577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183400,175978981,1419,1419,1419,1419,356
|
|
20231114,183300,175978981,1419,1419,1419,1419,0
|
|
20231114,183200,175978981,1419,1419,1419,1419,0
|
|
20231114,183100,175978981,1419,1419,1419,1419,0
|
|
20231114,183000,175978981,1419,1419,1419,1419,0
|
|
20231114,182900,175978981,1419,1419,1419,1419,0
|
|
20231114,182800,175978981,1419,1419,1419,1419,0
|
|
20231114,182700,175978981,1419,1419,1419,1419,0
|
|
20231114,182600,175978981,1419,1419,1419,1419,0
|
|
20231114,182500,175978981,1419,1419,1419,1419,0
|
|
20231114,182400,175978981,1419,1419,1419,1419,0
|
|
20231114,182300,175978981,1419,1419,1419,1419,0
|
|
20231114,182200,175978981,1419,1419,1419,1419,0
|
|
20231114,182100,175978981,1419,1419,1419,1419,0
|
|
20231114,182000,175978981,1419,1419,1419,1419,0
|
|
20231114,181900,175978981,1419,1419,1419,1419,0
|
|
20231114,181800,175978981,1419,1419,1419,1419,0
|
|
20231114,181700,175978981,1419,1419,1419,1419,0
|
|
20231114,181600,175978981,1419,1419,1419,1419,0
|
|
20231114,181500,175978981,1419,1419,1419,1419,0
|
|
20231114,181400,175978981,1419,1419,1419,1419,0
|
|
20231114,181300,175978981,1419,1419,1419,1419,0
|
|
20231114,181200,175978981,1419,1419,1419,1419,0
|
|
20231114,181100,175978981,1419,1419,1419,1419,0
|
|
20231114,181000,175978981,1419,1419,1419,1419,0
|
|
20231114,180900,175978981,1419,1419,1419,1419,0
|
|
20231114,180800,175978981,1419,1419,1419,1419,0
|
|
20231114,180700,175978981,1419,1419,1419,1419,0
|
|
20231114,180600,175978981,1419,1419,1419,1419,0
|
|
20231114,180500,175978981,1419,1419,1419,1419,0
|
|
20231114,180400,175978981,1419,1419,1419,1419,356
|
|
20231114,180300,175978981,1419,1419,1419,1419,0
|
|
20231114,180200,175978981,1419,1419,1419,1419,0
|
|
20231114,180100,175978981,1419,1419,1419,1419,0
|
|
20231114,180000,175978981,1419,1419,1419,1419,0
|
|
20231114,175900,175978981,1419,1419,1419,1419,0
|
|
20231114,175800,175978981,1419,1419,1419,1419,0
|
|
20231114,175700,175978981,1419,1419,1419,1419,0
|
|
20231114,175600,175978981,1419,1419,1419,1419,0
|
|
20231114,175500,175978981,1419,1419,1419,1419,0
|
|
20231114,175400,175978981,1419,1419,1419,1419,0
|
|
20231114,175300,175978981,1419,1419,1419,1419,0
|
|
20231114,175200,175978981,1419,1419,1419,1419,0
|
|
20231114,175100,175978981,1419,1419,1419,1419,0
|
|
20231114,175000,175978981,1419,1419,1419,1419,0
|
|
20231114,174900,175978981,1419,1419,1419,1419,0
|
|
20231114,174800,175978981,1419,1419,1419,1419,0
|
|
20231114,174700,175978981,1419,1419,1419,1419,0
|
|
20231114,174600,175978981,1419,1419,1419,1419,0
|
|
20231114,174500,175978981,1419,1419,1419,1419,0
|
|
20231114,174400,175978981,1419,1419,1419,1419,0
|
|
20231114,174300,175978981,1419,1419,1419,1419,0
|
|
20231114,174200,175978981,1419,1419,1419,1419,0
|
|
20231114,174100,175978981,1419,1419,1419,1419,0
|
|
20231114,174000,175978981,1419,1419,1419,1419,0
|
|
20231114,173900,175978981,1419,1419,1419,1419,0
|
|
20231114,173800,175978981,1419,1419,1419,1419,0
|
|
20231114,173700,175978981,1419,1419,1419,1419,0
|
|
20231114,173600,175978981,1419,1419,1419,1419,0
|
|
20231114,173500,175978981,1419,1419,1419,1419,0
|
|
20231114,173400,175978981,1419,1419,1419,1419,356
|
|
20231114,173300,175978981,1419,1419,1419,1419,0
|
|
20231114,173200,175978981,1419,1419,1419,1419,0
|
|
20231114,173100,175978981,1419,1419,1419,1419,0
|
|
20231114,173000,175978981,1419,1419,1419,1419,0
|
|
20231114,172900,175978981,1419,1419,1419,1419,0
|
|
20231114,172800,175978981,1419,1419,1419,1419,0
|
|
20231114,172700,175978981,1419,1419,1419,1419,0
|
|
20231114,172600,175978981,1419,1419,1419,1419,0
|
|
20231114,172500,175978981,1419,1419,1419,1419,0
|
|
20231114,172400,175978981,1419,1419,1419,1419,0
|
|
20231114,172300,175978981,1419,1419,1419,1419,0
|
|
20231114,172200,175978981,1419,1419,1419,1419,0
|
|
20231114,172100,175978981,1419,1419,1419,1419,0
|
|
20231114,172000,175978981,1419,1419,1419,1419,0
|
|
20231114,171900,175978981,1419,1419,1419,1419,0
|
|
20231114,171800,175978981,1419,1419,1419,1419,0
|
|
20231114,171700,175978981,1419,1419,1419,1419,0
|
|
20231114,171600,175978981,1419,1419,1419,1419,0
|
|
20231114,171500,175978981,1419,1419,1419,1419,0
|
|
20231114,171400,175978981,1419,1419,1419,1419,0
|
|
20231114,171300,175978981,1419,1419,1419,1419,0
|
|
20231114,171200,175978981,1419,1419,1419,1419,0
|
|
20231114,171100,175978981,1419,1419,1419,1419,0
|
|
20231114,171000,175978981,1419,1419,1419,1419,0
|
|
20231114,170900,175978981,1419,1419,1419,1419,0
|
|
20231114,170800,175978981,1419,1419,1419,1419,0
|
|
20231114,170700,175978981,1419,1419,1419,1419,0
|
|
20231114,170600,175978981,1419,1419,1419,1419,0
|
|
20231114,170500,175978981,1419,1419,1419,1419,0
|
|
20231114,170400,175978981,1419,1419,1419,1419,356
|
|
20231114,170300,175978981,1419,1419,1419,1419,0
|
|
20231114,170200,175978981,1419,1419,1419,1419,0
|
|
20231114,170100,175978981,1419,1419,1419,1419,0
|
|
20231114,170000,175978981,1419,1419,1419,1419,0
|
|
20231114,165900,175978981,1419,1419,1419,1419,0
|
|
20231114,165800,175978981,1419,1419,1419,1419,0
|
|
20231114,165700,175978981,1419,1419,1419,1419,0
|
|
20231114,165600,175978981,1419,1419,1419,1419,0
|
|
20231114,165500,175978981,1419,1419,1419,1419,0
|
|
20231114,165400,175978981,1419,1419,1419,1419,0
|
|
20231114,165300,175978981,1419,1419,1419,1419,0
|
|
20231114,165200,175978981,1419,1419,1419,1419,0
|
|
20231114,165100,175978981,1419,1419,1419,1419,0
|
|
20231114,165000,175978981,1419,1419,1419,1419,0
|
|
20231114,164900,175978981,1419,1419,1419,1419,0
|
|
20231114,164800,175978981,1419,1419,1419,1419,0
|
|
20231114,164700,175978981,1419,1419,1419,1419,0
|
|
20231114,164600,175978981,1419,1419,1419,1419,0
|
|
20231114,164500,175978981,1419,1419,1419,1419,0
|
|
20231114,164400,175978981,1419,1419,1419,1419,0
|
|
20231114,164300,175978981,1419,1419,1419,1419,0
|
|
20231114,164200,175978981,1419,1419,1419,1419,0
|
|
20231114,164100,175978981,1419,1419,1419,1419,0
|
|
20231114,164000,175978981,1419,1419,1419,1419,0
|
|
20231114,163900,175978981,1419,1419,1419,1419,0
|
|
20231114,163800,175978981,1419,1419,1419,1419,0
|
|
20231114,163700,175978981,1419,1419,1419,1419,0
|
|
20231114,163600,175978981,1419,1419,1419,1419,0
|
|
20231114,163500,175978981,1419,1419,1419,1419,0
|
|
20231114,163400,175978981,1419,1419,1419,1419,356
|
|
20231114,163300,175978981,1419,1419,1419,1419,0
|
|
20231114,163200,175978981,1419,1419,1419,1419,0
|
|
20231114,163100,175978981,1419,1419,1419,1419,0
|
|
20231114,163000,175978981,1419,1419,1419,1419,0
|
|
20231114,162900,175978981,1419,1419,1419,1419,0
|
|
20231114,162800,175978981,1419,1419,1419,1419,0
|
|
20231114,162700,175978981,1419,1419,1419,1419,0
|
|
20231114,162600,175978981,1419,1419,1419,1419,0
|
|
20231114,162500,175978981,1419,1419,1419,1419,0
|
|
20231114,162400,175978981,1419,1419,1419,1419,0
|
|
20231114,162300,175978981,1419,1419,1419,1419,0
|
|
20231114,162200,175978981,1419,1419,1419,1419,0
|
|
20231114,162100,175978981,1419,1419,1419,1419,0
|
|
20231114,162000,175978981,1419,1419,1419,1419,0
|
|
20231114,161900,175978981,1419,1419,1419,1419,0
|
|
20231114,161800,175978981,1419,1419,1419,1419,0
|
|
20231114,161700,175978981,1419,1419,1419,1419,0
|
|
20231114,161600,175978981,1419,1419,1419,1419,0
|
|
20231114,161500,175978981,1419,1419,1419,1419,0
|
|
20231114,161400,175978981,1419,1419,1419,1419,0
|
|
20231114,161300,175978981,1419,1419,1419,1419,0
|
|
20231114,161200,175978981,1419,1419,1419,1419,0
|
|
20231114,161100,175978981,1419,1419,1419,1419,0
|
|
20231114,161000,175978981,1419,1419,1419,1419,0
|
|
20231114,160900,175978981,1419,1419,1419,1419,0
|
|
20231114,160800,175978981,1419,1419,1419,1419,0
|
|
20231114,160700,175978981,1419,1419,1419,1419,0
|
|
20231114,160600,175978981,1419,1419,1419,1419,0
|
|
20231114,160500,175978981,1419,1419,1419,1419,0
|
|
20231114,160400,175978981,1419,1419,1419,1419,356
|
|
20231114,160300,175978981,1419,1419,1419,1419,0
|
|
20231114,160200,175978981,1419,1419,1419,1419,0
|
|
20231114,160100,175978981,1419,1419,1419,1419,0
|
|
20231114,160000,175978981,1419,1419,1419,1419,0
|
|
20231114,155900,175978981,1419,1419,1419,1419,0
|
|
20231114,155800,175978981,1419,1419,1419,1419,0
|
|
20231114,155700,175978981,1419,1419,1419,1419,0
|
|
20231114,155600,175978981,1419,1419,1419,1419,0
|
|
20231114,155500,175978981,1419,1419,1419,1419,0
|
|
20231114,155400,175978981,1419,1419,1419,1419,0
|
|
20231114,155300,175978981,1419,1419,1419,1419,0
|
|
20231114,155200,175978981,1419,1419,1419,1419,0
|
|
20231114,155100,175978981,1419,1419,1419,1419,0
|
|
20231114,155000,175978981,1419,1419,1419,1419,0
|
|
20231114,154900,175978981,1419,1419,1419,1419,0
|
|
20231114,154800,175978981,1419,1419,1419,1419,0
|
|
20231114,154700,175978981,1419,1419,1419,1419,0
|
|
20231114,154600,175978981,1419,1419,1419,1419,0
|
|
20231114,154500,175978981,1419,1419,1419,1419,0
|
|
20231114,154400,175978981,1419,1419,1419,1419,0
|
|
20231114,154300,175978981,1419,1419,1419,1419,0
|
|
20231114,154200,175978981,1419,1419,1419,1419,0
|
|
20231114,154100,175978981,1419,1419,1419,1419,0
|
|
20231114,154000,175978981,1419,1419,1419,1419,0
|
|
20231114,153900,175978981,1419,1419,1419,1419,0
|
|
20231114,153800,175978981,1419,1419,1419,1419,0
|
|
20231114,153700,175978981,1419,1419,1419,1419,0
|
|
20231114,153600,175978981,1419,1419,1419,1419,0
|
|
20231114,153500,175978981,1419,1419,1419,1419,0
|
|
20231114,153400,175978981,1419,1419,1419,1419,356
|
|
20231114,153300,175978981,1419,1419,1419,1419,0
|
|
20231114,153200,175978981,1419,1419,1419,1419,0
|
|
20231114,153100,175978981,1419,1419,1419,1419,0
|
|
20231114,153000,175978981,1419,1419,1419,1419,356
|
|
20231114,152900,175473817,1419,1419,1419,1419,0
|
|
20231114,152800,175473817,1419,1419,1419,1419,0
|
|
20231114,152700,175473817,1419,1419,1419,1419,0
|
|
20231114,152600,175473817,1419,1419,1419,1419,0
|
|
20231114,152500,175473817,1419,1419,1419,1419,0
|
|
20231114,152400,175473817,1419,1419,1419,1419,0
|
|
20231114,152300,175473817,1419,1419,1419,1419,0
|
|
20231114,152200,175473817,1419,1419,1419,1419,0
|
|
20231114,152100,175473817,1419,1419,1419,1419,0
|
|
20231114,152000,175473817,1419,1419,1419,1419,0
|
|
20231114,151900,175473817,1419,1415,1419,1415,949
|
|
20231114,151800,174130231,1415,1413,1415,1412,1389
|
|
20231114,151700,172168076,1412,1412,1412,1412,211
|
|
20231114,151600,171870144,1412,1412,1412,1412,62
|
|
20231114,151500,171782600,1415,1415,1415,1415,0
|
|
20231114,151400,171782600,1415,1415,1415,1415,0
|
|
20231114,151300,171782600,1415,1415,1415,1415,0
|
|
20231114,151200,171782600,1415,1416,1416,1415,22
|
|
20231114,151100,171751467,1412,1412,1412,1412,12
|
|
20231114,151000,171734523,1415,1415,1415,1415,0
|
|
20231114,150900,171734523,1415,1415,1415,1415,0
|
|
20231114,150800,171734523,1415,1415,1415,1415,0
|
|
20231114,150700,171734523,1415,1415,1415,1415,91
|
|
20231114,150600,171605758,1410,1410,1410,1410,145
|
|
20231114,150500,171401308,1410,1410,1410,1410,75
|
|
20231114,150400,171295558,1416,1416,1416,1407,2637
|
|
20231114,150300,167571967,1417,1417,1417,1417,0
|
|
20231114,150200,167571967,1417,1416,1417,1416,646
|
|
20231114,150100,166657213,1416,1416,1416,1416,124
|
|
20231114,150000,166481629,1416,1416,1416,1416,0
|
|
20231114,145900,166481629,1416,1416,1416,1416,0
|
|
20231114,145800,166481629,1416,1416,1416,1416,8
|
|
20231114,145700,166470301,1416,1416,1416,1416,0
|
|
20231114,145600,166470301,1416,1416,1416,1416,1
|
|
20231114,145500,166468885,1415,1415,1415,1415,3
|
|
20231114,145400,166464640,1415,1415,1415,1415,0
|
|
20231114,145300,166464640,1415,1415,1415,1415,0
|
|
20231114,145200,166464640,1415,1415,1416,1415,20
|
|
20231114,145100,166436339,1415,1415,1415,1415,981
|
|
20231114,145000,165048224,1415,1415,1415,1415,5
|
|
20231114,144900,165041149,1415,1415,1415,1415,0
|
|
20231114,144800,165041149,1415,1415,1415,1415,399
|
|
20231114,144700,164476564,1415,1415,1415,1415,1
|
|
20231114,144600,164475149,1411,1411,1411,1411,0
|
|
20231114,144500,164475149,1411,1411,1411,1411,0
|
|
20231114,144400,164475149,1411,1411,1411,1411,0
|
|
20231114,144300,164475149,1411,1411,1411,1411,0
|
|
20231114,144200,164475149,1411,1411,1411,1411,0
|
|
20231114,144100,164475149,1411,1411,1411,1411,0
|
|
20231114,144000,164475149,1411,1411,1411,1411,1
|
|
20231114,143900,164473738,1415,1415,1415,1415,1
|
|
20231114,143800,164472323,1411,1411,1411,1411,0
|
|
20231114,143700,164472323,1411,1411,1411,1411,550
|
|
20231114,143600,163696273,1415,1415,1415,1415,0
|
|
20231114,143500,163696273,1415,1415,1415,1415,0
|
|
20231114,143400,163696273,1415,1415,1415,1415,1
|
|
20231114,143300,163694858,1409,1412,1412,1409,1300
|
|
20231114,143200,161862887,1412,1412,1412,1412,427
|
|
20231114,143100,161259963,1416,1416,1416,1416,0
|
|
20231114,143000,161259963,1416,1416,1416,1416,0
|
|
20231114,142900,161259963,1416,1416,1416,1416,0
|
|
20231114,142800,161259963,1416,1416,1416,1416,0
|
|
20231114,142700,161259963,1416,1416,1416,1416,0
|
|
20231114,142600,161259963,1416,1416,1416,1416,0
|
|
20231114,142500,161259963,1416,1416,1416,1416,0
|
|
20231114,142400,161259963,1416,1410,1416,1410,61
|
|
20231114,142300,161173896,1410,1411,1415,1410,2236
|
|
20231114,142200,158021032,1415,1415,1415,1415,0
|
|
20231114,142100,158021032,1415,1415,1415,1415,1
|
|
20231114,142000,158019617,1411,1411,1411,1411,1
|
|
20231114,141900,158018206,1415,1415,1415,1415,0
|
|
20231114,141800,158018206,1415,1415,1415,1415,0
|
|
20231114,141700,158018206,1415,1415,1415,1415,0
|
|
20231114,141600,158018206,1415,1415,1415,1415,1
|
|
20231114,141500,158016791,1410,1410,1410,1410,426
|
|
20231114,141400,157416131,1410,1410,1410,1410,0
|
|
20231114,141300,157416131,1410,1410,1410,1410,0
|
|
20231114,141200,157416131,1410,1410,1410,1410,0
|
|
20231114,141100,157416131,1410,1410,1410,1410,560
|
|
20231114,141000,156626531,1410,1410,1410,1410,301
|
|
20231114,140900,156202121,1410,1410,1410,1410,0
|
|
20231114,140800,156202121,1410,1410,1410,1410,0
|
|
20231114,140700,156202121,1410,1410,1410,1410,0
|
|
20231114,140600,156202121,1410,1410,1410,1410,0
|
|
20231114,140500,156202121,1410,1410,1410,1410,0
|
|
20231114,140400,156202121,1410,1410,1410,1410,0
|
|
20231114,140300,156202121,1410,1410,1410,1410,0
|
|
20231114,140200,156202121,1410,1410,1410,1410,0
|
|
20231114,140100,156202121,1410,1410,1410,1410,1
|
|
20231114,140000,156200711,1409,1409,1409,1409,1
|
|
20231114,135900,156199302,1410,1410,1410,1410,0
|
|
20231114,135800,156199302,1410,1410,1410,1410,0
|
|
20231114,135700,156199302,1410,1410,1410,1410,0
|
|
20231114,135600,156199302,1410,1410,1410,1410,1
|
|
20231114,135500,156197892,1408,1410,1410,1408,1092
|
|
20231114,135400,154659292,1410,1412,1412,1410,2021
|
|
20231114,135300,151808121,1413,1413,1413,1413,0
|
|
20231114,135200,151808121,1413,1413,1413,1413,0
|
|
20231114,135100,151808121,1413,1413,1413,1413,0
|
|
20231114,135000,151808121,1413,1413,1413,1413,327
|
|
20231114,134900,151346070,1418,1418,1418,1418,0
|
|
20231114,134800,151346070,1418,1418,1418,1418,3
|
|
20231114,134700,151341816,1418,1413,1418,1413,375
|
|
20231114,134600,150811931,1414,1414,1414,1414,189
|
|
20231114,134500,150544685,1414,1414,1414,1414,1
|
|
20231114,134400,150543271,1415,1417,1417,1415,2259
|
|
20231114,134300,147345663,1419,1419,1419,1419,0
|
|
20231114,134200,147345663,1419,1419,1419,1419,0
|
|
20231114,134100,147345663,1419,1419,1419,1419,50
|
|
20231114,134000,147274713,1419,1419,1419,1419,0
|
|
20231114,133900,147274713,1419,1419,1419,1419,0
|
|
20231114,133800,147274713,1419,1419,1419,1419,1
|
|
20231114,133700,147273294,1416,1416,1416,1416,0
|
|
20231114,133600,147273294,1416,1416,1416,1416,0
|
|
20231114,133500,147273294,1416,1416,1416,1416,1
|
|
20231114,133400,147271878,1420,1420,1420,1420,1
|
|
20231114,133300,147270458,1416,1416,1416,1416,0
|
|
20231114,133200,147270458,1416,1416,1416,1416,1018
|
|
20231114,133100,145828970,1420,1420,1420,1420,0
|
|
20231114,133000,145828970,1420,1420,1420,1420,0
|
|
20231114,132900,145828970,1420,1420,1420,1420,0
|
|
20231114,132800,145828970,1420,1420,1420,1420,0
|
|
20231114,132700,145828970,1420,1420,1420,1420,1
|
|
20231114,132600,145827550,1416,1416,1416,1416,0
|
|
20231114,132500,145827550,1416,1420,1420,1416,601
|
|
20231114,132400,144976359,1417,1417,1417,1417,0
|
|
20231114,132300,144976359,1417,1417,1417,1417,0
|
|
20231114,132200,144976359,1417,1417,1417,1417,0
|
|
20231114,132100,144976359,1417,1417,1417,1417,0
|
|
20231114,132000,144976359,1417,1417,1417,1417,360
|
|
20231114,131900,144466239,1417,1417,1417,1417,0
|
|
20231114,131800,144466239,1417,1417,1417,1417,5
|
|
20231114,131700,144459154,1415,1415,1415,1415,0
|
|
20231114,131600,144459154,1415,1415,1415,1415,0
|
|
20231114,131500,144459154,1415,1416,1416,1415,1035
|
|
20231114,131400,142993629,1415,1415,1415,1415,0
|
|
20231114,131300,142993629,1415,1415,1415,1415,0
|
|
20231114,131200,142993629,1415,1415,1415,1415,1
|
|
20231114,131100,142992214,1420,1420,1420,1420,0
|
|
20231114,131000,142992214,1420,1420,1420,1420,0
|
|
20231114,130900,142992214,1420,1420,1420,1420,0
|
|
20231114,130800,142992214,1420,1420,1420,1420,0
|
|
20231114,130700,142992214,1420,1420,1420,1420,0
|
|
20231114,130600,142992214,1420,1420,1420,1420,0
|
|
20231114,130500,142992214,1420,1420,1420,1420,0
|
|
20231114,130400,142992214,1420,1420,1420,1420,0
|
|
20231114,130300,142992214,1420,1420,1420,1420,0
|
|
20231114,130200,142992214,1420,1420,1420,1420,0
|
|
20231114,130100,142992214,1420,1420,1420,1420,0
|
|
20231114,130000,142992214,1420,1415,1420,1415,13
|
|
20231114,125900,142973814,1415,1415,1415,1415,0
|
|
20231114,125800,142973814,1415,1415,1415,1415,0
|
|
20231114,125700,142973814,1415,1415,1415,1415,0
|
|
20231114,125600,142973814,1415,1415,1415,1415,0
|
|
20231114,125500,142973814,1415,1415,1415,1415,626
|
|
20231114,125400,142088024,1420,1420,1420,1420,0
|
|
20231114,125300,142088024,1420,1420,1420,1420,0
|
|
20231114,125200,142088024,1420,1419,1420,1415,349
|
|
20231114,125100,141592796,1414,1414,1414,1414,0
|
|
20231114,125000,141592796,1414,1414,1414,1414,0
|
|
20231114,124900,141592796,1414,1414,1414,1414,0
|
|
20231114,124800,141592796,1414,1415,1415,1414,596
|
|
20231114,124700,140749848,1420,1420,1420,1420,0
|
|
20231114,124600,140749848,1420,1420,1420,1420,0
|
|
20231114,124500,140749848,1420,1420,1420,1420,0
|
|
20231114,124400,140749848,1420,1420,1420,1420,0
|
|
20231114,124300,140749848,1420,1420,1420,1420,0
|
|
20231114,124200,140749848,1420,1420,1420,1420,1
|
|
20231114,124100,140748428,1415,1415,1415,1415,0
|
|
20231114,124000,140748428,1415,1415,1415,1415,0
|
|
20231114,123900,140748428,1415,1419,1419,1415,1061
|
|
20231114,123800,139246417,1419,1419,1419,1419,1
|
|
20231114,123700,139244998,1420,1420,1420,1420,0
|
|
20231114,123600,139244998,1420,1420,1420,1420,70
|
|
20231114,123500,139145598,1420,1419,1420,1419,25
|
|
20231114,123400,139110122,1420,1419,1420,1419,47
|
|
20231114,123300,139043428,1420,1420,1420,1420,210
|
|
20231114,123200,138745228,1420,1420,1420,1420,0
|
|
20231114,123100,138745228,1420,1420,1420,1420,0
|
|
20231114,123000,138745228,1420,1420,1420,1420,1
|
|
20231114,122900,138743808,1415,1415,1415,1415,392
|
|
20231114,122800,138189128,1420,1420,1420,1420,0
|
|
20231114,122700,138189128,1420,1420,1420,1420,0
|
|
20231114,122600,138189128,1420,1420,1420,1420,10
|
|
20231114,122500,138174928,1420,1420,1420,1420,0
|
|
20231114,122400,138174928,1420,1420,1420,1420,1
|
|
20231114,122300,138173508,1415,1415,1415,1415,0
|
|
20231114,122200,138173508,1415,1415,1415,1415,0
|
|
20231114,122100,138173508,1415,1415,1415,1415,1
|
|
20231114,122000,138172093,1415,1415,1415,1415,0
|
|
20231114,121900,138172093,1415,1415,1415,1415,0
|
|
20231114,121800,138172093,1415,1415,1415,1415,484
|
|
20231114,121700,137487233,1416,1416,1416,1416,1
|
|
20231114,121600,137485817,1415,1415,1415,1415,1
|
|
20231114,121500,137484402,1420,1420,1420,1420,0
|
|
20231114,121400,137484402,1420,1420,1420,1420,0
|
|
20231114,121300,137484402,1420,1420,1420,1420,0
|
|
20231114,121200,137484402,1420,1420,1420,1420,0
|
|
20231114,121100,137484402,1420,1420,1420,1420,0
|
|
20231114,121000,137484402,1420,1420,1420,1420,0
|
|
20231114,120900,137484402,1420,1420,1420,1420,1
|
|
20231114,120800,137482982,1414,1414,1414,1414,0
|
|
20231114,120700,137482982,1414,1415,1415,1414,10
|
|
20231114,120600,137468837,1414,1415,1415,1414,4
|
|
20231114,120500,137463179,1415,1416,1416,1414,401
|
|
20231114,120400,136895881,1416,1416,1416,1416,1
|
|
20231114,120300,136894465,1415,1416,1416,1415,11
|
|
20231114,120200,136878899,1415,1416,1416,1415,2
|
|
20231114,120100,136876068,1415,1417,1420,1415,4
|
|
20231114,120000,136870400,1420,1420,1420,1420,1
|
|
20231114,115900,136868980,1416,1417,1417,1416,2
|
|
20231114,115800,136866147,1420,1420,1420,1420,0
|
|
20231114,115700,136866147,1420,1420,1420,1420,0
|
|
20231114,115600,136866147,1420,1420,1420,1420,0
|
|
20231114,115500,136866147,1420,1420,1420,1420,1
|
|
20231114,115400,136864727,1415,1415,1415,1415,413
|
|
20231114,115300,136280332,1415,1413,1415,1413,9
|
|
20231114,115200,136267613,1415,1415,1415,1415,0
|
|
20231114,115100,136267613,1415,1415,1415,1415,0
|
|
20231114,115000,136267613,1415,1415,1415,1415,1
|
|
20231114,114900,136266198,1413,1413,1413,1413,0
|
|
20231114,114800,136266198,1413,1413,1413,1413,1
|
|
20231114,114700,136264785,1415,1415,1415,1415,1
|
|
20231114,114600,136263370,1412,1412,1412,1412,0
|
|
20231114,114500,136263370,1412,1412,1412,1412,934
|
|
20231114,114400,134944562,1412,1412,1412,1412,100
|
|
20231114,114300,134803362,1411,1411,1411,1411,1000
|
|
20231114,114200,133392362,1412,1412,1412,1412,374
|
|
20231114,114100,132864274,1412,1412,1412,1412,0
|
|
20231114,114000,132864274,1412,1412,1412,1412,0
|
|
20231114,113900,132864274,1412,1412,1412,1412,0
|
|
20231114,113800,132864274,1412,1412,1412,1412,1
|
|
20231114,113700,132862862,1411,1414,1414,1411,2473
|
|
20231114,113600,129369810,1415,1415,1415,1415,0
|
|
20231114,113500,129369810,1415,1415,1415,1415,3
|
|
20231114,113400,129365565,1415,1415,1415,1415,0
|
|
20231114,113300,129365565,1415,1415,1415,1415,0
|
|
20231114,113200,129365565,1415,1415,1415,1415,0
|
|
20231114,113100,129365565,1415,1415,1420,1415,1002
|
|
20231114,113000,127947730,1416,1417,1417,1416,168
|
|
20231114,112900,127709841,1420,1420,1420,1420,0
|
|
20231114,112800,127709841,1420,1420,1420,1420,0
|
|
20231114,112700,127709841,1420,1420,1420,1420,0
|
|
20231114,112600,127709841,1420,1415,1420,1415,336
|
|
20231114,112500,127234396,1416,1417,1417,1416,2438
|
|
20231114,112400,123779768,1420,1420,1420,1420,1
|
|
20231114,112300,123778348,1418,1418,1418,1418,18
|
|
20231114,112200,123752824,1420,1420,1420,1420,0
|
|
20231114,112100,123752824,1420,1420,1420,1420,1
|
|
20231114,112000,123751404,1421,1421,1421,1421,0
|
|
20231114,111900,123751404,1421,1417,1421,1417,4
|
|
20231114,111800,123745732,1419,1420,1420,1418,2090
|
|
20231114,111700,120781529,1420,1420,1420,1420,0
|
|
20231114,111600,120781529,1420,1420,1420,1420,1
|
|
20231114,111500,120780109,1421,1421,1421,1421,0
|
|
20231114,111400,120780109,1421,1421,1421,1421,0
|
|
20231114,111300,120780109,1421,1421,1421,1421,0
|
|
20231114,111200,120780109,1421,1421,1421,1421,0
|
|
20231114,111100,120780109,1421,1421,1421,1421,0
|
|
20231114,111000,120780109,1421,1421,1421,1421,0
|
|
20231114,110900,120780109,1421,1421,1421,1421,1
|
|
20231114,110800,120778688,1420,1420,1420,1420,4
|
|
20231114,110700,120773008,1422,1422,1422,1422,0
|
|
20231114,110600,120773008,1422,1422,1422,1422,1
|
|
20231114,110500,120771586,1420,1420,1420,1420,401
|
|
20231114,110400,120202166,1422,1422,1422,1422,0
|
|
20231114,110300,120202166,1422,1422,1422,1422,1
|
|
20231114,110200,120200744,1420,1420,1420,1420,3
|
|
20231114,110100,120196484,1422,1422,1422,1422,0
|
|
20231114,110000,120196484,1422,1422,1422,1422,0
|
|
20231114,105900,120196484,1422,1420,1422,1420,6
|
|
20231114,105800,120187958,1422,1421,1422,1421,11
|
|
20231114,105700,120172326,1422,1422,1422,1422,0
|
|
20231114,105600,120172326,1422,1422,1422,1422,0
|
|
20231114,105500,120172326,1422,1421,1422,1421,2
|
|
20231114,105400,120169483,1422,1422,1422,1422,0
|
|
20231114,105300,120169483,1422,1422,1422,1422,0
|
|
20231114,105200,120169483,1422,1422,1422,1422,0
|
|
20231114,105100,120169483,1422,1422,1422,1422,0
|
|
20231114,105000,120169483,1422,1422,1422,1422,0
|
|
20231114,104900,120169483,1422,1422,1422,1422,0
|
|
20231114,104800,120169483,1422,1421,1422,1420,4
|
|
20231114,104700,120163800,1422,1422,1422,1422,0
|
|
20231114,104600,120163800,1422,1422,1422,1422,0
|
|
20231114,104500,120163800,1422,1422,1422,1422,0
|
|
20231114,104400,120163800,1422,1422,1422,1422,0
|
|
20231114,104300,120163800,1422,1422,1422,1422,0
|
|
20231114,104200,120163800,1422,1421,1422,1421,2
|
|
20231114,104100,120160957,1422,1422,1422,1422,0
|
|
20231114,104000,120160957,1422,1422,1422,1422,281
|
|
20231114,103900,119761375,1422,1422,1422,1422,0
|
|
20231114,103800,119761375,1422,1420,1422,1420,113
|
|
20231114,103700,119600913,1422,1422,1422,1422,0
|
|
20231114,103600,119600913,1422,1422,1422,1422,0
|
|
20231114,103500,119600913,1422,1422,1422,1422,0
|
|
20231114,103400,119600913,1422,1422,1422,1422,0
|
|
20231114,103300,119600913,1422,1422,1422,1422,2
|
|
20231114,103200,119598069,1421,1421,1421,1421,1
|
|
20231114,103100,119596648,1422,1422,1422,1422,0
|
|
20231114,103000,119596648,1422,1422,1422,1422,0
|
|
20231114,102900,119596648,1422,1419,1422,1419,110
|
|
20231114,102800,119440543,1419,1419,1419,1419,700
|
|
20231114,102700,118447243,1419,1419,1419,1419,1
|
|
20231114,102600,118445824,1417,1417,1417,1417,1
|
|
20231114,102500,118444407,1419,1419,1419,1419,0
|
|
20231114,102400,118444407,1419,1419,1419,1419,1
|
|
20231114,102300,118442988,1419,1419,1419,1419,0
|
|
20231114,102200,118442988,1419,1419,1419,1419,0
|
|
20231114,102100,118442988,1419,1419,1419,1419,352
|
|
20231114,102000,117943500,1419,1419,1419,1419,100
|
|
20231114,101900,117801600,1419,1419,1419,1419,0
|
|
20231114,101800,117801600,1419,1419,1419,1419,0
|
|
20231114,101700,117801600,1419,1416,1419,1416,2
|
|
20231114,101600,117798765,1419,1417,1419,1417,19
|
|
20231114,101500,117771840,1416,1415,1416,1415,517
|
|
20231114,101400,117040248,1415,1415,1415,1415,0
|
|
20231114,101300,117040248,1415,1415,1415,1415,0
|
|
20231114,101200,117040248,1415,1415,1415,1415,0
|
|
20231114,101100,117040248,1415,1415,1415,1415,5
|
|
20231114,101000,117033173,1415,1415,1415,1415,1
|
|
20231114,100900,117031758,1414,1414,1414,1414,1
|
|
20231114,100800,117030344,1416,1416,1416,1416,1
|
|
20231114,100700,117028928,1413,1413,1413,1413,300
|
|
20231114,100600,116605028,1412,1413,1413,1412,6
|
|
20231114,100500,116596551,1413,1413,1413,1413,300
|
|
20231114,100400,116172651,1415,1415,1415,1415,7
|
|
20231114,100300,116162746,1416,1416,1416,1416,0
|
|
20231114,100200,116162746,1416,1416,1416,1416,0
|
|
20231114,100100,116162746,1416,1416,1416,1416,0
|
|
20231114,100000,116162746,1416,1416,1416,1416,0
|
|
20231114,095900,116162746,1416,1416,1416,1416,0
|
|
20231114,095800,116162746,1416,1414,1416,1414,2
|
|
20231114,095700,116159916,1416,1416,1416,1416,0
|
|
20231114,095600,116159916,1416,1415,1416,1412,2453
|
|
20231114,095500,112696231,1416,1416,1416,1416,0
|
|
20231114,095400,112696231,1416,1416,1416,1416,0
|
|
20231114,095300,112696231,1416,1416,1416,1416,0
|
|
20231114,095200,112696231,1416,1415,1417,1412,31
|
|
20231114,095100,112652360,1417,1417,1417,1417,0
|
|
20231114,095000,112652360,1417,1416,1419,1412,1907
|
|
20231114,094900,109957864,1419,1419,1419,1419,0
|
|
20231114,094800,109957864,1419,1418,1419,1418,2
|
|
20231114,094700,109955027,1419,1419,1419,1419,0
|
|
20231114,094600,109955027,1419,1419,1419,1419,0
|
|
20231114,094500,109955027,1419,1419,1419,1419,0
|
|
20231114,094400,109955027,1419,1413,1419,1413,217
|
|
20231114,094300,109648400,1413,1413,1413,1413,4
|
|
20231114,094200,109642748,1419,1419,1419,1419,0
|
|
20231114,094100,109642748,1419,1419,1419,1419,0
|
|
20231114,094000,109642748,1419,1419,1419,1419,0
|
|
20231114,093900,109642748,1419,1413,1419,1412,545
|
|
20231114,093800,108873158,1419,1419,1419,1419,2
|
|
20231114,093700,108870320,1419,1413,1419,1413,58
|
|
20231114,093600,108788360,1419,1419,1419,1419,1
|
|
20231114,093500,108786941,1414,1412,1414,1412,1293
|
|
20231114,093400,106959585,1412,1412,1412,1412,0
|
|
20231114,093300,106959585,1412,1411,1412,1411,57
|
|
20231114,093200,106879145,1412,1410,1412,1407,1639
|
|
20231114,093100,104569262,1411,1411,1411,1411,210
|
|
20231114,093000,104272952,1412,1412,1412,1412,0
|
|
20231114,092900,104272952,1412,1412,1412,1412,0
|
|
20231114,092800,104272952,1412,1412,1412,1412,1491
|
|
20231114,092700,102167660,1423,1423,1423,1423,0
|
|
20231114,092600,102167660,1423,1423,1423,1423,1
|
|
20231114,092500,102166237,1410,1414,1414,1410,1640
|
|
20231114,092400,99849946,1414,1429,1429,1414,6560
|
|
20231114,092300,90533653,1422,1429,1429,1422,305
|
|
20231114,092200,90099903,1422,1422,1422,1422,900
|
|
20231114,092100,88820103,1422,1422,1422,1422,0
|
|
20231114,092000,88820103,1422,1422,1422,1422,1
|
|
20231114,091900,88818681,1416,1416,1416,1416,0
|
|
20231114,091800,88818681,1416,1416,1416,1416,0
|
|
20231114,091700,88818681,1416,1415,1416,1415,1375
|
|
20231114,091600,86871876,1416,1422,1422,1416,5919
|
|
20231114,091500,78467124,1429,1425,1429,1425,1031
|
|
20231114,091400,76997945,1425,1425,1425,1425,0
|
|
20231114,091300,76997945,1425,1425,1425,1425,40
|
|
20231114,091200,76940945,1425,1425,1430,1425,312
|
|
20231114,091100,76496340,1425,1425,1425,1425,177
|
|
20231114,091000,76244115,1425,1425,1425,1425,2
|
|
20231114,090900,76241265,1432,1433,1438,1432,1092
|
|
20231114,090800,74677500,1432,1420,1432,1420,270
|
|
20231114,090700,74290872,1420,1421,1432,1420,11362
|
|
20231114,090600,58073433,1421,1421,1421,1421,2
|
|
20231114,090500,58070591,1416,1416,1416,1416,217
|
|
20231114,090400,57763319,1416,1418,1418,1416,1033
|
|
20231114,090300,56299428,1418,1422,1425,1417,2611
|
|
20231114,090200,52592771,1424,1436,1444,1424,12196
|
|
20231114,090100,35144890,1439,1443,1446,1437,6015
|
|
20231114,090000,26500207,1444,1441,1449,1441,18379
|