602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185900,78554158,1427,1427,1427,1427,4378
|
|
20231117,185800,78554158,1427,1427,1427,1427,0
|
|
20231117,185700,78554158,1427,1427,1427,1427,0
|
|
20231117,185600,78554158,1427,1427,1427,1427,0
|
|
20231117,185500,78554158,1427,1427,1427,1427,0
|
|
20231117,185400,78554158,1427,1427,1427,1427,0
|
|
20231117,185300,78554158,1427,1427,1427,1427,0
|
|
20231117,185200,78554158,1427,1427,1427,1427,0
|
|
20231117,185100,78554158,1427,1427,1427,1427,0
|
|
20231117,185000,78554158,1427,1427,1427,1427,0
|
|
20231117,184900,78554158,1427,1427,1427,1427,0
|
|
20231117,184800,78554158,1427,1427,1427,1427,0
|
|
20231117,184700,78554158,1427,1427,1427,1427,0
|
|
20231117,184600,78554158,1427,1427,1427,1427,0
|
|
20231117,184500,78554158,1427,1427,1427,1427,0
|
|
20231117,184400,78554158,1427,1427,1427,1427,0
|
|
20231117,184300,78554158,1427,1427,1427,1427,0
|
|
20231117,184200,78554158,1427,1427,1427,1427,0
|
|
20231117,184100,78554158,1427,1427,1427,1427,0
|
|
20231117,184000,78554158,1427,1427,1427,1427,0
|
|
20231117,183900,78554158,1427,1427,1427,1427,0
|
|
20231117,183800,78554158,1427,1427,1427,1427,0
|
|
20231117,183700,78554158,1427,1427,1427,1427,0
|
|
20231117,183600,78554158,1427,1427,1427,1427,0
|
|
20231117,183500,78554158,1427,1427,1427,1427,0
|
|
20231117,183400,78554158,1427,1427,1427,1427,0
|
|
20231117,183300,78554158,1427,1427,1427,1427,0
|
|
20231117,183200,78554158,1427,1427,1427,1427,0
|
|
20231117,183100,78554158,1427,1427,1427,1427,0
|
|
20231117,183000,78554158,1427,1427,1427,1427,0
|
|
20231117,182900,78554158,1427,1427,1427,1427,4378
|
|
20231117,182800,78554158,1427,1427,1427,1427,0
|
|
20231117,182700,78554158,1427,1427,1427,1427,0
|
|
20231117,182600,78554158,1427,1427,1427,1427,0
|
|
20231117,182500,78554158,1427,1427,1427,1427,0
|
|
20231117,182400,78554158,1427,1427,1427,1427,0
|
|
20231117,182300,78554158,1427,1427,1427,1427,0
|
|
20231117,182200,78554158,1427,1427,1427,1427,0
|
|
20231117,182100,78554158,1427,1427,1427,1427,0
|
|
20231117,182000,78554158,1427,1427,1427,1427,0
|
|
20231117,181900,78554158,1427,1427,1427,1427,0
|
|
20231117,181800,78554158,1427,1427,1427,1427,0
|
|
20231117,181700,78554158,1427,1427,1427,1427,0
|
|
20231117,181600,78554158,1427,1427,1427,1427,0
|
|
20231117,181500,78554158,1427,1427,1427,1427,0
|
|
20231117,181400,78554158,1427,1427,1427,1427,0
|
|
20231117,181300,78554158,1427,1427,1427,1427,0
|
|
20231117,181200,78554158,1427,1427,1427,1427,0
|
|
20231117,181100,78554158,1427,1427,1427,1427,0
|
|
20231117,181000,78554158,1427,1427,1427,1427,0
|
|
20231117,180900,78554158,1427,1427,1427,1427,0
|
|
20231117,180800,78554158,1427,1427,1427,1427,0
|
|
20231117,180700,78554158,1427,1427,1427,1427,0
|
|
20231117,180600,78554158,1427,1427,1427,1427,0
|
|
20231117,180500,78554158,1427,1427,1427,1427,0
|
|
20231117,180400,78554158,1427,1427,1427,1427,0
|
|
20231117,180300,78554158,1427,1427,1427,1427,0
|
|
20231117,180200,78554158,1427,1427,1427,1427,0
|
|
20231117,180100,78554158,1427,1427,1427,1427,0
|
|
20231117,180000,78554158,1427,1427,1427,1427,0
|
|
20231117,175900,78554158,1427,1427,1427,1427,4378
|
|
20231117,175800,78554158,1427,1427,1427,1427,0
|
|
20231117,175700,78554158,1427,1427,1427,1427,0
|
|
20231117,175600,78554158,1427,1427,1427,1427,0
|
|
20231117,175500,78554158,1427,1427,1427,1427,0
|
|
20231117,175400,78554158,1427,1427,1427,1427,0
|
|
20231117,175300,78554158,1427,1427,1427,1427,0
|
|
20231117,175200,78554158,1427,1427,1427,1427,0
|
|
20231117,175100,78554158,1427,1427,1427,1427,0
|
|
20231117,175000,78554158,1427,1427,1427,1427,0
|
|
20231117,174900,78554158,1427,1427,1427,1427,0
|
|
20231117,174800,78554158,1427,1427,1427,1427,0
|
|
20231117,174700,78554158,1427,1427,1427,1427,0
|
|
20231117,174600,78554158,1427,1427,1427,1427,0
|
|
20231117,174500,78554158,1427,1427,1427,1427,0
|
|
20231117,174400,78554158,1427,1427,1427,1427,0
|
|
20231117,174300,78554158,1427,1427,1427,1427,0
|
|
20231117,174200,78554158,1427,1427,1427,1427,0
|
|
20231117,174100,78554158,1427,1427,1427,1427,0
|
|
20231117,174000,78554158,1427,1427,1427,1427,0
|
|
20231117,173900,78554158,1427,1427,1427,1427,0
|
|
20231117,173800,78554158,1427,1427,1427,1427,0
|
|
20231117,173700,78554158,1427,1427,1427,1427,0
|
|
20231117,173600,78554158,1427,1427,1427,1427,0
|
|
20231117,173500,78554158,1427,1427,1427,1427,0
|
|
20231117,173400,78554158,1427,1427,1427,1427,0
|
|
20231117,173300,78554158,1427,1427,1427,1427,0
|
|
20231117,173200,78554158,1427,1427,1427,1427,0
|
|
20231117,173100,78554158,1427,1427,1427,1427,0
|
|
20231117,173000,78554158,1427,1427,1427,1427,0
|
|
20231117,172900,78554158,1427,1427,1427,1427,4378
|
|
20231117,172800,78554158,1427,1427,1427,1427,0
|
|
20231117,172700,78554158,1427,1427,1427,1427,0
|
|
20231117,172600,78554158,1427,1427,1427,1427,0
|
|
20231117,172500,78554158,1427,1427,1427,1427,0
|
|
20231117,172400,78554158,1427,1427,1427,1427,0
|
|
20231117,172300,78554158,1427,1427,1427,1427,0
|
|
20231117,172200,78554158,1427,1427,1427,1427,0
|
|
20231117,172100,78554158,1427,1427,1427,1427,0
|
|
20231117,172000,78554158,1427,1427,1427,1427,0
|
|
20231117,171900,78554158,1427,1427,1427,1427,0
|
|
20231117,171800,78554158,1427,1427,1427,1427,0
|
|
20231117,171700,78554158,1427,1427,1427,1427,0
|
|
20231117,171600,78554158,1427,1427,1427,1427,0
|
|
20231117,171500,78554158,1427,1427,1427,1427,0
|
|
20231117,171400,78554158,1427,1427,1427,1427,0
|
|
20231117,171300,78554158,1427,1427,1427,1427,0
|
|
20231117,171200,78554158,1427,1427,1427,1427,0
|
|
20231117,171100,78554158,1427,1427,1427,1427,0
|
|
20231117,171000,78554158,1427,1427,1427,1427,0
|
|
20231117,170900,78554158,1427,1427,1427,1427,0
|
|
20231117,170800,78554158,1427,1427,1427,1427,0
|
|
20231117,170700,78554158,1427,1427,1427,1427,0
|
|
20231117,170600,78554158,1427,1427,1427,1427,0
|
|
20231117,170500,78554158,1427,1427,1427,1427,0
|
|
20231117,170400,78554158,1427,1427,1427,1427,0
|
|
20231117,170300,78554158,1427,1427,1427,1427,0
|
|
20231117,170200,78554158,1427,1427,1427,1427,0
|
|
20231117,170100,78554158,1427,1427,1427,1427,0
|
|
20231117,170000,78554158,1427,1427,1427,1427,0
|
|
20231117,165900,78554158,1427,1427,1427,1427,4378
|
|
20231117,165800,78554158,1427,1427,1427,1427,0
|
|
20231117,165700,78554158,1427,1427,1427,1427,0
|
|
20231117,165600,78554158,1427,1427,1427,1427,0
|
|
20231117,165500,78554158,1427,1427,1427,1427,0
|
|
20231117,165400,78554158,1427,1427,1427,1427,0
|
|
20231117,165300,78554158,1427,1427,1427,1427,0
|
|
20231117,165200,78554158,1427,1427,1427,1427,0
|
|
20231117,165100,78554158,1427,1427,1427,1427,0
|
|
20231117,165000,78554158,1427,1427,1427,1427,0
|
|
20231117,164900,78554158,1427,1427,1427,1427,0
|
|
20231117,164800,78554158,1427,1427,1427,1427,0
|
|
20231117,164700,78554158,1427,1427,1427,1427,0
|
|
20231117,164600,78554158,1427,1427,1427,1427,0
|
|
20231117,164500,78554158,1427,1427,1427,1427,0
|
|
20231117,164400,78554158,1427,1427,1427,1427,0
|
|
20231117,164300,78554158,1427,1427,1427,1427,0
|
|
20231117,164200,78554158,1427,1427,1427,1427,0
|
|
20231117,164100,78554158,1427,1427,1427,1427,0
|
|
20231117,164000,78554158,1427,1427,1427,1427,0
|
|
20231117,163900,78554158,1427,1427,1427,1427,0
|
|
20231117,163800,78554158,1427,1427,1427,1427,0
|
|
20231117,163700,78554158,1427,1427,1427,1427,0
|
|
20231117,163600,78554158,1427,1427,1427,1427,0
|
|
20231117,163500,78554158,1427,1427,1427,1427,0
|
|
20231117,163400,78554158,1427,1427,1427,1427,0
|
|
20231117,163300,78554158,1427,1427,1427,1427,0
|
|
20231117,163200,78554158,1427,1427,1427,1427,0
|
|
20231117,163100,78554158,1427,1427,1427,1427,0
|
|
20231117,163000,78554158,1427,1427,1427,1427,0
|
|
20231117,162900,78554158,1427,1427,1427,1427,4378
|
|
20231117,162800,78554158,1427,1427,1427,1427,0
|
|
20231117,162700,78554158,1427,1427,1427,1427,0
|
|
20231117,162600,78554158,1427,1427,1427,1427,0
|
|
20231117,162500,78554158,1427,1427,1427,1427,0
|
|
20231117,162400,78554158,1427,1427,1427,1427,0
|
|
20231117,162300,78554158,1427,1427,1427,1427,0
|
|
20231117,162200,78554158,1427,1427,1427,1427,0
|
|
20231117,162100,78554158,1427,1427,1427,1427,0
|
|
20231117,162000,78554158,1427,1427,1427,1427,0
|
|
20231117,161900,78554158,1427,1427,1427,1427,0
|
|
20231117,161800,78554158,1427,1427,1427,1427,0
|
|
20231117,161700,78554158,1427,1427,1427,1427,0
|
|
20231117,161600,78554158,1427,1427,1427,1427,0
|
|
20231117,161500,78554158,1427,1427,1427,1427,0
|
|
20231117,161400,78554158,1427,1427,1427,1427,0
|
|
20231117,161300,78554158,1427,1427,1427,1427,0
|
|
20231117,161200,78554158,1427,1427,1427,1427,0
|
|
20231117,161100,78554158,1427,1427,1427,1427,0
|
|
20231117,161000,78554158,1427,1427,1427,1427,0
|
|
20231117,160900,78554158,1427,1427,1427,1427,0
|
|
20231117,160800,78554158,1427,1427,1427,1427,0
|
|
20231117,160700,78554158,1427,1427,1427,1427,0
|
|
20231117,160600,78554158,1427,1427,1427,1427,0
|
|
20231117,160500,78554158,1427,1427,1427,1427,0
|
|
20231117,160400,78554158,1427,1427,1427,1427,0
|
|
20231117,160300,78554158,1427,1427,1427,1427,0
|
|
20231117,160200,78554158,1427,1427,1427,1427,0
|
|
20231117,160100,78554158,1427,1427,1427,1427,0
|
|
20231117,160000,78554158,1427,1427,1427,1427,0
|
|
20231117,155900,78554158,1427,1427,1427,1427,4378
|
|
20231117,155800,78554158,1427,1427,1427,1427,0
|
|
20231117,155700,78554158,1427,1427,1427,1427,0
|
|
20231117,155600,78554158,1427,1427,1427,1427,0
|
|
20231117,155500,78554158,1427,1427,1427,1427,0
|
|
20231117,155400,78554158,1427,1427,1427,1427,0
|
|
20231117,155300,78554158,1427,1427,1427,1427,0
|
|
20231117,155200,78554158,1427,1427,1427,1427,0
|
|
20231117,155100,78554158,1427,1427,1427,1427,0
|
|
20231117,155000,78554158,1427,1427,1427,1427,0
|
|
20231117,154900,78554158,1427,1427,1427,1427,0
|
|
20231117,154800,78554158,1427,1427,1427,1427,0
|
|
20231117,154700,78554158,1427,1427,1427,1427,0
|
|
20231117,154600,78554158,1427,1427,1427,1427,0
|
|
20231117,154500,78554158,1427,1427,1427,1427,0
|
|
20231117,154400,78554158,1427,1427,1427,1427,0
|
|
20231117,154300,78554158,1427,1427,1427,1427,0
|
|
20231117,154200,78554158,1427,1427,1427,1427,0
|
|
20231117,154100,78554158,1427,1427,1427,1427,0
|
|
20231117,154000,78554158,1427,1427,1427,1427,0
|
|
20231117,153900,78554158,1427,1427,1427,1427,0
|
|
20231117,153800,78554158,1427,1427,1427,1427,0
|
|
20231117,153700,78554158,1427,1427,1427,1427,0
|
|
20231117,153600,78554158,1427,1427,1427,1427,0
|
|
20231117,153500,78554158,1427,1427,1427,1427,0
|
|
20231117,153400,78554158,1427,1427,1427,1427,0
|
|
20231117,153300,78554158,1427,1427,1427,1427,0
|
|
20231117,153200,78554158,1427,1427,1427,1427,0
|
|
20231117,153100,78554158,1427,1427,1427,1427,0
|
|
20231117,153000,78554158,1427,1427,1427,1427,4378
|
|
20231117,152900,72306752,1428,1428,1428,1428,0
|
|
20231117,152800,72306752,1428,1428,1428,1428,0
|
|
20231117,152700,72306752,1428,1428,1428,1428,0
|
|
20231117,152600,72306752,1428,1428,1428,1428,0
|
|
20231117,152500,72306752,1428,1428,1428,1428,0
|
|
20231117,152400,72306752,1428,1428,1428,1428,0
|
|
20231117,152300,72306752,1428,1428,1428,1428,0
|
|
20231117,152200,72306752,1428,1428,1428,1428,0
|
|
20231117,152100,72306752,1428,1428,1428,1428,0
|
|
20231117,152000,72306752,1428,1428,1428,1428,0
|
|
20231117,151900,72306752,1428,1428,1428,1428,0
|
|
20231117,151800,72306752,1428,1428,1428,1428,0
|
|
20231117,151700,72306752,1428,1428,1428,1428,0
|
|
20231117,151600,72306752,1428,1428,1428,1428,0
|
|
20231117,151500,72306752,1428,1428,1428,1428,0
|
|
20231117,151400,72306752,1428,1428,1428,1428,0
|
|
20231117,151300,72306752,1428,1428,1428,1428,0
|
|
20231117,151200,72306752,1428,1428,1428,1428,2
|
|
20231117,151100,72303896,1424,1424,1424,1424,0
|
|
20231117,151000,72303896,1424,1424,1424,1424,0
|
|
20231117,150900,72303896,1424,1424,1424,1424,0
|
|
20231117,150800,72303896,1424,1424,1424,1424,0
|
|
20231117,150700,72303896,1424,1424,1424,1424,0
|
|
20231117,150600,72303896,1424,1424,1424,1424,37
|
|
20231117,150500,72251208,1428,1428,1428,1428,0
|
|
20231117,150400,72251208,1428,1428,1428,1428,0
|
|
20231117,150300,72251208,1428,1428,1428,1428,0
|
|
20231117,150200,72251208,1428,1428,1428,1428,0
|
|
20231117,150100,72251208,1428,1428,1428,1428,0
|
|
20231117,150000,72251208,1428,1428,1428,1428,0
|
|
20231117,145900,72251208,1428,1428,1428,1428,1
|
|
20231117,145800,72249780,1428,1428,1428,1428,0
|
|
20231117,145700,72249780,1428,1427,1428,1427,11
|
|
20231117,145600,72234073,1430,1430,1430,1430,0
|
|
20231117,145500,72234073,1430,1430,1430,1430,0
|
|
20231117,145400,72234073,1430,1430,1430,1430,0
|
|
20231117,145300,72234073,1430,1430,1430,1430,0
|
|
20231117,145200,72234073,1430,1430,1430,1430,0
|
|
20231117,145100,72234073,1430,1430,1430,1430,0
|
|
20231117,145000,72234073,1430,1430,1430,1430,0
|
|
20231117,144900,72234073,1430,1430,1430,1430,0
|
|
20231117,144800,72234073,1430,1430,1430,1430,0
|
|
20231117,144700,72234073,1430,1430,1430,1430,0
|
|
20231117,144600,72234073,1430,1430,1430,1430,1
|
|
20231117,144500,72232643,1422,1422,1422,1422,0
|
|
20231117,144400,72232643,1422,1422,1422,1422,30
|
|
20231117,144300,72189983,1430,1430,1430,1430,0
|
|
20231117,144200,72189983,1430,1430,1430,1430,0
|
|
20231117,144100,72189983,1430,1430,1430,1430,0
|
|
20231117,144000,72189983,1430,1430,1430,1430,0
|
|
20231117,143900,72189983,1430,1430,1430,1430,0
|
|
20231117,143800,72189983,1430,1430,1430,1430,0
|
|
20231117,143700,72189983,1430,1430,1430,1430,0
|
|
20231117,143600,72189983,1430,1430,1430,1430,0
|
|
20231117,143500,72189983,1430,1430,1430,1430,0
|
|
20231117,143400,72189983,1430,1430,1430,1430,0
|
|
20231117,143300,72189983,1430,1430,1430,1430,190
|
|
20231117,143200,71918283,1431,1431,1431,1431,0
|
|
20231117,143100,71918283,1431,1431,1431,1431,1
|
|
20231117,143000,71916852,1422,1422,1422,1422,0
|
|
20231117,142900,71916852,1422,1422,1422,1422,0
|
|
20231117,142800,71916852,1422,1422,1422,1422,0
|
|
20231117,142700,71916852,1422,1422,1422,1422,0
|
|
20231117,142600,71916852,1422,1422,1422,1422,0
|
|
20231117,142500,71916852,1422,1422,1422,1422,4
|
|
20231117,142400,71911164,1431,1431,1431,1431,0
|
|
20231117,142300,71911164,1431,1431,1431,1431,0
|
|
20231117,142200,71911164,1431,1431,1431,1431,0
|
|
20231117,142100,71911164,1431,1431,1431,1431,1
|
|
20231117,142000,71909733,1431,1431,1431,1431,0
|
|
20231117,141900,71909733,1431,1431,1431,1431,0
|
|
20231117,141800,71909733,1431,1431,1431,1431,0
|
|
20231117,141700,71909733,1431,1431,1431,1431,0
|
|
20231117,141600,71909733,1431,1431,1431,1431,0
|
|
20231117,141500,71909733,1431,1431,1431,1431,223
|
|
20231117,141400,71590620,1431,1431,1431,1431,0
|
|
20231117,141300,71590620,1431,1431,1431,1431,287
|
|
20231117,141200,71179923,1432,1432,1432,1432,115
|
|
20231117,141100,71015243,1432,1429,1432,1429,2659
|
|
20231117,141000,67208972,1426,1426,1426,1426,100
|
|
20231117,140900,67066372,1426,1425,1426,1425,5
|
|
20231117,140800,67059246,1421,1421,1421,1421,0
|
|
20231117,140700,67059246,1421,1421,1421,1421,547
|
|
20231117,140600,66281959,1421,1421,1421,1421,0
|
|
20231117,140500,66281959,1421,1422,1422,1421,2000
|
|
20231117,140400,63439940,1421,1421,1421,1421,0
|
|
20231117,140300,63439940,1421,1421,1421,1421,0
|
|
20231117,140200,63439940,1421,1421,1421,1421,0
|
|
20231117,140100,63439940,1421,1421,1421,1421,0
|
|
20231117,140000,63439940,1421,1421,1421,1421,0
|
|
20231117,135900,63439940,1421,1421,1421,1421,0
|
|
20231117,135800,63439940,1421,1421,1421,1421,0
|
|
20231117,135700,63439940,1421,1421,1421,1421,0
|
|
20231117,135600,63439940,1421,1421,1421,1421,0
|
|
20231117,135500,63439940,1421,1421,1421,1421,1
|
|
20231117,135400,63438519,1425,1425,1425,1425,1
|
|
20231117,135300,63437094,1425,1425,1425,1425,0
|
|
20231117,135200,63437094,1425,1425,1425,1425,981
|
|
20231117,135100,62039169,1425,1425,1425,1425,0
|
|
20231117,135000,62039169,1425,1425,1425,1425,0
|
|
20231117,134900,62039169,1425,1425,1425,1425,0
|
|
20231117,134800,62039169,1425,1425,1425,1425,0
|
|
20231117,134700,62039169,1425,1425,1425,1425,0
|
|
20231117,134600,62039169,1425,1425,1425,1425,0
|
|
20231117,134500,62039169,1425,1425,1425,1425,0
|
|
20231117,134400,62039169,1425,1425,1425,1425,0
|
|
20231117,134300,62039169,1425,1425,1425,1425,0
|
|
20231117,134200,62039169,1425,1425,1425,1425,0
|
|
20231117,134100,62039169,1425,1425,1425,1425,0
|
|
20231117,134000,62039169,1425,1425,1425,1425,0
|
|
20231117,133900,62039169,1425,1425,1425,1425,1
|
|
20231117,133800,62037744,1421,1421,1421,1421,0
|
|
20231117,133700,62037744,1421,1421,1421,1421,5973
|
|
20231117,133600,53550111,1421,1421,1421,1421,0
|
|
20231117,133500,53550111,1421,1421,1421,1421,1270
|
|
20231117,133400,51745441,1420,1420,1420,1420,0
|
|
20231117,133300,51745441,1420,1420,1420,1420,0
|
|
20231117,133200,51745441,1420,1420,1420,1420,0
|
|
20231117,133100,51745441,1420,1420,1420,1420,0
|
|
20231117,133000,51745441,1420,1420,1420,1420,0
|
|
20231117,132900,51745441,1420,1420,1420,1420,0
|
|
20231117,132800,51745441,1420,1420,1420,1420,0
|
|
20231117,132700,51745441,1420,1420,1420,1420,0
|
|
20231117,132600,51745441,1420,1420,1420,1420,0
|
|
20231117,132500,51745441,1420,1420,1420,1420,0
|
|
20231117,132400,51745441,1420,1420,1420,1420,0
|
|
20231117,132300,51745441,1420,1420,1420,1420,9
|
|
20231117,132200,51732661,1421,1421,1421,1421,0
|
|
20231117,132100,51732661,1421,1421,1421,1421,0
|
|
20231117,132000,51732661,1421,1421,1421,1421,0
|
|
20231117,131900,51732661,1421,1421,1421,1421,0
|
|
20231117,131800,51732661,1421,1421,1421,1421,0
|
|
20231117,131700,51732661,1421,1421,1421,1421,0
|
|
20231117,131600,51732661,1421,1421,1421,1421,0
|
|
20231117,131500,51732661,1421,1421,1421,1421,0
|
|
20231117,131400,51732661,1421,1421,1421,1421,0
|
|
20231117,131300,51732661,1421,1421,1421,1421,0
|
|
20231117,131200,51732661,1421,1421,1421,1421,0
|
|
20231117,131100,51732661,1421,1421,1421,1421,0
|
|
20231117,131000,51732661,1421,1421,1421,1421,0
|
|
20231117,130900,51732661,1421,1421,1421,1421,0
|
|
20231117,130800,51732661,1421,1421,1421,1421,0
|
|
20231117,130700,51732661,1421,1421,1421,1421,0
|
|
20231117,130600,51732661,1421,1421,1421,1421,0
|
|
20231117,130500,51732661,1421,1421,1421,1421,0
|
|
20231117,130400,51732661,1421,1421,1421,1421,0
|
|
20231117,130300,51732661,1421,1421,1421,1421,0
|
|
20231117,130200,51732661,1421,1421,1421,1421,0
|
|
20231117,130100,51732661,1421,1421,1421,1421,0
|
|
20231117,130000,51732661,1421,1421,1421,1421,0
|
|
20231117,125900,51732661,1421,1419,1421,1419,91
|
|
20231117,125800,51603530,1421,1421,1421,1421,0
|
|
20231117,125700,51603530,1421,1421,1421,1421,2
|
|
20231117,125600,51600688,1419,1419,1419,1419,0
|
|
20231117,125500,51600688,1419,1419,1419,1419,0
|
|
20231117,125400,51600688,1419,1419,1419,1419,0
|
|
20231117,125300,51600688,1419,1419,1419,1419,0
|
|
20231117,125200,51600688,1419,1419,1419,1419,0
|
|
20231117,125100,51600688,1419,1419,1419,1419,0
|
|
20231117,125000,51600688,1419,1419,1419,1419,0
|
|
20231117,124900,51600688,1419,1419,1419,1419,0
|
|
20231117,124800,51600688,1419,1419,1419,1419,0
|
|
20231117,124700,51600688,1419,1419,1419,1419,0
|
|
20231117,124600,51600688,1419,1419,1419,1419,0
|
|
20231117,124500,51600688,1419,1419,1419,1419,0
|
|
20231117,124400,51600688,1419,1419,1419,1419,0
|
|
20231117,124300,51600688,1419,1419,1419,1419,0
|
|
20231117,124200,51600688,1419,1420,1420,1419,400
|
|
20231117,124100,51033087,1421,1421,1421,1421,0
|
|
20231117,124000,51033087,1421,1421,1421,1421,0
|
|
20231117,123900,51033087,1421,1421,1421,1421,0
|
|
20231117,123800,51033087,1421,1421,1421,1421,0
|
|
20231117,123700,51033087,1421,1421,1421,1421,0
|
|
20231117,123600,51033087,1421,1421,1421,1421,0
|
|
20231117,123500,51033087,1421,1421,1421,1421,0
|
|
20231117,123400,51033087,1421,1421,1421,1421,2
|
|
20231117,123300,51030245,1421,1421,1421,1421,1
|
|
20231117,123200,51028824,1421,1421,1421,1421,0
|
|
20231117,123100,51028824,1421,1421,1421,1421,0
|
|
20231117,123000,51028824,1421,1421,1421,1421,2
|
|
20231117,122900,51025982,1421,1421,1421,1421,0
|
|
20231117,122800,51025982,1421,1421,1421,1421,10
|
|
20231117,122700,51011772,1421,1421,1421,1421,0
|
|
20231117,122600,51011772,1421,1421,1421,1421,0
|
|
20231117,122500,51011772,1421,1421,1421,1421,100
|
|
20231117,122400,50869672,1420,1420,1420,1420,0
|
|
20231117,122300,50869672,1420,1420,1420,1420,0
|
|
20231117,122200,50869672,1420,1420,1420,1420,0
|
|
20231117,122100,50869672,1420,1421,1421,1420,777
|
|
20231117,122000,49766032,1421,1421,1421,1421,0
|
|
20231117,121900,49766032,1421,1421,1421,1421,0
|
|
20231117,121800,49766032,1421,1421,1421,1421,0
|
|
20231117,121700,49766032,1421,1421,1421,1421,0
|
|
20231117,121600,49766032,1421,1421,1421,1421,0
|
|
20231117,121500,49766032,1421,1421,1421,1421,0
|
|
20231117,121400,49766032,1421,1421,1421,1421,54
|
|
20231117,121300,49689298,1421,1421,1421,1421,0
|
|
20231117,121200,49689298,1421,1421,1421,1421,0
|
|
20231117,121100,49689298,1421,1421,1421,1421,0
|
|
20231117,121000,49689298,1421,1421,1421,1421,0
|
|
20231117,120900,49689298,1421,1421,1421,1421,0
|
|
20231117,120800,49689298,1421,1421,1421,1421,0
|
|
20231117,120700,49689298,1421,1421,1421,1421,0
|
|
20231117,120600,49689298,1421,1421,1421,1421,14
|
|
20231117,120500,49669404,1421,1421,1421,1421,0
|
|
20231117,120400,49669404,1421,1421,1421,1421,0
|
|
20231117,120300,49669404,1421,1421,1421,1421,0
|
|
20231117,120200,49669404,1421,1421,1421,1421,0
|
|
20231117,120100,49669404,1421,1424,1424,1421,172
|
|
20231117,120000,49424796,1424,1424,1424,1424,0
|
|
20231117,115900,49424796,1424,1424,1424,1424,0
|
|
20231117,115800,49424796,1424,1424,1424,1424,0
|
|
20231117,115700,49424796,1424,1424,1424,1424,0
|
|
20231117,115600,49424796,1424,1424,1424,1424,0
|
|
20231117,115500,49424796,1424,1424,1424,1424,0
|
|
20231117,115400,49424796,1424,1424,1424,1424,0
|
|
20231117,115300,49424796,1424,1424,1424,1424,0
|
|
20231117,115200,49424796,1424,1424,1424,1424,0
|
|
20231117,115100,49424796,1424,1424,1424,1424,0
|
|
20231117,115000,49424796,1424,1424,1424,1424,0
|
|
20231117,114900,49424796,1424,1424,1424,1424,0
|
|
20231117,114800,49424796,1424,1424,1424,1424,5
|
|
20231117,114700,49417676,1424,1424,1424,1424,0
|
|
20231117,114600,49417676,1424,1424,1424,1424,0
|
|
20231117,114500,49417676,1424,1424,1424,1424,0
|
|
20231117,114400,49417676,1424,1424,1424,1424,0
|
|
20231117,114300,49417676,1424,1424,1424,1424,0
|
|
20231117,114200,49417676,1424,1424,1424,1424,0
|
|
20231117,114100,49417676,1424,1424,1424,1424,0
|
|
20231117,114000,49417676,1424,1424,1424,1424,0
|
|
20231117,113900,49417676,1424,1424,1424,1424,117
|
|
20231117,113800,49251068,1425,1425,1425,1425,0
|
|
20231117,113700,49251068,1425,1425,1425,1425,0
|
|
20231117,113600,49251068,1425,1425,1425,1425,0
|
|
20231117,113500,49251068,1425,1425,1425,1425,0
|
|
20231117,113400,49251068,1425,1425,1425,1425,0
|
|
20231117,113300,49251068,1425,1425,1425,1425,0
|
|
20231117,113200,49251068,1425,1425,1425,1425,0
|
|
20231117,113100,49251068,1425,1425,1425,1425,0
|
|
20231117,113000,49251068,1425,1425,1425,1425,0
|
|
20231117,112900,49251068,1425,1425,1425,1425,0
|
|
20231117,112800,49251068,1425,1425,1425,1425,0
|
|
20231117,112700,49251068,1425,1425,1425,1425,20
|
|
20231117,112600,49222568,1424,1424,1424,1424,0
|
|
20231117,112500,49222568,1424,1424,1424,1424,0
|
|
20231117,112400,49222568,1424,1424,1424,1424,1
|
|
20231117,112300,49221144,1425,1425,1425,1425,0
|
|
20231117,112200,49221144,1425,1425,1425,1425,0
|
|
20231117,112100,49221144,1425,1425,1425,1425,0
|
|
20231117,112000,49221144,1425,1425,1425,1425,400
|
|
20231117,111900,48651144,1425,1425,1425,1425,70
|
|
20231117,111800,48551394,1425,1425,1425,1425,70
|
|
20231117,111700,48451644,1425,1425,1425,1425,653
|
|
20231117,111600,47521119,1426,1426,1426,1426,0
|
|
20231117,111500,47521119,1426,1426,1426,1426,0
|
|
20231117,111400,47521119,1426,1426,1426,1426,25
|
|
20231117,111300,47485469,1426,1426,1426,1426,52
|
|
20231117,111200,47411317,1426,1426,1426,1426,0
|
|
20231117,111100,47411317,1426,1426,1426,1426,0
|
|
20231117,111000,47411317,1426,1426,1426,1426,0
|
|
20231117,110900,47411317,1426,1426,1426,1426,0
|
|
20231117,110800,47411317,1426,1426,1426,1426,0
|
|
20231117,110700,47411317,1426,1426,1426,1426,0
|
|
20231117,110600,47411317,1426,1426,1426,1426,0
|
|
20231117,110500,47411317,1426,1426,1426,1426,0
|
|
20231117,110400,47411317,1426,1426,1426,1426,0
|
|
20231117,110300,47411317,1426,1426,1426,1426,0
|
|
20231117,110200,47411317,1426,1426,1426,1426,0
|
|
20231117,110100,47411317,1426,1426,1426,1426,0
|
|
20231117,110000,47411317,1426,1426,1426,1426,0
|
|
20231117,105900,47411317,1426,1426,1426,1426,6
|
|
20231117,105800,47402761,1426,1426,1426,1426,0
|
|
20231117,105700,47402761,1426,1426,1426,1426,1000
|
|
20231117,105600,45976761,1430,1428,1430,1427,16
|
|
20231117,105500,45953921,1431,1431,1431,1431,1
|
|
20231117,105400,45952490,1426,1426,1426,1426,0
|
|
20231117,105300,45952490,1426,1426,1426,1426,0
|
|
20231117,105200,45952490,1426,1426,1426,1426,0
|
|
20231117,105100,45952490,1426,1426,1426,1426,0
|
|
20231117,105000,45952490,1426,1426,1426,1426,0
|
|
20231117,104900,45952490,1426,1426,1426,1426,0
|
|
20231117,104800,45952490,1426,1429,1429,1426,1090
|
|
20231117,104700,44396908,1429,1429,1429,1429,0
|
|
20231117,104600,44396908,1429,1429,1429,1429,0
|
|
20231117,104500,44396908,1429,1429,1429,1429,0
|
|
20231117,104400,44396908,1429,1429,1429,1429,0
|
|
20231117,104300,44396908,1429,1429,1429,1429,0
|
|
20231117,104200,44396908,1429,1429,1429,1429,699
|
|
20231117,104100,43398037,1430,1430,1430,1430,0
|
|
20231117,104000,43398037,1430,1430,1430,1430,349
|
|
20231117,103900,42898967,1430,1430,1430,1430,0
|
|
20231117,103800,42898967,1430,1430,1430,1430,0
|
|
20231117,103700,42898967,1430,1430,1430,1430,0
|
|
20231117,103600,42898967,1430,1430,1430,1430,0
|
|
20231117,103500,42898967,1430,1430,1430,1430,0
|
|
20231117,103400,42898967,1430,1430,1430,1430,0
|
|
20231117,103300,42898967,1430,1431,1431,1430,100
|
|
20231117,103200,42755877,1431,1431,1431,1431,0
|
|
20231117,103100,42755877,1431,1431,1431,1431,0
|
|
20231117,103000,42755877,1431,1431,1431,1431,0
|
|
20231117,102900,42755877,1431,1431,1431,1431,0
|
|
20231117,102800,42755877,1431,1431,1431,1431,100
|
|
20231117,102700,42612777,1430,1430,1430,1430,0
|
|
20231117,102600,42612777,1430,1430,1430,1430,0
|
|
20231117,102500,42612777,1430,1430,1430,1430,0
|
|
20231117,102400,42612777,1430,1430,1430,1430,7
|
|
20231117,102300,42602767,1430,1430,1430,1430,0
|
|
20231117,102200,42602767,1430,1430,1430,1430,0
|
|
20231117,102100,42602767,1430,1430,1430,1430,0
|
|
20231117,102000,42602767,1430,1430,1430,1430,42
|
|
20231117,101900,42542707,1430,1430,1430,1430,0
|
|
20231117,101800,42542707,1430,1430,1430,1430,0
|
|
20231117,101700,42542707,1430,1430,1430,1430,2050
|
|
20231117,101600,39611207,1430,1429,1430,1429,47
|
|
20231117,101500,39544014,1430,1430,1430,1430,0
|
|
20231117,101400,39544014,1430,1429,1430,1429,220
|
|
20231117,101300,39229434,1429,1429,1429,1429,0
|
|
20231117,101200,39229434,1429,1429,1429,1429,0
|
|
20231117,101100,39229434,1429,1429,1429,1429,0
|
|
20231117,101000,39229434,1429,1429,1429,1429,0
|
|
20231117,100900,39229434,1429,1429,1429,1429,0
|
|
20231117,100800,39229434,1429,1429,1429,1429,418
|
|
20231117,100700,38632112,1428,1429,1429,1428,373
|
|
20231117,100600,38099427,1430,1430,1430,1430,0
|
|
20231117,100500,38099427,1430,1430,1430,1430,0
|
|
20231117,100400,38099427,1430,1430,1430,1430,0
|
|
20231117,100300,38099427,1430,1430,1430,1430,0
|
|
20231117,100200,38099427,1430,1430,1430,1430,828
|
|
20231117,100100,36915387,1432,1432,1432,1432,0
|
|
20231117,100000,36915387,1432,1432,1432,1432,0
|
|
20231117,095900,36915387,1432,1432,1432,1432,255
|
|
20231117,095800,36550227,1432,1432,1432,1432,2
|
|
20231117,095700,36547363,1431,1431,1431,1431,0
|
|
20231117,095600,36547363,1431,1431,1431,1431,0
|
|
20231117,095500,36547363,1431,1431,1431,1431,0
|
|
20231117,095400,36547363,1431,1431,1431,1431,0
|
|
20231117,095300,36547363,1431,1431,1431,1431,0
|
|
20231117,095200,36547363,1431,1431,1431,1431,0
|
|
20231117,095100,36547363,1431,1431,1431,1431,358
|
|
20231117,095000,36035065,1431,1431,1431,1431,2
|
|
20231117,094900,36032203,1432,1432,1432,1432,0
|
|
20231117,094800,36032203,1432,1432,1432,1432,0
|
|
20231117,094700,36032203,1432,1432,1432,1432,0
|
|
20231117,094600,36032203,1432,1432,1432,1432,0
|
|
20231117,094500,36032203,1432,1432,1432,1432,1
|
|
20231117,094400,36030771,1428,1428,1428,1428,0
|
|
20231117,094300,36030771,1428,1428,1428,1428,2849
|
|
20231117,094200,31962399,1430,1430,1430,1430,0
|
|
20231117,094100,31962399,1430,1430,1430,1430,0
|
|
20231117,094000,31962399,1430,1432,1432,1430,1179
|
|
20231117,093900,30276189,1435,1435,1435,1435,0
|
|
20231117,093800,30276189,1435,1432,1435,1432,2
|
|
20231117,093700,30273322,1432,1432,1432,1432,0
|
|
20231117,093600,30273322,1432,1432,1432,1432,105
|
|
20231117,093500,30122962,1437,1433,1437,1433,10
|
|
20231117,093400,30108612,1438,1438,1438,1438,0
|
|
20231117,093300,30108612,1438,1438,1438,1438,72
|
|
20231117,093200,30005076,1438,1431,1438,1431,2
|
|
20231117,093100,30002207,1431,1431,1431,1431,0
|
|
20231117,093000,30002207,1431,1437,1437,1431,206
|
|
20231117,092900,29706239,1437,1437,1437,1437,0
|
|
20231117,092800,29706239,1437,1437,1437,1437,0
|
|
20231117,092700,29706239,1437,1437,1437,1437,0
|
|
20231117,092600,29706239,1437,1437,1437,1437,0
|
|
20231117,092500,29706239,1437,1437,1437,1437,1
|
|
20231117,092400,29704802,1430,1430,1430,1430,0
|
|
20231117,092300,29704802,1430,1430,1430,1430,0
|
|
20231117,092200,29704802,1430,1430,1430,1430,0
|
|
20231117,092100,29704802,1430,1430,1430,1430,4565
|
|
20231117,092000,23176852,1430,1429,1430,1429,141
|
|
20231117,091900,22975362,1430,1430,1430,1430,699
|
|
20231117,091800,21975792,1430,1430,1430,1430,800
|
|
20231117,091700,20831792,1430,1430,1430,1430,0
|
|
20231117,091600,20831792,1430,1430,1430,1430,0
|
|
20231117,091500,20831792,1430,1430,1430,1430,69
|
|
20231117,091400,20733122,1441,1441,1441,1441,1
|
|
20231117,091300,20731681,1430,1430,1430,1430,0
|
|
20231117,091200,20731681,1430,1430,1430,1430,0
|
|
20231117,091100,20731681,1430,1430,1430,1430,0
|
|
20231117,091000,20731681,1430,1430,1430,1430,0
|
|
20231117,090900,20731681,1430,1432,1432,1430,945
|
|
20231117,090800,19379456,1432,1433,1433,1432,35
|
|
20231117,090700,19329312,1436,1436,1436,1436,0
|
|
20231117,090600,19329312,1436,1438,1438,1436,2864
|
|
20231117,090500,15213967,1446,1439,1446,1439,998
|
|
20231117,090400,13771342,1439,1440,1440,1439,1378
|
|
20231117,090300,11788322,1449,1449,1449,1439,190
|
|
20231117,090200,11513712,1448,1449,1449,1448,1621
|
|
20231117,090100,9165481,1436,1448,1449,1436,1098
|
|
20231117,090000,7575067,1436,1434,1450,1434,5282
|