576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183300,100812297,1405,1405,1405,1405,1951
|
|
20231107,183200,100812297,1405,1405,1405,1405,0
|
|
20231107,183100,100812297,1405,1405,1405,1405,0
|
|
20231107,183000,100812297,1405,1405,1405,1405,0
|
|
20231107,182900,100812297,1405,1405,1405,1405,0
|
|
20231107,182800,100812297,1405,1405,1405,1405,0
|
|
20231107,182700,100812297,1405,1405,1405,1405,0
|
|
20231107,182600,100812297,1405,1405,1405,1405,0
|
|
20231107,182500,100812297,1405,1405,1405,1405,0
|
|
20231107,182400,100812297,1405,1405,1405,1405,0
|
|
20231107,182300,100812297,1405,1405,1405,1405,0
|
|
20231107,182200,100812297,1405,1405,1405,1405,0
|
|
20231107,182100,100812297,1405,1405,1405,1405,0
|
|
20231107,182000,100812297,1405,1405,1405,1405,0
|
|
20231107,181900,100812297,1405,1405,1405,1405,0
|
|
20231107,181800,100812297,1405,1405,1405,1405,0
|
|
20231107,181700,100812297,1405,1405,1405,1405,0
|
|
20231107,181600,100812297,1405,1405,1405,1405,0
|
|
20231107,181500,100812297,1405,1405,1405,1405,0
|
|
20231107,181400,100812297,1405,1405,1405,1405,0
|
|
20231107,181300,100812297,1405,1405,1405,1405,0
|
|
20231107,181200,100812297,1405,1405,1405,1405,0
|
|
20231107,181100,100812297,1405,1405,1405,1405,0
|
|
20231107,181000,100812297,1405,1405,1405,1405,0
|
|
20231107,180900,100812297,1405,1405,1405,1405,0
|
|
20231107,180800,100812297,1405,1405,1405,1405,0
|
|
20231107,180700,100812297,1405,1405,1405,1405,0
|
|
20231107,180600,100812297,1405,1405,1405,1405,0
|
|
20231107,180500,100812297,1405,1405,1405,1405,0
|
|
20231107,180400,100812297,1405,1405,1405,1405,0
|
|
20231107,180300,100812297,1405,1405,1405,1405,1951
|
|
20231107,180200,100812297,1405,1405,1405,1405,0
|
|
20231107,180100,100812297,1405,1405,1405,1405,0
|
|
20231107,180000,100812297,1405,1405,1405,1405,0
|
|
20231107,175900,100812297,1405,1405,1405,1405,0
|
|
20231107,175800,100812297,1405,1405,1405,1405,0
|
|
20231107,175700,100812297,1405,1405,1405,1405,0
|
|
20231107,175600,100812297,1405,1405,1405,1405,0
|
|
20231107,175500,100812297,1405,1405,1405,1405,0
|
|
20231107,175400,100812297,1405,1405,1405,1405,0
|
|
20231107,175300,100812297,1405,1405,1405,1405,0
|
|
20231107,175200,100812297,1405,1405,1405,1405,0
|
|
20231107,175100,100812297,1405,1405,1405,1405,0
|
|
20231107,175000,100812297,1405,1405,1405,1405,0
|
|
20231107,174900,100812297,1405,1405,1405,1405,0
|
|
20231107,174800,100812297,1405,1405,1405,1405,0
|
|
20231107,174700,100812297,1405,1405,1405,1405,0
|
|
20231107,174600,100812297,1405,1405,1405,1405,0
|
|
20231107,174500,100812297,1405,1405,1405,1405,0
|
|
20231107,174400,100812297,1405,1405,1405,1405,0
|
|
20231107,174300,100812297,1405,1405,1405,1405,0
|
|
20231107,174200,100812297,1405,1405,1405,1405,0
|
|
20231107,174100,100812297,1405,1405,1405,1405,0
|
|
20231107,174000,100812297,1405,1405,1405,1405,0
|
|
20231107,173900,100812297,1405,1405,1405,1405,0
|
|
20231107,173800,100812297,1405,1405,1405,1405,0
|
|
20231107,173700,100812297,1405,1405,1405,1405,0
|
|
20231107,173600,100812297,1405,1405,1405,1405,0
|
|
20231107,173500,100812297,1405,1405,1405,1405,0
|
|
20231107,173400,100812297,1405,1405,1405,1405,0
|
|
20231107,173300,100812297,1405,1405,1405,1405,1951
|
|
20231107,173200,100812297,1405,1405,1405,1405,0
|
|
20231107,173100,100812297,1405,1405,1405,1405,0
|
|
20231107,173000,100812297,1405,1405,1405,1405,0
|
|
20231107,172900,100812297,1405,1405,1405,1405,0
|
|
20231107,172800,100812297,1405,1405,1405,1405,0
|
|
20231107,172700,100812297,1405,1405,1405,1405,0
|
|
20231107,172600,100812297,1405,1405,1405,1405,0
|
|
20231107,172500,100812297,1405,1405,1405,1405,0
|
|
20231107,172400,100812297,1405,1405,1405,1405,0
|
|
20231107,172300,100812297,1405,1405,1405,1405,0
|
|
20231107,172200,100812297,1405,1405,1405,1405,0
|
|
20231107,172100,100812297,1405,1405,1405,1405,0
|
|
20231107,172000,100812297,1405,1405,1405,1405,0
|
|
20231107,171900,100812297,1405,1405,1405,1405,0
|
|
20231107,171800,100812297,1405,1405,1405,1405,0
|
|
20231107,171700,100812297,1405,1405,1405,1405,0
|
|
20231107,171600,100812297,1405,1405,1405,1405,0
|
|
20231107,171500,100812297,1405,1405,1405,1405,0
|
|
20231107,171400,100812297,1405,1405,1405,1405,0
|
|
20231107,171300,100812297,1405,1405,1405,1405,0
|
|
20231107,171200,100812297,1405,1405,1405,1405,0
|
|
20231107,171100,100812297,1405,1405,1405,1405,0
|
|
20231107,171000,100812297,1405,1405,1405,1405,0
|
|
20231107,170900,100812297,1405,1405,1405,1405,0
|
|
20231107,170800,100812297,1405,1405,1405,1405,0
|
|
20231107,170700,100812297,1405,1405,1405,1405,0
|
|
20231107,170600,100812297,1405,1405,1405,1405,0
|
|
20231107,170500,100812297,1405,1405,1405,1405,0
|
|
20231107,170400,100812297,1405,1405,1405,1405,0
|
|
20231107,170300,100812297,1405,1405,1405,1405,1951
|
|
20231107,170200,100812297,1405,1405,1405,1405,0
|
|
20231107,170100,100812297,1405,1405,1405,1405,0
|
|
20231107,170000,100812297,1405,1405,1405,1405,0
|
|
20231107,165900,100812297,1405,1405,1405,1405,0
|
|
20231107,165800,100812297,1405,1405,1405,1405,0
|
|
20231107,165700,100812297,1405,1405,1405,1405,0
|
|
20231107,165600,100812297,1405,1405,1405,1405,0
|
|
20231107,165500,100812297,1405,1405,1405,1405,0
|
|
20231107,165400,100812297,1405,1405,1405,1405,0
|
|
20231107,165300,100812297,1405,1405,1405,1405,0
|
|
20231107,165200,100812297,1405,1405,1405,1405,0
|
|
20231107,165100,100812297,1405,1405,1405,1405,0
|
|
20231107,165000,100812297,1405,1405,1405,1405,0
|
|
20231107,164900,100812297,1405,1405,1405,1405,0
|
|
20231107,164800,100812297,1405,1405,1405,1405,0
|
|
20231107,164700,100812297,1405,1405,1405,1405,0
|
|
20231107,164600,100812297,1405,1405,1405,1405,0
|
|
20231107,164500,100812297,1405,1405,1405,1405,0
|
|
20231107,164400,100812297,1405,1405,1405,1405,0
|
|
20231107,164300,100812297,1405,1405,1405,1405,0
|
|
20231107,164200,100812297,1405,1405,1405,1405,0
|
|
20231107,164100,100812297,1405,1405,1405,1405,0
|
|
20231107,164000,100812297,1405,1405,1405,1405,0
|
|
20231107,163900,100812297,1405,1405,1405,1405,0
|
|
20231107,163800,100812297,1405,1405,1405,1405,0
|
|
20231107,163700,100812297,1405,1405,1405,1405,0
|
|
20231107,163600,100812297,1405,1405,1405,1405,0
|
|
20231107,163500,100812297,1405,1405,1405,1405,0
|
|
20231107,163400,100812297,1405,1405,1405,1405,0
|
|
20231107,163300,100812297,1405,1405,1405,1405,1951
|
|
20231107,163200,100812297,1405,1405,1405,1405,0
|
|
20231107,163100,100812297,1405,1405,1405,1405,0
|
|
20231107,163000,100812297,1405,1405,1405,1405,0
|
|
20231107,162900,100812297,1405,1405,1405,1405,0
|
|
20231107,162800,100812297,1405,1405,1405,1405,0
|
|
20231107,162700,100812297,1405,1405,1405,1405,0
|
|
20231107,162600,100812297,1405,1405,1405,1405,0
|
|
20231107,162500,100812297,1405,1405,1405,1405,0
|
|
20231107,162400,100812297,1405,1405,1405,1405,0
|
|
20231107,162300,100812297,1405,1405,1405,1405,0
|
|
20231107,162200,100812297,1405,1405,1405,1405,0
|
|
20231107,162100,100812297,1405,1405,1405,1405,0
|
|
20231107,162000,100812297,1405,1405,1405,1405,0
|
|
20231107,161900,100812297,1405,1405,1405,1405,0
|
|
20231107,161800,100812297,1405,1405,1405,1405,0
|
|
20231107,161700,100812297,1405,1405,1405,1405,0
|
|
20231107,161600,100812297,1405,1405,1405,1405,0
|
|
20231107,161500,100812297,1405,1405,1405,1405,0
|
|
20231107,161400,100812297,1405,1405,1405,1405,0
|
|
20231107,161300,100812297,1405,1405,1405,1405,0
|
|
20231107,161200,100812297,1405,1405,1405,1405,0
|
|
20231107,161100,100812297,1405,1405,1405,1405,0
|
|
20231107,161000,100812297,1405,1405,1405,1405,0
|
|
20231107,160900,100812297,1405,1405,1405,1405,0
|
|
20231107,160800,100812297,1405,1405,1405,1405,0
|
|
20231107,160700,100812297,1405,1405,1405,1405,0
|
|
20231107,160600,100812297,1405,1405,1405,1405,0
|
|
20231107,160500,100812297,1405,1405,1405,1405,0
|
|
20231107,160400,100812297,1405,1405,1405,1405,0
|
|
20231107,160300,100812297,1405,1405,1405,1405,1951
|
|
20231107,160200,100812297,1405,1405,1405,1405,0
|
|
20231107,160100,100812297,1405,1405,1405,1405,0
|
|
20231107,160000,100812297,1405,1405,1405,1405,0
|
|
20231107,155900,100812297,1405,1405,1405,1405,0
|
|
20231107,155800,100812297,1405,1405,1405,1405,0
|
|
20231107,155700,100812297,1405,1405,1405,1405,0
|
|
20231107,155600,100812297,1405,1405,1405,1405,0
|
|
20231107,155500,100812297,1405,1405,1405,1405,0
|
|
20231107,155400,100812297,1405,1405,1405,1405,0
|
|
20231107,155300,100812297,1405,1405,1405,1405,0
|
|
20231107,155200,100812297,1405,1405,1405,1405,0
|
|
20231107,155100,100812297,1405,1405,1405,1405,0
|
|
20231107,155000,100812297,1405,1405,1405,1405,0
|
|
20231107,154900,100812297,1405,1405,1405,1405,0
|
|
20231107,154800,100812297,1405,1405,1405,1405,0
|
|
20231107,154700,100812297,1405,1405,1405,1405,0
|
|
20231107,154600,100812297,1405,1405,1405,1405,0
|
|
20231107,154500,100812297,1405,1405,1405,1405,0
|
|
20231107,154400,100812297,1405,1405,1405,1405,0
|
|
20231107,154300,100812297,1405,1405,1405,1405,0
|
|
20231107,154200,100812297,1405,1405,1405,1405,0
|
|
20231107,154100,100812297,1405,1405,1405,1405,0
|
|
20231107,154000,100812297,1405,1405,1405,1405,0
|
|
20231107,153900,100812297,1405,1405,1405,1405,0
|
|
20231107,153800,100812297,1405,1405,1405,1405,0
|
|
20231107,153700,100812297,1405,1405,1405,1405,0
|
|
20231107,153600,100812297,1405,1405,1405,1405,0
|
|
20231107,153500,100812297,1405,1405,1405,1405,0
|
|
20231107,153400,100812297,1405,1405,1405,1405,0
|
|
20231107,153300,100812297,1405,1405,1405,1405,1951
|
|
20231107,153200,100812297,1405,1405,1405,1405,0
|
|
20231107,153100,100812297,1405,1405,1405,1405,0
|
|
20231107,153000,100812297,1405,1405,1405,1405,1951
|
|
20231107,152900,98071142,1402,1402,1402,1402,0
|
|
20231107,152800,98071142,1402,1402,1402,1402,0
|
|
20231107,152700,98071142,1402,1402,1402,1402,0
|
|
20231107,152600,98071142,1402,1402,1402,1402,0
|
|
20231107,152500,98071142,1402,1402,1402,1402,0
|
|
20231107,152400,98071142,1402,1402,1402,1402,0
|
|
20231107,152300,98071142,1402,1402,1402,1402,0
|
|
20231107,152200,98071142,1402,1402,1402,1402,0
|
|
20231107,152100,98071142,1402,1402,1402,1402,0
|
|
20231107,152000,98071142,1402,1402,1402,1402,0
|
|
20231107,151900,98071142,1402,1402,1402,1402,0
|
|
20231107,151800,98071142,1402,1402,1402,1402,329
|
|
20231107,151700,97609884,1402,1402,1402,1402,0
|
|
20231107,151600,97609884,1402,1398,1402,1397,170
|
|
20231107,151500,97372036,1403,1403,1403,1403,0
|
|
20231107,151400,97372036,1403,1403,1403,1403,0
|
|
20231107,151300,97372036,1403,1397,1403,1397,687
|
|
20231107,151200,96412291,1397,1398,1398,1397,732
|
|
20231107,151100,95389680,1397,1397,1397,1397,98
|
|
20231107,151000,95252774,1400,1400,1400,1400,0
|
|
20231107,150900,95252774,1400,1400,1400,1400,779
|
|
20231107,150800,94162174,1403,1403,1403,1403,0
|
|
20231107,150700,94162174,1403,1403,1403,1403,0
|
|
20231107,150600,94162174,1403,1403,1403,1403,0
|
|
20231107,150500,94162174,1403,1403,1403,1403,0
|
|
20231107,150400,94162174,1403,1403,1403,1403,0
|
|
20231107,150300,94162174,1403,1403,1403,1403,0
|
|
20231107,150200,94162174,1403,1399,1403,1399,74
|
|
20231107,150100,94058467,1399,1397,1399,1397,185
|
|
20231107,150000,93800006,1396,1394,1396,1394,3328
|
|
20231107,145900,89154324,1395,1395,1395,1395,392
|
|
20231107,145800,88607484,1395,1395,1395,1395,10
|
|
20231107,145700,88593534,1395,1395,1395,1395,0
|
|
20231107,145600,88593534,1395,1395,1395,1395,98
|
|
20231107,145500,88456824,1396,1396,1396,1396,0
|
|
20231107,145400,88456824,1396,1396,1396,1396,1
|
|
20231107,145300,88455428,1395,1395,1395,1395,0
|
|
20231107,145200,88455428,1395,1395,1395,1395,403
|
|
20231107,145100,87893243,1396,1396,1396,1396,0
|
|
20231107,145000,87893243,1396,1396,1396,1396,1
|
|
20231107,144900,87891847,1395,1395,1395,1395,98
|
|
20231107,144800,87755137,1393,1393,1393,1393,0
|
|
20231107,144700,87755137,1393,1393,1393,1393,0
|
|
20231107,144600,87755137,1393,1393,1393,1393,0
|
|
20231107,144500,87755137,1393,1391,1393,1391,355
|
|
20231107,144400,87260917,1392,1392,1392,1392,0
|
|
20231107,144300,87260917,1392,1392,1392,1392,1
|
|
20231107,144200,87259525,1391,1391,1391,1391,0
|
|
20231107,144100,87259525,1391,1391,1391,1391,0
|
|
20231107,144000,87259525,1391,1391,1391,1391,123
|
|
20231107,143900,87088432,1393,1393,1393,1393,1
|
|
20231107,143800,87087039,1392,1392,1392,1392,393
|
|
20231107,143700,86539983,1393,1393,1393,1393,0
|
|
20231107,143600,86539983,1393,1393,1393,1393,0
|
|
20231107,143500,86539983,1393,1393,1393,1393,0
|
|
20231107,143400,86539983,1393,1393,1393,1393,1
|
|
20231107,143300,86538590,1396,1396,1396,1396,0
|
|
20231107,143200,86538590,1396,1396,1396,1396,0
|
|
20231107,143100,86538590,1396,1396,1396,1396,0
|
|
20231107,143000,86538590,1396,1396,1396,1396,0
|
|
20231107,142900,86538590,1396,1396,1396,1396,0
|
|
20231107,142800,86538590,1396,1396,1396,1396,0
|
|
20231107,142700,86538590,1396,1396,1396,1396,0
|
|
20231107,142600,86538590,1396,1396,1396,1396,0
|
|
20231107,142500,86538590,1396,1396,1396,1396,1
|
|
20231107,142400,86537194,1390,1390,1390,1390,0
|
|
20231107,142300,86537194,1390,1390,1390,1390,0
|
|
20231107,142200,86537194,1390,1390,1390,1390,196
|
|
20231107,142100,86264754,1396,1396,1396,1396,0
|
|
20231107,142000,86264754,1396,1396,1396,1396,1
|
|
20231107,141900,86263358,1397,1397,1397,1397,0
|
|
20231107,141800,86263358,1397,1397,1397,1397,0
|
|
20231107,141700,86263358,1397,1397,1397,1397,0
|
|
20231107,141600,86263358,1397,1397,1397,1397,0
|
|
20231107,141500,86263358,1397,1389,1397,1389,410
|
|
20231107,141400,85693811,1389,1390,1390,1389,41
|
|
20231107,141300,85636852,1390,1390,1390,1390,0
|
|
20231107,141200,85636852,1390,1391,1391,1390,240
|
|
20231107,141100,85303162,1391,1392,1392,1391,2
|
|
20231107,141000,85300379,1393,1395,1395,1393,263
|
|
20231107,140900,84934018,1395,1395,1395,1395,1
|
|
20231107,140800,84932623,1393,1393,1393,1393,0
|
|
20231107,140700,84932623,1393,1393,1393,1393,7
|
|
20231107,140600,84922872,1396,1396,1396,1396,0
|
|
20231107,140500,84922872,1396,1396,1396,1396,0
|
|
20231107,140400,84922872,1396,1396,1396,1396,1
|
|
20231107,140300,84921476,1392,1392,1392,1392,0
|
|
20231107,140200,84921476,1392,1392,1392,1392,500
|
|
20231107,140100,84225476,1392,1392,1392,1392,182
|
|
20231107,140000,83972132,1393,1393,1393,1393,0
|
|
20231107,135900,83972132,1393,1393,1393,1393,394
|
|
20231107,135800,83423290,1390,1390,1390,1390,0
|
|
20231107,135700,83423290,1390,1390,1390,1390,0
|
|
20231107,135600,83423290,1390,1390,1390,1390,0
|
|
20231107,135500,83423290,1390,1390,1390,1390,0
|
|
20231107,135400,83423290,1390,1390,1390,1390,0
|
|
20231107,135300,83423290,1390,1390,1390,1390,0
|
|
20231107,135200,83423290,1390,1390,1390,1390,0
|
|
20231107,135100,83423290,1390,1390,1390,1390,0
|
|
20231107,135000,83423290,1390,1390,1390,1390,0
|
|
20231107,134900,83423290,1390,1390,1390,1390,0
|
|
20231107,134800,83423290,1390,1390,1390,1390,0
|
|
20231107,134700,83423290,1390,1396,1397,1389,6676
|
|
20231107,134600,74122754,1391,1391,1391,1391,0
|
|
20231107,134500,74122754,1391,1391,1391,1391,0
|
|
20231107,134400,74122754,1391,1391,1391,1391,0
|
|
20231107,134300,74122754,1391,1391,1391,1391,412
|
|
20231107,134200,73549662,1391,1391,1391,1391,0
|
|
20231107,134100,73549662,1391,1391,1391,1391,0
|
|
20231107,134000,73549662,1391,1391,1391,1391,30
|
|
20231107,133900,73507932,1392,1392,1392,1392,0
|
|
20231107,133800,73507932,1392,1392,1392,1392,200
|
|
20231107,133700,73229532,1392,1392,1392,1392,0
|
|
20231107,133600,73229532,1392,1392,1392,1392,0
|
|
20231107,133500,73229532,1392,1392,1392,1392,0
|
|
20231107,133400,73229532,1392,1392,1392,1392,0
|
|
20231107,133300,73229532,1392,1392,1392,1392,831
|
|
20231107,133200,72072780,1393,1393,1393,1393,0
|
|
20231107,133100,72072780,1393,1393,1393,1393,0
|
|
20231107,133000,72072780,1393,1393,1393,1393,30
|
|
20231107,132900,72030990,1395,1395,1395,1395,0
|
|
20231107,132800,72030990,1395,1395,1395,1395,2
|
|
20231107,132700,72028200,1395,1392,1395,1392,23
|
|
20231107,132600,71996181,1392,1392,1392,1392,4
|
|
20231107,132500,71990613,1396,1396,1396,1396,0
|
|
20231107,132400,71990613,1396,1396,1396,1396,0
|
|
20231107,132300,71990613,1396,1396,1396,1396,0
|
|
20231107,132200,71990613,1396,1396,1396,1396,0
|
|
20231107,132100,71990613,1396,1396,1396,1396,14
|
|
20231107,132000,71971069,1399,1399,1399,1399,0
|
|
20231107,131900,71971069,1399,1399,1399,1399,0
|
|
20231107,131800,71971069,1399,1399,1399,1399,0
|
|
20231107,131700,71971069,1399,1399,1399,1399,0
|
|
20231107,131600,71971069,1399,1399,1399,1399,0
|
|
20231107,131500,71971069,1399,1399,1399,1399,0
|
|
20231107,131400,71971069,1399,1399,1399,1399,0
|
|
20231107,131300,71971069,1399,1399,1399,1399,0
|
|
20231107,131200,71971069,1399,1399,1399,1399,0
|
|
20231107,131100,71971069,1399,1398,1399,1390,3501
|
|
20231107,131000,67084657,1399,1398,1399,1398,100
|
|
20231107,130900,66944856,1399,1399,1399,1399,0
|
|
20231107,130800,66944856,1399,1398,1399,1398,10
|
|
20231107,130700,66930867,1398,1397,1398,1397,107
|
|
20231107,130600,66781379,1396,1396,1396,1396,84
|
|
20231107,130500,66664115,1396,1396,1396,1396,3001
|
|
20231107,130400,62474719,1395,1395,1395,1395,0
|
|
20231107,130300,62474719,1395,1395,1395,1395,7
|
|
20231107,130200,62464954,1396,1396,1396,1396,14
|
|
20231107,130100,62445410,1395,1395,1395,1395,392
|
|
20231107,130000,61898570,1396,1396,1396,1396,0
|
|
20231107,125900,61898570,1396,1396,1396,1396,0
|
|
20231107,125800,61898570,1396,1396,1396,1396,0
|
|
20231107,125700,61898570,1396,1396,1396,1396,0
|
|
20231107,125600,61898570,1396,1396,1396,1396,0
|
|
20231107,125500,61898570,1396,1396,1396,1396,1
|
|
20231107,125400,61897174,1398,1398,1398,1398,0
|
|
20231107,125300,61897174,1398,1398,1398,1398,0
|
|
20231107,125200,61897174,1398,1398,1398,1398,0
|
|
20231107,125100,61897174,1398,1398,1398,1398,0
|
|
20231107,125000,61897174,1398,1398,1398,1398,0
|
|
20231107,124900,61897174,1398,1398,1398,1398,0
|
|
20231107,124800,61897174,1398,1398,1398,1398,1
|
|
20231107,124700,61895776,1399,1399,1399,1399,0
|
|
20231107,124600,61895776,1399,1399,1399,1399,1
|
|
20231107,124500,61894377,1398,1398,1398,1398,0
|
|
20231107,124400,61894377,1398,1397,1398,1397,2000
|
|
20231107,124300,59099040,1398,1398,1398,1398,1
|
|
20231107,124200,59097642,1403,1403,1403,1403,0
|
|
20231107,124100,59097642,1403,1403,1403,1403,0
|
|
20231107,124000,59097642,1403,1403,1403,1403,0
|
|
20231107,123900,59097642,1403,1403,1403,1403,0
|
|
20231107,123800,59097642,1403,1403,1403,1403,0
|
|
20231107,123700,59097642,1403,1403,1403,1403,0
|
|
20231107,123600,59097642,1403,1403,1403,1403,0
|
|
20231107,123500,59097642,1403,1403,1403,1403,0
|
|
20231107,123400,59097642,1403,1403,1403,1403,0
|
|
20231107,123300,59097642,1403,1403,1403,1403,0
|
|
20231107,123200,59097642,1403,1403,1403,1403,0
|
|
20231107,123100,59097642,1403,1403,1403,1403,0
|
|
20231107,123000,59097642,1403,1403,1403,1403,0
|
|
20231107,122900,59097642,1403,1403,1403,1403,0
|
|
20231107,122800,59097642,1403,1403,1403,1403,0
|
|
20231107,122700,59097642,1403,1402,1403,1402,6
|
|
20231107,122600,59089227,1398,1398,1398,1398,1000
|
|
20231107,122500,57691227,1402,1402,1402,1402,0
|
|
20231107,122400,57691227,1402,1386,1402,1386,4
|
|
20231107,122300,57685644,1384,1383,1384,1383,505
|
|
20231107,122200,56986739,1383,1383,1383,1383,3
|
|
20231107,122100,56982590,1383,1383,1383,1383,101
|
|
20231107,122000,56842907,1384,1384,1384,1384,0
|
|
20231107,121900,56842907,1384,1384,1384,1384,1
|
|
20231107,121800,56841523,1387,1387,1387,1387,0
|
|
20231107,121700,56841523,1387,1387,1387,1387,0
|
|
20231107,121600,56841523,1387,1387,1387,1387,0
|
|
20231107,121500,56841523,1387,1387,1387,1387,0
|
|
20231107,121400,56841523,1387,1387,1387,1387,0
|
|
20231107,121300,56841523,1387,1387,1387,1387,0
|
|
20231107,121200,56841523,1387,1387,1387,1387,0
|
|
20231107,121100,56841523,1387,1387,1387,1387,0
|
|
20231107,121000,56841523,1387,1387,1387,1387,1
|
|
20231107,120900,56840136,1383,1383,1383,1383,0
|
|
20231107,120800,56840136,1383,1383,1383,1383,0
|
|
20231107,120700,56840136,1383,1383,1383,1383,0
|
|
20231107,120600,56840136,1383,1383,1383,1383,0
|
|
20231107,120500,56840136,1383,1383,1383,1383,0
|
|
20231107,120400,56840136,1383,1383,1383,1383,0
|
|
20231107,120300,56840136,1383,1389,1389,1383,63
|
|
20231107,120200,56753001,1383,1383,1383,1383,0
|
|
20231107,120100,56753001,1383,1383,1383,1383,296
|
|
20231107,120000,56343633,1383,1389,1389,1383,25
|
|
20231107,115900,56309049,1392,1392,1392,1392,3343
|
|
20231107,115800,51655593,1402,1402,1402,1402,0
|
|
20231107,115700,51655593,1402,1402,1402,1402,0
|
|
20231107,115600,51655593,1402,1402,1402,1402,0
|
|
20231107,115500,51655593,1402,1402,1402,1402,0
|
|
20231107,115400,51655593,1402,1402,1402,1402,0
|
|
20231107,115300,51655593,1402,1402,1402,1402,0
|
|
20231107,115200,51655593,1402,1402,1402,1402,0
|
|
20231107,115100,51655593,1402,1402,1402,1402,0
|
|
20231107,115000,51655593,1402,1395,1402,1395,109
|
|
20231107,114900,51503464,1395,1395,1395,1395,0
|
|
20231107,114800,51503464,1395,1395,1395,1395,0
|
|
20231107,114700,51503464,1395,1391,1395,1391,505
|
|
20231107,114600,50800894,1392,1392,1392,1392,0
|
|
20231107,114500,50800894,1392,1392,1392,1392,0
|
|
20231107,114400,50800894,1392,1392,1392,1392,0
|
|
20231107,114300,50800894,1392,1392,1392,1392,0
|
|
20231107,114200,50800894,1392,1392,1392,1392,0
|
|
20231107,114100,50800894,1392,1392,1392,1392,0
|
|
20231107,114000,50800894,1392,1392,1392,1392,1
|
|
20231107,113900,50799502,1382,1395,1395,1382,3
|
|
20231107,113800,50795330,1380,1390,1390,1380,1570
|
|
20231107,113700,48622047,1396,1396,1396,1396,0
|
|
20231107,113600,48622047,1396,1390,1396,1390,2
|
|
20231107,113500,48619261,1400,1400,1400,1400,0
|
|
20231107,113400,48619261,1400,1400,1400,1400,30
|
|
20231107,113300,48577261,1400,1392,1400,1392,501
|
|
20231107,113200,47879861,1392,1392,1392,1392,780
|
|
20231107,113100,46794101,1406,1386,1406,1386,301
|
|
20231107,113000,46375081,1386,1386,1386,1386,1
|
|
20231107,112900,46373695,1383,1383,1383,1383,0
|
|
20231107,112800,46373695,1383,1383,1383,1383,0
|
|
20231107,112700,46373695,1383,1383,1383,1383,195
|
|
20231107,112600,46104010,1388,1388,1388,1388,0
|
|
20231107,112500,46104010,1388,1388,1388,1388,1
|
|
20231107,112400,46102622,1389,1389,1389,1389,1
|
|
20231107,112300,46101233,1389,1389,1389,1389,0
|
|
20231107,112200,46101233,1389,1389,1389,1389,1
|
|
20231107,112100,46099844,1392,1392,1392,1392,0
|
|
20231107,112000,46099844,1392,1392,1392,1392,0
|
|
20231107,111900,46099844,1392,1392,1392,1392,1
|
|
20231107,111800,46098452,1390,1385,1390,1385,30
|
|
20231107,111700,46056848,1385,1384,1385,1384,493
|
|
20231107,111600,45374535,1390,1390,1390,1390,0
|
|
20231107,111500,45374535,1390,1390,1390,1390,0
|
|
20231107,111400,45374535,1390,1390,1390,1390,0
|
|
20231107,111300,45374535,1390,1390,1390,1390,0
|
|
20231107,111200,45374535,1390,1390,1390,1390,1
|
|
20231107,111100,45373145,1380,1397,1397,1380,5099
|
|
20231107,111000,38282212,1403,1403,1403,1403,0
|
|
20231107,110900,38282212,1403,1403,1403,1403,0
|
|
20231107,110800,38282212,1403,1403,1403,1403,0
|
|
20231107,110700,38282212,1403,1403,1403,1397,3
|
|
20231107,110600,38278009,1400,1400,1400,1400,0
|
|
20231107,110500,38278009,1400,1402,1402,1400,2604
|
|
20231107,110400,34631325,1409,1409,1409,1409,0
|
|
20231107,110300,34631325,1409,1409,1409,1409,0
|
|
20231107,110200,34631325,1409,1409,1409,1409,0
|
|
20231107,110100,34631325,1409,1402,1409,1402,47
|
|
20231107,110000,34565408,1401,1401,1401,1401,72
|
|
20231107,105900,34464536,1401,1401,1401,1401,0
|
|
20231107,105800,34464536,1401,1401,1401,1401,8
|
|
20231107,105700,34453328,1401,1400,1401,1400,107
|
|
20231107,105600,34303520,1401,1401,1401,1401,0
|
|
20231107,105500,34303520,1401,1401,1401,1401,10
|
|
20231107,105400,34289510,1401,1401,1401,1401,0
|
|
20231107,105300,34289510,1401,1401,1401,1401,8
|
|
20231107,105200,34278302,1401,1401,1401,1401,8
|
|
20231107,105100,34267094,1401,1401,1401,1401,9
|
|
20231107,105000,34254485,1400,1401,1401,1400,107
|
|
20231107,104900,34104677,1400,1400,1400,1400,0
|
|
20231107,104800,34104677,1400,1400,1400,1400,218
|
|
20231107,104700,33799477,1397,1397,1397,1397,383
|
|
20231107,104600,33264426,1397,1397,1397,1397,10
|
|
20231107,104500,33250456,1400,1400,1400,1400,0
|
|
20231107,104400,33250456,1400,1400,1400,1400,0
|
|
20231107,104300,33250456,1400,1400,1400,1400,0
|
|
20231107,104200,33250456,1400,1400,1400,1400,0
|
|
20231107,104100,33250456,1400,1400,1400,1400,0
|
|
20231107,104000,33250456,1400,1400,1400,1400,0
|
|
20231107,103900,33250456,1400,1400,1400,1400,0
|
|
20231107,103800,33250456,1400,1400,1400,1400,1
|
|
20231107,103700,33249056,1397,1398,1398,1397,6
|
|
20231107,103600,33240670,1400,1400,1400,1400,1951
|
|
20231107,103500,30509270,1402,1402,1402,1402,0
|
|
20231107,103400,30509270,1402,1400,1402,1400,50
|
|
20231107,103300,30439268,1400,1400,1400,1400,0
|
|
20231107,103200,30439268,1400,1400,1400,1400,1
|
|
20231107,103100,30437868,1399,1400,1400,1399,2272
|
|
20231107,103000,27259332,1400,1400,1400,1400,0
|
|
20231107,102900,27259332,1400,1400,1400,1400,0
|
|
20231107,102800,27259332,1400,1399,1400,1399,155
|
|
20231107,102700,27042457,1400,1400,1400,1400,0
|
|
20231107,102600,27042457,1400,1398,1400,1398,698
|
|
20231107,102500,26065451,1398,1396,1398,1396,265
|
|
20231107,102400,25695473,1396,1396,1396,1396,1
|
|
20231107,102300,25694077,1395,1396,1396,1395,100
|
|
20231107,102200,25554576,1394,1394,1394,1394,381
|
|
20231107,102100,25023462,1392,1392,1392,1392,107
|
|
20231107,102000,24874518,1393,1395,1395,1393,935
|
|
20231107,101900,23571125,1396,1396,1396,1396,0
|
|
20231107,101800,23571125,1396,1396,1396,1396,0
|
|
20231107,101700,23571125,1396,1396,1396,1396,0
|
|
20231107,101600,23571125,1396,1396,1396,1396,1
|
|
20231107,101500,23569729,1398,1398,1398,1398,0
|
|
20231107,101400,23569729,1398,1398,1398,1398,0
|
|
20231107,101300,23569729,1398,1398,1398,1398,0
|
|
20231107,101200,23569729,1398,1398,1398,1398,0
|
|
20231107,101100,23569729,1398,1398,1398,1398,0
|
|
20231107,101000,23569729,1398,1398,1398,1398,1
|
|
20231107,100900,23568331,1399,1393,1399,1393,375
|
|
20231107,100800,23045950,1394,1394,1394,1394,5
|
|
20231107,100700,23038980,1394,1394,1394,1394,1
|
|
20231107,100600,23037586,1395,1395,1395,1395,0
|
|
20231107,100500,23037586,1395,1395,1395,1395,0
|
|
20231107,100400,23037586,1395,1395,1395,1395,0
|
|
20231107,100300,23037586,1395,1394,1395,1394,1714
|
|
20231107,100200,20648262,1395,1395,1395,1395,9
|
|
20231107,100100,20635707,1395,1398,1398,1395,131
|
|
20231107,100000,20452944,1400,1400,1400,1400,0
|
|
20231107,095900,20452944,1400,1400,1400,1400,0
|
|
20231107,095800,20452944,1400,1400,1400,1400,0
|
|
20231107,095700,20452944,1400,1400,1400,1400,0
|
|
20231107,095600,20452944,1400,1400,1400,1400,106
|
|
20231107,095500,20304544,1400,1399,1400,1399,432
|
|
20231107,095400,19700122,1400,1400,1400,1400,0
|
|
20231107,095300,19700122,1400,1400,1400,1400,0
|
|
20231107,095200,19700122,1400,1398,1400,1398,273
|
|
20231107,095100,19318466,1400,1400,1400,1400,0
|
|
20231107,095000,19318466,1400,1400,1400,1400,0
|
|
20231107,094900,19318466,1400,1400,1400,1400,15
|
|
20231107,094800,19297466,1402,1402,1402,1402,0
|
|
20231107,094700,19297466,1402,1402,1402,1402,1
|
|
20231107,094600,19296064,1401,1402,1402,1401,2
|
|
20231107,094500,19293261,1412,1412,1412,1412,0
|
|
20231107,094400,19293261,1412,1412,1412,1412,0
|
|
20231107,094300,19293261,1412,1412,1412,1412,0
|
|
20231107,094200,19293261,1412,1412,1412,1412,0
|
|
20231107,094100,19293261,1412,1412,1412,1412,1
|
|
20231107,094000,19291849,1416,1416,1416,1416,0
|
|
20231107,093900,19291849,1416,1408,1416,1408,254
|
|
20231107,093800,18934209,1408,1405,1408,1405,297
|
|
20231107,093700,18516499,1405,1405,1405,1405,0
|
|
20231107,093600,18516499,1405,1405,1405,1405,1
|
|
20231107,093500,18515094,1406,1404,1406,1404,501
|
|
20231107,093400,17811248,1405,1405,1405,1405,164
|
|
20231107,093300,17580828,1406,1405,1406,1405,39
|
|
20231107,093200,17526031,1406,1406,1406,1406,1
|
|
20231107,093100,17524625,1407,1407,1407,1407,27
|
|
20231107,093000,17486636,1408,1408,1408,1408,140
|
|
20231107,092900,17289516,1410,1411,1411,1410,379
|
|
20231107,092800,16754921,1416,1416,1416,1416,0
|
|
20231107,092700,16754921,1416,1416,1416,1413,403
|
|
20231107,092600,16184815,1416,1416,1416,1416,51
|
|
20231107,092500,16112599,1416,1414,1416,1414,11
|
|
20231107,092400,16097025,1416,1416,1416,1414,105
|
|
20231107,092300,15948347,1416,1416,1416,1416,0
|
|
20231107,092200,15948347,1416,1416,1416,1416,102
|
|
20231107,092100,15803915,1416,1416,1416,1416,0
|
|
20231107,092000,15803915,1416,1416,1416,1416,9
|
|
20231107,091900,15791171,1422,1416,1422,1416,50
|
|
20231107,091800,15720365,1416,1410,1416,1409,1462
|
|
20231107,091700,13657316,1410,1410,1410,1410,234
|
|
20231107,091600,13327376,1413,1416,1416,1413,211
|
|
20231107,091500,13029181,1425,1425,1425,1425,0
|
|
20231107,091400,13029181,1425,1425,1425,1425,0
|
|
20231107,091300,13029181,1425,1425,1425,1425,0
|
|
20231107,091200,13029181,1425,1425,1425,1425,7
|
|
20231107,091100,13019206,1426,1420,1426,1420,710
|
|
20231107,091000,12011000,1420,1413,1420,1413,326
|
|
20231107,090900,11550257,1413,1420,1420,1413,238
|
|
20231107,090800,11213893,1420,1420,1420,1420,1
|
|
20231107,090700,11212473,1420,1420,1420,1420,199
|
|
20231107,090600,10929893,1420,1420,1420,1420,52
|
|
20231107,090500,10856053,1420,1420,1420,1416,725
|
|
20231107,090400,9826558,1431,1420,1435,1398,1420
|
|
20231107,090300,7808861,1416,1419,1426,1416,679
|
|
20231107,090200,6845256,1419,1417,1419,1417,2158
|
|
20231107,090100,3787212,1364,1364,1364,1364,0
|
|
20231107,090000,3787212,1364,1443,1443,1364,2639
|