20231117,131600,168857342,1710,1711,1711,1710,2616
|
|
20231117,131500,164383962,1711,1711,1711,1711,0
|
|
20231117,131400,164383962,1711,1711,1711,1711,0
|
|
20231117,131300,164383962,1711,1711,1711,1711,302
|
|
20231117,131200,163867240,1715,1715,1715,1715,0
|
|
20231117,131100,163867240,1715,1715,1715,1715,0
|
|
20231117,131000,163867240,1715,1715,1715,1715,0
|
|
20231117,130900,163867240,1715,1715,1715,1715,0
|
|
20231117,130800,163867240,1715,1715,1715,1715,0
|
|
20231117,130700,163867240,1715,1715,1715,1715,0
|
|
20231117,130600,163867240,1715,1711,1715,1711,56
|
|
20231117,130500,163771218,1711,1711,1711,1711,2
|
|
20231117,130400,163767796,1712,1710,1712,1710,2906
|
|
20231117,130300,158798528,1710,1710,1710,1710,1
|
|
20231117,130200,158796818,1710,1710,1710,1710,0
|
|
20231117,130100,158796818,1710,1710,1710,1710,0
|
|
20231117,130000,158796818,1710,1710,1710,1710,0
|
|
20231117,125900,158796818,1710,1710,1710,1710,1
|
|
20231117,125800,158795108,1710,1710,1710,1710,0
|
|
20231117,125700,158795108,1710,1710,1710,1710,647
|
|
20231117,125600,157688738,1710,1710,1710,1710,1000
|
|
20231117,125500,155978738,1710,1710,1710,1710,810
|
|
20231117,125400,154593638,1710,1710,1710,1710,0
|
|
20231117,125300,154593638,1710,1710,1710,1710,0
|
|
20231117,125200,154593638,1710,1710,1710,1710,0
|
|
20231117,125100,154593638,1710,1710,1710,1710,0
|
|
20231117,125000,154593638,1710,1710,1710,1710,0
|
|
20231117,124900,154593638,1710,1710,1710,1710,5415
|
|
20231117,124800,145333988,1710,1710,1710,1710,0
|
|
20231117,124700,145333988,1710,1710,1710,1710,0
|
|
20231117,124600,145333988,1710,1710,1710,1710,2464
|
|
20231117,124500,141120548,1710,1710,1710,1710,0
|
|
20231117,124400,141120548,1710,1710,1710,1710,1
|
|
20231117,124300,141118838,1701,1701,1701,1701,1000
|
|
20231117,124200,139417838,1710,1710,1710,1710,0
|
|
20231117,124100,139417838,1710,1710,1710,1710,1000
|
|
20231117,124000,137707838,1710,1710,1710,1710,0
|
|
20231117,123900,137707838,1710,1710,1710,1710,0
|
|
20231117,123800,137707838,1710,1710,1710,1710,0
|
|
20231117,123700,137707838,1710,1710,1710,1710,0
|
|
20231117,123600,137707838,1710,1710,1710,1710,0
|
|
20231117,123500,137707838,1710,1710,1710,1710,0
|
|
20231117,123400,137707838,1710,1709,1710,1709,1207
|
|
20231117,123300,135644293,1698,1698,1698,1698,0
|
|
20231117,123200,135644293,1698,1698,1698,1698,0
|
|
20231117,123100,135644293,1698,1698,1698,1698,0
|
|
20231117,123000,135644293,1698,1698,1698,1698,0
|
|
20231117,122900,135644293,1698,1707,1709,1698,15318
|
|
20231117,122800,109538542,1707,1707,1707,1707,4
|
|
20231117,122700,109531714,1708,1708,1708,1708,0
|
|
20231117,122600,109531714,1708,1708,1708,1708,7
|
|
20231117,122500,109519758,1706,1706,1706,1706,0
|
|
20231117,122400,109519758,1706,1706,1706,1706,248
|
|
20231117,122300,109096670,1706,1706,1706,1706,0
|
|
20231117,122200,109096670,1706,1706,1706,1706,0
|
|
20231117,122100,109096670,1706,1706,1706,1706,0
|
|
20231117,122000,109096670,1706,1706,1706,1706,19
|
|
20231117,121900,109064256,1706,1706,1706,1706,0
|
|
20231117,121800,109064256,1706,1706,1706,1706,0
|
|
20231117,121700,109064256,1706,1706,1706,1706,0
|
|
20231117,121600,109064256,1706,1706,1706,1706,0
|
|
20231117,121500,109064256,1706,1706,1706,1706,0
|
|
20231117,121400,109064256,1706,1706,1706,1706,0
|
|
20231117,121300,109064256,1706,1706,1706,1706,0
|
|
20231117,121200,109064256,1706,1706,1706,1706,0
|
|
20231117,121100,109064256,1706,1706,1706,1706,0
|
|
20231117,121000,109064256,1706,1706,1706,1706,0
|
|
20231117,120900,109064256,1706,1706,1706,1706,15
|
|
20231117,120800,109038666,1706,1706,1706,1706,275
|
|
20231117,120700,108569516,1700,1700,1700,1700,0
|
|
20231117,120600,108569516,1700,1700,1700,1700,0
|
|
20231117,120500,108569516,1700,1700,1700,1700,0
|
|
20231117,120400,108569516,1700,1700,1700,1700,0
|
|
20231117,120300,108569516,1700,1700,1700,1700,0
|
|
20231117,120200,108569516,1700,1700,1700,1700,0
|
|
20231117,120100,108569516,1700,1700,1700,1700,0
|
|
20231117,120000,108569516,1700,1700,1700,1700,1
|
|
20231117,115900,108567816,1706,1706,1706,1706,0
|
|
20231117,115800,108567816,1706,1706,1706,1706,0
|
|
20231117,115700,108567816,1706,1706,1706,1706,0
|
|
20231117,115600,108567816,1706,1706,1706,1706,0
|
|
20231117,115500,108567816,1706,1706,1706,1706,0
|
|
20231117,115400,108567816,1706,1706,1706,1706,0
|
|
20231117,115300,108567816,1706,1706,1706,1706,0
|
|
20231117,115200,108567816,1706,1706,1706,1706,0
|
|
20231117,115100,108567816,1706,1706,1706,1706,0
|
|
20231117,115000,108567816,1706,1706,1706,1706,0
|
|
20231117,114900,108567816,1706,1706,1706,1706,0
|
|
20231117,114800,108567816,1706,1706,1706,1706,0
|
|
20231117,114700,108567816,1706,1706,1706,1706,0
|
|
20231117,114600,108567816,1706,1706,1706,1706,0
|
|
20231117,114500,108567816,1706,1706,1706,1706,0
|
|
20231117,114400,108567816,1706,1706,1706,1706,0
|
|
20231117,114300,108567816,1706,1706,1706,1706,0
|
|
20231117,114200,108567816,1706,1706,1706,1706,0
|
|
20231117,114100,108567816,1706,1699,1706,1699,136
|
|
20231117,114000,108336325,1706,1706,1706,1706,0
|
|
20231117,113900,108336325,1706,1706,1706,1706,7
|
|
20231117,113800,108324383,1707,1707,1707,1707,0
|
|
20231117,113700,108324383,1707,1707,1707,1707,0
|
|
20231117,113600,108324383,1707,1707,1707,1707,0
|
|
20231117,113500,108324383,1707,1707,1707,1707,0
|
|
20231117,113400,108324383,1707,1707,1707,1707,0
|
|
20231117,113300,108324383,1707,1707,1707,1707,100
|
|
20231117,113200,108153683,1707,1707,1707,1707,0
|
|
20231117,113100,108153683,1707,1707,1707,1707,4
|
|
20231117,113000,108146855,1708,1708,1708,1708,0
|
|
20231117,112900,108146855,1708,1708,1708,1708,1
|
|
20231117,112800,108145147,1700,1700,1700,1700,0
|
|
20231117,112700,108145147,1700,1700,1700,1700,0
|
|
20231117,112600,108145147,1700,1700,1700,1700,34
|
|
20231117,112500,108087347,1699,1699,1699,1699,0
|
|
20231117,112400,108087347,1699,1699,1699,1699,0
|
|
20231117,112300,108087347,1699,1699,1699,1699,0
|
|
20231117,112200,108087347,1699,1699,1699,1699,500
|
|
20231117,112100,107237847,1699,1699,1699,1699,0
|
|
20231117,112000,107237847,1699,1699,1699,1699,1518
|
|
20231117,111900,104658765,1708,1708,1708,1708,0
|
|
20231117,111800,104658765,1708,1708,1708,1708,223
|
|
20231117,111700,104277881,1699,1699,1699,1699,15470
|
|
20231117,111600,77994351,1699,1699,1699,1699,0
|
|
20231117,111500,77994351,1699,1699,1699,1699,300
|
|
20231117,111400,77484651,1699,1699,1699,1699,1
|
|
20231117,111300,77482952,1699,1699,1699,1699,0
|
|
20231117,111200,77482952,1699,1700,1700,1699,6698
|
|
20231117,111100,66100943,1701,1701,1701,1701,0
|
|
20231117,111000,66100943,1701,1701,1701,1701,163
|
|
20231117,110900,65823680,1704,1709,1709,1704,342
|
|
20231117,110800,65240887,1709,1709,1709,1709,0
|
|
20231117,110700,65240887,1709,1709,1709,1709,301
|
|
20231117,110600,64726478,1709,1709,1709,1709,3
|
|
20231117,110500,64721351,1709,1709,1709,1709,0
|
|
20231117,110400,64721351,1709,1709,1709,1709,17
|
|
20231117,110300,64692298,1709,1709,1709,1709,0
|
|
20231117,110200,64692298,1709,1704,1709,1704,60
|
|
20231117,110100,64590048,1709,1709,1709,1709,0
|
|
20231117,110000,64590048,1709,1709,1709,1709,1
|
|
20231117,105900,64588339,1704,1704,1704,1704,0
|
|
20231117,105800,64588339,1704,1704,1704,1704,0
|
|
20231117,105700,64588339,1704,1704,1704,1704,0
|
|
20231117,105600,64588339,1704,1704,1704,1704,0
|
|
20231117,105500,64588339,1704,1704,1704,1704,100
|
|
20231117,105400,64417939,1704,1704,1704,1704,0
|
|
20231117,105300,64417939,1704,1704,1704,1704,7
|
|
20231117,105200,64406011,1710,1710,1710,1710,1
|
|
20231117,105100,64404301,1704,1705,1705,1704,2115
|
|
20231117,105000,60798527,1712,1714,1714,1706,166
|
|
20231117,104900,60514893,1714,1714,1714,1714,1
|
|
20231117,104800,60513179,1720,1720,1720,1720,0
|
|
20231117,104700,60513179,1720,1720,1720,1720,2
|
|
20231117,104600,60509739,1702,1707,1709,1702,1751
|
|
20231117,104500,57519980,1695,1698,1707,1695,2584
|
|
20231117,104400,53120553,1698,1698,1698,1698,20
|
|
20231117,104300,53086593,1698,1698,1698,1698,140
|
|
20231117,104200,52848873,1702,1702,1702,1702,0
|
|
20231117,104100,52848873,1702,1702,1702,1702,0
|
|
20231117,104000,52848873,1702,1702,1702,1702,0
|
|
20231117,103900,52848873,1702,1696,1702,1695,543
|
|
20231117,103800,51926785,1702,1702,1702,1702,0
|
|
20231117,103700,51926785,1702,1702,1702,1702,0
|
|
20231117,103600,51926785,1702,1702,1702,1702,1
|
|
20231117,103500,51925083,1702,1702,1702,1702,24
|
|
20231117,103400,51884235,1695,1695,1695,1695,0
|
|
20231117,103300,51884235,1695,1695,1695,1695,0
|
|
20231117,103200,51884235,1695,1695,1695,1695,57
|
|
20231117,103100,51787620,1702,1702,1702,1702,0
|
|
20231117,103000,51787620,1702,1702,1702,1702,0
|
|
20231117,102900,51787620,1702,1702,1702,1702,0
|
|
20231117,102800,51787620,1702,1702,1702,1702,0
|
|
20231117,102700,51787620,1702,1694,1702,1694,17
|
|
20231117,102600,51758806,1702,1702,1702,1702,0
|
|
20231117,102500,51758806,1702,1702,1702,1702,3
|
|
20231117,102400,51753700,1694,1694,1694,1694,0
|
|
20231117,102300,51753700,1694,1694,1694,1694,130
|
|
20231117,102200,51533480,1694,1694,1694,1694,33
|
|
20231117,102100,51477578,1693,1693,1693,1693,1
|
|
20231117,102000,51475885,1703,1703,1703,1703,0
|
|
20231117,101900,51475885,1703,1702,1703,1702,15
|
|
20231117,101800,51450353,1693,1693,1693,1693,350
|
|
20231117,101700,50857803,1693,1694,1694,1693,1003
|
|
20231117,101600,49159694,1694,1694,1694,1694,386
|
|
20231117,101500,48505810,1694,1694,1694,1694,946
|
|
20231117,101400,46903286,1700,1694,1700,1694,521
|
|
20231117,101300,46020112,1694,1694,1694,1694,0
|
|
20231117,101200,46020112,1694,1694,1694,1694,0
|
|
20231117,101100,46020112,1694,1694,1694,1694,0
|
|
20231117,101000,46020112,1694,1694,1694,1694,0
|
|
20231117,100900,46020112,1694,1694,1694,1694,1010
|
|
20231117,100800,44309172,1694,1696,1696,1694,240
|
|
20231117,100700,43902414,1696,1696,1696,1696,200
|
|
20231117,100600,43563214,1694,1694,1694,1694,0
|
|
20231117,100500,43563214,1694,1694,1694,1694,223
|
|
20231117,100400,43185452,1694,1694,1694,1694,0
|
|
20231117,100300,43185452,1694,1694,1694,1694,150
|
|
20231117,100200,42931352,1694,1694,1694,1694,308
|
|
20231117,100100,42409600,1694,1694,1694,1694,0
|
|
20231117,100000,42409600,1694,1694,1694,1694,1726
|
|
20231117,095900,39485756,1694,1693,1694,1693,625
|
|
20231117,095800,38427013,1693,1695,1695,1693,955
|
|
20231117,095700,36809185,1694,1694,1694,1694,50
|
|
20231117,095600,36724485,1699,1699,1699,1699,0
|
|
20231117,095500,36724485,1699,1699,1699,1699,56
|
|
20231117,095400,36629341,1700,1700,1700,1700,0
|
|
20231117,095300,36629341,1700,1700,1700,1700,30
|
|
20231117,095200,36578341,1700,1700,1700,1700,0
|
|
20231117,095100,36578341,1700,1700,1700,1700,0
|
|
20231117,095000,36578341,1700,1700,1700,1700,0
|
|
20231117,094900,36578341,1700,1695,1700,1694,223
|
|
20231117,094800,36200355,1700,1700,1700,1700,0
|
|
20231117,094700,36200355,1700,1700,1700,1700,82
|
|
20231117,094600,36060955,1700,1701,1701,1700,202
|
|
20231117,094500,35717455,1701,1701,1701,1701,180
|
|
20231117,094400,35411275,1701,1701,1701,1701,316
|
|
20231117,094300,34873759,1693,1693,1693,1693,0
|
|
20231117,094200,34873759,1693,1693,1693,1693,0
|
|
20231117,094100,34873759,1693,1693,1693,1693,21
|
|
20231117,094000,34838206,1703,1703,1703,1703,0
|
|
20231117,093900,34838206,1703,1703,1703,1703,0
|
|
20231117,093800,34838206,1703,1703,1703,1703,10
|
|
20231117,093700,34821176,1700,1703,1703,1700,551
|
|
20231117,093600,33884377,1703,1703,1703,1703,53
|
|
20231117,093500,33794118,1703,1703,1703,1703,82
|
|
20231117,093400,33654472,1703,1700,1703,1700,8
|
|
20231117,093300,33640863,1700,1700,1700,1700,11
|
|
20231117,093200,33622163,1700,1700,1700,1700,510
|
|
20231117,093100,32755163,1700,1699,1700,1690,473
|
|
20231117,093000,31953575,1689,1689,1689,1689,1
|
|
20231117,092900,31951886,1689,1689,1689,1689,64
|
|
20231117,092800,31843790,1688,1688,1688,1688,5
|
|
20231117,092700,31835350,1699,1699,1699,1699,5
|
|
20231117,092600,31826855,1699,1699,1699,1699,1
|
|
20231117,092500,31825156,1685,1685,1685,1685,0
|
|
20231117,092400,31825156,1685,1685,1685,1685,0
|
|
20231117,092300,31825156,1685,1685,1685,1685,0
|
|
20231117,092200,31825156,1685,1685,1685,1685,0
|
|
20231117,092100,31825156,1685,1690,1690,1685,640
|
|
20231117,092000,30745525,1700,1700,1700,1700,0
|
|
20231117,091900,30745525,1700,1690,1700,1690,302
|
|
20231117,091800,30235115,1701,1701,1701,1701,0
|
|
20231117,091700,30235115,1701,1701,1701,1701,1
|
|
20231117,091600,30233414,1697,1697,1697,1697,102
|
|
20231117,091500,30060320,1697,1697,1697,1697,102
|
|
20231117,091400,29887226,1698,1698,1698,1697,1512
|
|
20231117,091300,27319851,1698,1687,1700,1684,1370
|
|
20231117,091200,25001901,1684,1684,1684,1684,182
|
|
20231117,091100,24695413,1683,1683,1683,1683,72
|
|
20231117,091000,24574237,1687,1687,1687,1687,916
|
|
20231117,090900,23028945,1685,1683,1685,1683,63
|
|
20231117,090800,22922890,1685,1690,1690,1684,1744
|
|
20231117,090700,19981869,1698,1698,1698,1698,51
|
|
20231117,090600,19895271,1688,1687,1697,1687,356
|
|
20231117,090500,19294669,1687,1684,1687,1684,274
|
|
20231117,090400,18832881,1684,1699,1699,1684,4255
|
|
20231117,090300,11658543,1700,1687,1700,1687,15
|
|
20231117,090200,11633108,1686,1689,1689,1686,82
|
|
20231117,090100,11494700,1689,1708,1708,1689,4603
|
|
20231117,090000,3651460,1726,1710,1734,1707,2137
|