589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184600,129046292,1330,1330,1330,1330,1558
|
|
20231113,184500,129046292,1330,1330,1330,1330,0
|
|
20231113,184400,129046292,1330,1330,1330,1330,0
|
|
20231113,184300,129046292,1330,1330,1330,1330,0
|
|
20231113,184200,129046292,1330,1330,1330,1330,0
|
|
20231113,184100,129046292,1330,1330,1330,1330,0
|
|
20231113,184000,129046292,1330,1330,1330,1330,0
|
|
20231113,183900,129046292,1330,1330,1330,1330,0
|
|
20231113,183800,129046292,1330,1330,1330,1330,0
|
|
20231113,183700,129046292,1330,1330,1330,1330,0
|
|
20231113,183600,129046292,1330,1330,1330,1330,0
|
|
20231113,183500,129046292,1330,1330,1330,1330,0
|
|
20231113,183400,129046292,1330,1330,1330,1330,0
|
|
20231113,183300,129046292,1330,1330,1330,1330,0
|
|
20231113,183200,129046292,1330,1330,1330,1330,0
|
|
20231113,183100,129046292,1330,1330,1330,1330,0
|
|
20231113,183000,129046292,1330,1330,1330,1330,0
|
|
20231113,182900,129046292,1330,1330,1330,1330,0
|
|
20231113,182800,129046292,1330,1330,1330,1330,0
|
|
20231113,182700,129046292,1330,1330,1330,1330,0
|
|
20231113,182600,129046292,1330,1330,1330,1330,0
|
|
20231113,182500,129046292,1330,1330,1330,1330,0
|
|
20231113,182400,129046292,1330,1330,1330,1330,0
|
|
20231113,182300,129046292,1330,1330,1330,1330,0
|
|
20231113,182200,129046292,1330,1330,1330,1330,0
|
|
20231113,182100,129046292,1330,1330,1330,1330,0
|
|
20231113,182000,129046292,1330,1330,1330,1330,0
|
|
20231113,181900,129046292,1330,1330,1330,1330,0
|
|
20231113,181800,129046292,1330,1330,1330,1330,0
|
|
20231113,181700,129046292,1330,1330,1330,1330,0
|
|
20231113,181600,129046292,1330,1330,1330,1330,1558
|
|
20231113,181500,129046292,1330,1330,1330,1330,0
|
|
20231113,181400,129046292,1330,1330,1330,1330,0
|
|
20231113,181300,129046292,1330,1330,1330,1330,0
|
|
20231113,181200,129046292,1330,1330,1330,1330,0
|
|
20231113,181100,129046292,1330,1330,1330,1330,0
|
|
20231113,181000,129046292,1330,1330,1330,1330,0
|
|
20231113,180900,129046292,1330,1330,1330,1330,0
|
|
20231113,180800,129046292,1330,1330,1330,1330,0
|
|
20231113,180700,129046292,1330,1330,1330,1330,0
|
|
20231113,180600,129046292,1330,1330,1330,1330,0
|
|
20231113,180500,129046292,1330,1330,1330,1330,0
|
|
20231113,180400,129046292,1330,1330,1330,1330,0
|
|
20231113,180300,129046292,1330,1330,1330,1330,0
|
|
20231113,180200,129046292,1330,1330,1330,1330,0
|
|
20231113,180100,129046292,1330,1330,1330,1330,0
|
|
20231113,180000,129046292,1330,1330,1330,1330,0
|
|
20231113,175900,129046292,1330,1330,1330,1330,0
|
|
20231113,175800,129046292,1330,1330,1330,1330,0
|
|
20231113,175700,129046292,1330,1330,1330,1330,0
|
|
20231113,175600,129046292,1330,1330,1330,1330,0
|
|
20231113,175500,129046292,1330,1330,1330,1330,0
|
|
20231113,175400,129046292,1330,1330,1330,1330,0
|
|
20231113,175300,129046292,1330,1330,1330,1330,0
|
|
20231113,175200,129046292,1330,1330,1330,1330,0
|
|
20231113,175100,129046292,1330,1330,1330,1330,0
|
|
20231113,175000,129046292,1330,1330,1330,1330,0
|
|
20231113,174900,129046292,1330,1330,1330,1330,0
|
|
20231113,174800,129046292,1330,1330,1330,1330,0
|
|
20231113,174700,129046292,1330,1330,1330,1330,0
|
|
20231113,174600,129046292,1330,1330,1330,1330,1558
|
|
20231113,174500,129046292,1330,1330,1330,1330,0
|
|
20231113,174400,129046292,1330,1330,1330,1330,0
|
|
20231113,174300,129046292,1330,1330,1330,1330,0
|
|
20231113,174200,129046292,1330,1330,1330,1330,0
|
|
20231113,174100,129046292,1330,1330,1330,1330,0
|
|
20231113,174000,129046292,1330,1330,1330,1330,0
|
|
20231113,173900,129046292,1330,1330,1330,1330,0
|
|
20231113,173800,129046292,1330,1330,1330,1330,0
|
|
20231113,173700,129046292,1330,1330,1330,1330,0
|
|
20231113,173600,129046292,1330,1330,1330,1330,0
|
|
20231113,173500,129046292,1330,1330,1330,1330,0
|
|
20231113,173400,129046292,1330,1330,1330,1330,0
|
|
20231113,173300,129046292,1330,1330,1330,1330,0
|
|
20231113,173200,129046292,1330,1330,1330,1330,0
|
|
20231113,173100,129046292,1330,1330,1330,1330,0
|
|
20231113,173000,129046292,1330,1330,1330,1330,0
|
|
20231113,172900,129046292,1330,1330,1330,1330,0
|
|
20231113,172800,129046292,1330,1330,1330,1330,0
|
|
20231113,172700,129046292,1330,1330,1330,1330,0
|
|
20231113,172600,129046292,1330,1330,1330,1330,0
|
|
20231113,172500,129046292,1330,1330,1330,1330,0
|
|
20231113,172400,129046292,1330,1330,1330,1330,0
|
|
20231113,172300,129046292,1330,1330,1330,1330,0
|
|
20231113,172200,129046292,1330,1330,1330,1330,0
|
|
20231113,172100,129046292,1330,1330,1330,1330,0
|
|
20231113,172000,129046292,1330,1330,1330,1330,0
|
|
20231113,171900,129046292,1330,1330,1330,1330,0
|
|
20231113,171800,129046292,1330,1330,1330,1330,0
|
|
20231113,171700,129046292,1330,1330,1330,1330,0
|
|
20231113,171600,129046292,1330,1330,1330,1330,1558
|
|
20231113,171500,129046292,1330,1330,1330,1330,0
|
|
20231113,171400,129046292,1330,1330,1330,1330,0
|
|
20231113,171300,129046292,1330,1330,1330,1330,0
|
|
20231113,171200,129046292,1330,1330,1330,1330,0
|
|
20231113,171100,129046292,1330,1330,1330,1330,0
|
|
20231113,171000,129046292,1330,1330,1330,1330,0
|
|
20231113,170900,129046292,1330,1330,1330,1330,0
|
|
20231113,170800,129046292,1330,1330,1330,1330,0
|
|
20231113,170700,129046292,1330,1330,1330,1330,0
|
|
20231113,170600,129046292,1330,1330,1330,1330,0
|
|
20231113,170500,129046292,1330,1330,1330,1330,0
|
|
20231113,170400,129046292,1330,1330,1330,1330,0
|
|
20231113,170300,129046292,1330,1330,1330,1330,0
|
|
20231113,170200,129046292,1330,1330,1330,1330,0
|
|
20231113,170100,129046292,1330,1330,1330,1330,0
|
|
20231113,170000,129046292,1330,1330,1330,1330,0
|
|
20231113,165900,129046292,1330,1330,1330,1330,0
|
|
20231113,165800,129046292,1330,1330,1330,1330,0
|
|
20231113,165700,129046292,1330,1330,1330,1330,0
|
|
20231113,165600,129046292,1330,1330,1330,1330,0
|
|
20231113,165500,129046292,1330,1330,1330,1330,0
|
|
20231113,165400,129046292,1330,1330,1330,1330,0
|
|
20231113,165300,129046292,1330,1330,1330,1330,0
|
|
20231113,165200,129046292,1330,1330,1330,1330,0
|
|
20231113,165100,129046292,1330,1330,1330,1330,0
|
|
20231113,165000,129046292,1330,1330,1330,1330,0
|
|
20231113,164900,129046292,1330,1330,1330,1330,0
|
|
20231113,164800,129046292,1330,1330,1330,1330,0
|
|
20231113,164700,129046292,1330,1330,1330,1330,0
|
|
20231113,164600,129046292,1330,1330,1330,1330,1558
|
|
20231113,164500,129046292,1330,1330,1330,1330,0
|
|
20231113,164400,129046292,1330,1330,1330,1330,0
|
|
20231113,164300,129046292,1330,1330,1330,1330,0
|
|
20231113,164200,129046292,1330,1330,1330,1330,0
|
|
20231113,164100,129046292,1330,1330,1330,1330,0
|
|
20231113,164000,129046292,1330,1330,1330,1330,0
|
|
20231113,163900,129046292,1330,1330,1330,1330,0
|
|
20231113,163800,129046292,1330,1330,1330,1330,0
|
|
20231113,163700,129046292,1330,1330,1330,1330,0
|
|
20231113,163600,129046292,1330,1330,1330,1330,0
|
|
20231113,163500,129046292,1330,1330,1330,1330,0
|
|
20231113,163400,129046292,1330,1330,1330,1330,0
|
|
20231113,163300,129046292,1330,1330,1330,1330,0
|
|
20231113,163200,129046292,1330,1330,1330,1330,0
|
|
20231113,163100,129046292,1330,1330,1330,1330,0
|
|
20231113,163000,129046292,1330,1330,1330,1330,0
|
|
20231113,162900,129046292,1330,1330,1330,1330,0
|
|
20231113,162800,129046292,1330,1330,1330,1330,0
|
|
20231113,162700,129046292,1330,1330,1330,1330,0
|
|
20231113,162600,129046292,1330,1330,1330,1330,0
|
|
20231113,162500,129046292,1330,1330,1330,1330,0
|
|
20231113,162400,129046292,1330,1330,1330,1330,0
|
|
20231113,162300,129046292,1330,1330,1330,1330,0
|
|
20231113,162200,129046292,1330,1330,1330,1330,0
|
|
20231113,162100,129046292,1330,1330,1330,1330,0
|
|
20231113,162000,129046292,1330,1330,1330,1330,0
|
|
20231113,161900,129046292,1330,1330,1330,1330,0
|
|
20231113,161800,129046292,1330,1330,1330,1330,0
|
|
20231113,161700,129046292,1330,1330,1330,1330,0
|
|
20231113,161600,129046292,1330,1330,1330,1330,1558
|
|
20231113,161500,129046292,1330,1330,1330,1330,0
|
|
20231113,161400,129046292,1330,1330,1330,1330,0
|
|
20231113,161300,129046292,1330,1330,1330,1330,0
|
|
20231113,161200,129046292,1330,1330,1330,1330,0
|
|
20231113,161100,129046292,1330,1330,1330,1330,0
|
|
20231113,161000,129046292,1330,1330,1330,1330,0
|
|
20231113,160900,129046292,1330,1330,1330,1330,0
|
|
20231113,160800,129046292,1330,1330,1330,1330,0
|
|
20231113,160700,129046292,1330,1330,1330,1330,0
|
|
20231113,160600,129046292,1330,1330,1330,1330,0
|
|
20231113,160500,129046292,1330,1330,1330,1330,0
|
|
20231113,160400,129046292,1330,1330,1330,1330,0
|
|
20231113,160300,129046292,1330,1330,1330,1330,0
|
|
20231113,160200,129046292,1330,1330,1330,1330,0
|
|
20231113,160100,129046292,1330,1330,1330,1330,0
|
|
20231113,160000,129046292,1330,1330,1330,1330,0
|
|
20231113,155900,129046292,1330,1330,1330,1330,0
|
|
20231113,155800,129046292,1330,1330,1330,1330,0
|
|
20231113,155700,129046292,1330,1330,1330,1330,0
|
|
20231113,155600,129046292,1330,1330,1330,1330,0
|
|
20231113,155500,129046292,1330,1330,1330,1330,0
|
|
20231113,155400,129046292,1330,1330,1330,1330,0
|
|
20231113,155300,129046292,1330,1330,1330,1330,0
|
|
20231113,155200,129046292,1330,1330,1330,1330,0
|
|
20231113,155100,129046292,1330,1330,1330,1330,0
|
|
20231113,155000,129046292,1330,1330,1330,1330,0
|
|
20231113,154900,129046292,1330,1330,1330,1330,0
|
|
20231113,154800,129046292,1330,1330,1330,1330,0
|
|
20231113,154700,129046292,1330,1330,1330,1330,0
|
|
20231113,154600,129046292,1330,1330,1330,1330,1558
|
|
20231113,154500,129046292,1330,1330,1330,1330,0
|
|
20231113,154400,129046292,1330,1330,1330,1330,0
|
|
20231113,154300,129046292,1330,1330,1330,1330,0
|
|
20231113,154200,129046292,1330,1330,1330,1330,0
|
|
20231113,154100,129046292,1330,1330,1330,1330,0
|
|
20231113,154000,129046292,1330,1330,1330,1330,0
|
|
20231113,153900,129046292,1330,1330,1330,1330,0
|
|
20231113,153800,129046292,1330,1330,1330,1330,0
|
|
20231113,153700,129046292,1330,1330,1330,1330,0
|
|
20231113,153600,129046292,1330,1330,1330,1330,0
|
|
20231113,153500,129046292,1330,1330,1330,1330,0
|
|
20231113,153400,129046292,1330,1330,1330,1330,0
|
|
20231113,153300,129046292,1330,1330,1330,1330,0
|
|
20231113,153200,129046292,1330,1330,1330,1330,0
|
|
20231113,153100,129046292,1330,1330,1330,1330,0
|
|
20231113,153000,129046292,1330,1330,1330,1330,1558
|
|
20231113,152900,126974152,1330,1330,1330,1330,0
|
|
20231113,152800,126974152,1330,1330,1330,1330,0
|
|
20231113,152700,126974152,1330,1330,1330,1330,0
|
|
20231113,152600,126974152,1330,1330,1330,1330,0
|
|
20231113,152500,126974152,1330,1330,1330,1330,0
|
|
20231113,152400,126974152,1330,1330,1330,1330,0
|
|
20231113,152300,126974152,1330,1330,1330,1330,0
|
|
20231113,152200,126974152,1330,1330,1330,1330,0
|
|
20231113,152100,126974152,1330,1330,1330,1330,0
|
|
20231113,152000,126974152,1330,1330,1330,1330,0
|
|
20231113,151900,126974152,1330,1329,1330,1329,201
|
|
20231113,151800,126707022,1325,1325,1325,1325,305
|
|
20231113,151700,126302897,1330,1333,1333,1330,82
|
|
20231113,151600,126193834,1333,1327,1333,1327,3285
|
|
20231113,151500,121827297,1327,1323,1327,1321,2132
|
|
20231113,151400,119001872,1323,1323,1323,1323,0
|
|
20231113,151300,119001872,1323,1322,1323,1321,211
|
|
20231113,151200,118723128,1322,1319,1322,1319,2046
|
|
20231113,151100,116022410,1319,1319,1319,1318,69
|
|
20231113,151000,115931443,1319,1319,1319,1319,0
|
|
20231113,150900,115931443,1319,1318,1319,1318,202
|
|
20231113,150800,115665205,1318,1318,1318,1318,280
|
|
20231113,150700,115296165,1318,1318,1318,1318,0
|
|
20231113,150600,115296165,1318,1318,1318,1318,0
|
|
20231113,150500,115296165,1318,1318,1318,1318,2
|
|
20231113,150400,115293529,1312,1312,1312,1312,0
|
|
20231113,150300,115293529,1312,1312,1312,1312,35
|
|
20231113,150200,115247609,1318,1318,1319,1318,4566
|
|
20231113,150100,109229620,1317,1317,1317,1317,218
|
|
20231113,150000,108942514,1317,1317,1317,1317,0
|
|
20231113,145900,108942514,1317,1317,1317,1317,0
|
|
20231113,145800,108942514,1317,1317,1317,1317,1
|
|
20231113,145700,108941197,1316,1316,1316,1316,6
|
|
20231113,145600,108933301,1317,1317,1317,1317,0
|
|
20231113,145500,108933301,1317,1316,1317,1316,25
|
|
20231113,145400,108900400,1317,1317,1317,1317,0
|
|
20231113,145300,108900400,1317,1317,1317,1317,0
|
|
20231113,145200,108900400,1317,1316,1317,1316,47
|
|
20231113,145100,108838547,1317,1317,1317,1317,0
|
|
20231113,145000,108838547,1317,1317,1317,1317,0
|
|
20231113,144900,108838547,1317,1315,1317,1315,556
|
|
20231113,144800,108106870,1315,1315,1315,1315,1
|
|
20231113,144700,108105555,1315,1315,1315,1315,0
|
|
20231113,144600,108105555,1315,1315,1315,1315,0
|
|
20231113,144500,108105555,1315,1315,1315,1315,0
|
|
20231113,144400,108105555,1315,1315,1315,1315,0
|
|
20231113,144300,108105555,1315,1315,1315,1315,0
|
|
20231113,144200,108105555,1315,1315,1315,1315,0
|
|
20231113,144100,108105555,1315,1315,1315,1315,14
|
|
20231113,144000,108087145,1315,1313,1315,1312,423
|
|
20231113,143900,107531748,1315,1315,1315,1315,0
|
|
20231113,143800,107531748,1315,1315,1315,1315,0
|
|
20231113,143700,107531748,1315,1315,1315,1315,0
|
|
20231113,143600,107531748,1315,1315,1315,1315,0
|
|
20231113,143500,107531748,1315,1315,1315,1315,0
|
|
20231113,143400,107531748,1315,1315,1315,1315,0
|
|
20231113,143300,107531748,1315,1315,1315,1315,0
|
|
20231113,143200,107531748,1315,1315,1315,1315,0
|
|
20231113,143100,107531748,1315,1315,1315,1315,0
|
|
20231113,143000,107531748,1315,1315,1315,1315,0
|
|
20231113,142900,107531748,1315,1315,1315,1315,0
|
|
20231113,142800,107531748,1315,1314,1315,1314,806
|
|
20231113,142700,106472663,1314,1314,1314,1313,1702
|
|
20231113,142600,104236240,1316,1316,1316,1316,0
|
|
20231113,142500,104236240,1316,1316,1316,1316,1
|
|
20231113,142400,104234924,1316,1316,1316,1316,0
|
|
20231113,142300,104234924,1316,1316,1316,1316,1
|
|
20231113,142200,104233608,1316,1316,1316,1316,0
|
|
20231113,142100,104233608,1316,1316,1316,1316,0
|
|
20231113,142000,104233608,1316,1316,1316,1316,0
|
|
20231113,141900,104233608,1316,1316,1316,1316,0
|
|
20231113,141800,104233608,1316,1316,1316,1316,0
|
|
20231113,141700,104233608,1316,1316,1316,1316,0
|
|
20231113,141600,104233608,1316,1316,1316,1316,0
|
|
20231113,141500,104233608,1316,1316,1316,1316,0
|
|
20231113,141400,104233608,1316,1316,1316,1316,1
|
|
20231113,141300,104232292,1313,1313,1313,1313,0
|
|
20231113,141200,104232292,1313,1313,1313,1313,5
|
|
20231113,141100,104225727,1316,1316,1316,1316,1
|
|
20231113,141000,104224411,1316,1316,1316,1316,50
|
|
20231113,140900,104158611,1317,1317,1317,1317,10
|
|
20231113,140800,104145441,1317,1317,1317,1317,0
|
|
20231113,140700,104145441,1317,1317,1317,1317,1
|
|
20231113,140600,104144124,1316,1316,1316,1316,1277
|
|
20231113,140500,102463592,1316,1314,1316,1314,201
|
|
20231113,140400,102199476,1314,1314,1314,1314,1
|
|
20231113,140300,102198162,1315,1315,1315,1315,907
|
|
20231113,140200,101005457,1315,1315,1315,1315,0
|
|
20231113,140100,101005457,1315,1315,1315,1315,1
|
|
20231113,140000,101004142,1315,1315,1315,1315,0
|
|
20231113,135900,101004142,1315,1315,1315,1315,0
|
|
20231113,135800,101004142,1315,1314,1315,1314,500
|
|
20231113,135700,100346982,1314,1314,1314,1314,0
|
|
20231113,135600,100346982,1314,1314,1314,1314,6
|
|
20231113,135500,100339098,1314,1314,1314,1314,0
|
|
20231113,135400,100339098,1314,1314,1314,1314,0
|
|
20231113,135300,100339098,1314,1314,1314,1314,0
|
|
20231113,135200,100339098,1314,1314,1314,1314,1
|
|
20231113,135100,100337784,1314,1314,1314,1314,0
|
|
20231113,135000,100337784,1314,1314,1314,1314,0
|
|
20231113,134900,100337784,1314,1314,1314,1314,1
|
|
20231113,134800,100336470,1312,1312,1312,1312,0
|
|
20231113,134700,100336470,1312,1312,1312,1312,98
|
|
20231113,134600,100207894,1315,1312,1315,1312,201
|
|
20231113,134500,99943914,1312,1312,1312,1312,0
|
|
20231113,134400,99943914,1312,1312,1312,1312,0
|
|
20231113,134300,99943914,1312,1312,1312,1312,0
|
|
20231113,134200,99943914,1312,1312,1312,1312,0
|
|
20231113,134100,99943914,1312,1312,1312,1312,0
|
|
20231113,134000,99943914,1312,1312,1312,1312,0
|
|
20231113,133900,99943914,1312,1312,1312,1312,1
|
|
20231113,133800,99942602,1312,1311,1312,1311,189
|
|
20231113,133700,99694723,1311,1311,1311,1311,0
|
|
20231113,133600,99694723,1311,1311,1311,1311,0
|
|
20231113,133500,99694723,1311,1311,1311,1311,0
|
|
20231113,133400,99694723,1311,1311,1311,1311,0
|
|
20231113,133300,99694723,1311,1311,1311,1311,0
|
|
20231113,133200,99694723,1311,1311,1311,1311,0
|
|
20231113,133100,99694723,1311,1310,1311,1310,31
|
|
20231113,133000,99654112,1310,1310,1310,1310,0
|
|
20231113,132900,99654112,1310,1310,1310,1310,0
|
|
20231113,132800,99654112,1310,1310,1310,1310,0
|
|
20231113,132700,99654112,1310,1310,1310,1310,1
|
|
20231113,132600,99652802,1310,1307,1310,1307,100
|
|
20231113,132500,99521848,1307,1307,1307,1307,4
|
|
20231113,132400,99516620,1307,1307,1307,1307,1
|
|
20231113,132300,99515313,1307,1307,1307,1307,0
|
|
20231113,132200,99515313,1307,1307,1307,1307,6
|
|
20231113,132100,99507471,1307,1306,1307,1306,13
|
|
20231113,132000,99490487,1306,1303,1306,1303,281
|
|
20231113,131900,99124165,1303,1302,1303,1302,552
|
|
20231113,131800,98405031,1302,1302,1302,1302,0
|
|
20231113,131700,98405031,1302,1301,1302,1301,824
|
|
20231113,131600,97333006,1301,1301,1301,1301,1
|
|
20231113,131500,97331705,1301,1301,1301,1301,1
|
|
20231113,131400,97330404,1301,1301,1301,1301,0
|
|
20231113,131300,97330404,1301,1301,1301,1301,1
|
|
20231113,131200,97329103,1301,1301,1301,1301,0
|
|
20231113,131100,97329103,1301,1301,1301,1300,82
|
|
20231113,131000,97222501,1301,1301,1301,1301,0
|
|
20231113,130900,97222501,1301,1301,1301,1301,1
|
|
20231113,130800,97221200,1301,1301,1301,1301,1
|
|
20231113,130700,97219899,1301,1301,1301,1301,0
|
|
20231113,130600,97219899,1301,1301,1301,1301,3
|
|
20231113,130500,97215996,1301,1300,1301,1300,486
|
|
20231113,130400,96584185,1300,1299,1300,1299,283
|
|
20231113,130300,96216566,1299,1299,1299,1299,1
|
|
20231113,130200,96215267,1299,1296,1299,1296,777
|
|
20231113,130100,95208272,1296,1296,1296,1296,100
|
|
20231113,130000,95078672,1300,1300,1300,1300,1
|
|
20231113,125900,95077372,1300,1299,1300,1299,114
|
|
20231113,125800,94929285,1299,1299,1299,1299,1
|
|
20231113,125700,94927986,1299,1299,1299,1299,0
|
|
20231113,125600,94927986,1299,1299,1299,1299,0
|
|
20231113,125500,94927986,1299,1299,1299,1299,0
|
|
20231113,125400,94927986,1299,1299,1299,1299,0
|
|
20231113,125300,94927986,1299,1299,1299,1299,1
|
|
20231113,125200,94926687,1299,1299,1299,1299,0
|
|
20231113,125100,94926687,1299,1299,1299,1299,5
|
|
20231113,125000,94920192,1299,1299,1299,1299,1
|
|
20231113,124900,94918893,1299,1299,1299,1299,0
|
|
20231113,124800,94918893,1299,1299,1299,1299,0
|
|
20231113,124700,94918893,1299,1299,1299,1299,2
|
|
20231113,124600,94916295,1295,1296,1296,1295,676
|
|
20231113,124500,94040579,1299,1299,1299,1299,1
|
|
20231113,124400,94039280,1297,1299,1299,1297,59
|
|
20231113,124300,93962751,1299,1299,1299,1299,3
|
|
20231113,124200,93958854,1300,1300,1300,1300,0
|
|
20231113,124100,93958854,1300,1300,1300,1300,0
|
|
20231113,124000,93958854,1300,1300,1300,1300,2
|
|
20231113,123900,93956254,1300,1300,1300,1300,0
|
|
20231113,123800,93956254,1300,1300,1300,1300,0
|
|
20231113,123700,93956254,1300,1300,1300,1300,77
|
|
20231113,123600,93856154,1300,1300,1300,1300,1
|
|
20231113,123500,93854854,1300,1300,1300,1300,3
|
|
20231113,123400,93850954,1300,1300,1300,1300,216
|
|
20231113,123300,93570154,1300,1300,1300,1300,0
|
|
20231113,123200,93570154,1300,1300,1300,1300,0
|
|
20231113,123100,93570154,1300,1300,1300,1300,100
|
|
20231113,123000,93440154,1300,1300,1300,1300,0
|
|
20231113,122900,93440154,1300,1300,1300,1300,0
|
|
20231113,122800,93440154,1300,1300,1300,1300,0
|
|
20231113,122700,93440154,1300,1300,1300,1300,1
|
|
20231113,122600,93438854,1300,1300,1300,1300,10
|
|
20231113,122500,93425854,1300,1300,1300,1300,0
|
|
20231113,122400,93425854,1300,1300,1300,1300,0
|
|
20231113,122300,93425854,1300,1300,1300,1300,0
|
|
20231113,122200,93425854,1300,1300,1300,1300,10
|
|
20231113,122100,93412854,1300,1300,1300,1300,2
|
|
20231113,122000,93410254,1300,1300,1300,1300,0
|
|
20231113,121900,93410254,1300,1300,1300,1300,6
|
|
20231113,121800,93402454,1300,1300,1300,1300,0
|
|
20231113,121700,93402454,1300,1300,1300,1300,0
|
|
20231113,121600,93402454,1300,1300,1300,1300,0
|
|
20231113,121500,93402454,1300,1300,1300,1300,0
|
|
20231113,121400,93402454,1300,1300,1300,1300,0
|
|
20231113,121300,93402454,1300,1300,1300,1300,100
|
|
20231113,121200,93272454,1300,1300,1300,1300,0
|
|
20231113,121100,93272454,1300,1300,1300,1300,100
|
|
20231113,121000,93142454,1300,1300,1300,1300,0
|
|
20231113,120900,93142454,1300,1300,1300,1300,0
|
|
20231113,120800,93142454,1300,1300,1300,1300,0
|
|
20231113,120700,93142454,1300,1300,1300,1300,0
|
|
20231113,120600,93142454,1300,1300,1300,1300,0
|
|
20231113,120500,93142454,1300,1300,1300,1300,1
|
|
20231113,120400,93141154,1300,1300,1300,1300,1
|
|
20231113,120300,93139854,1300,1300,1300,1300,2
|
|
20231113,120200,93137254,1300,1300,1300,1300,29
|
|
20231113,120100,93099554,1300,1300,1300,1300,17
|
|
20231113,120000,93077454,1290,1305,1305,1290,14208
|
|
20231113,115900,74689420,1315,1315,1315,1315,0
|
|
20231113,115800,74689420,1315,1315,1315,1315,0
|
|
20231113,115700,74689420,1315,1315,1315,1315,0
|
|
20231113,115600,74689420,1315,1315,1315,1315,0
|
|
20231113,115500,74689420,1315,1315,1315,1315,0
|
|
20231113,115400,74689420,1315,1315,1315,1315,0
|
|
20231113,115300,74689420,1315,1315,1315,1315,1
|
|
20231113,115200,74688105,1305,1306,1306,1305,900
|
|
20231113,115100,73513367,1315,1315,1315,1315,0
|
|
20231113,115000,73513367,1315,1315,1315,1315,0
|
|
20231113,114900,73513367,1315,1315,1315,1315,0
|
|
20231113,114800,73513367,1315,1315,1315,1315,0
|
|
20231113,114700,73513367,1315,1315,1315,1315,0
|
|
20231113,114600,73513367,1315,1315,1315,1315,1
|
|
20231113,114500,73512052,1317,1317,1317,1317,0
|
|
20231113,114400,73512052,1317,1317,1317,1317,0
|
|
20231113,114300,73512052,1317,1317,1317,1317,0
|
|
20231113,114200,73512052,1317,1313,1317,1313,3
|
|
20231113,114100,73508107,1309,1309,1309,1309,13
|
|
20231113,114000,73491090,1309,1309,1309,1309,0
|
|
20231113,113900,73491090,1309,1309,1309,1309,40
|
|
20231113,113800,73438730,1309,1309,1309,1305,111
|
|
20231113,113700,73293715,1309,1309,1309,1309,35
|
|
20231113,113600,73247900,1309,1309,1309,1309,2043
|
|
20231113,113500,70573613,1309,1309,1309,1309,1
|
|
20231113,113400,70572304,1309,1309,1309,1309,0
|
|
20231113,113300,70572304,1309,1308,1309,1308,1704
|
|
20231113,113200,68342684,1308,1308,1308,1308,0
|
|
20231113,113100,68342684,1308,1308,1308,1308,0
|
|
20231113,113000,68342684,1308,1308,1308,1308,1
|
|
20231113,112900,68341376,1308,1308,1308,1308,0
|
|
20231113,112800,68341376,1308,1308,1308,1308,0
|
|
20231113,112700,68341376,1308,1308,1308,1308,5
|
|
20231113,112600,68334836,1308,1308,1308,1308,2
|
|
20231113,112500,68332220,1308,1308,1308,1308,0
|
|
20231113,112400,68332220,1308,1308,1308,1308,0
|
|
20231113,112300,68332220,1308,1308,1308,1308,2
|
|
20231113,112200,68329604,1308,1308,1308,1308,11
|
|
20231113,112100,68315216,1309,1309,1309,1309,0
|
|
20231113,112000,68315216,1309,1309,1309,1309,0
|
|
20231113,111900,68315216,1309,1309,1309,1309,1
|
|
20231113,111800,68313907,1309,1309,1309,1309,0
|
|
20231113,111700,68313907,1309,1309,1309,1309,0
|
|
20231113,111600,68313907,1309,1309,1309,1309,1
|
|
20231113,111500,68312598,1309,1309,1309,1309,1
|
|
20231113,111400,68311289,1309,1309,1309,1309,275
|
|
20231113,111300,67951314,1304,1309,1309,1304,337
|
|
20231113,111200,67510611,1309,1309,1309,1309,152
|
|
20231113,111100,67311643,1309,1309,1309,1309,2
|
|
20231113,111000,67309025,1309,1309,1309,1309,0
|
|
20231113,110900,67309025,1309,1309,1309,1309,0
|
|
20231113,110800,67309025,1309,1309,1309,1309,0
|
|
20231113,110700,67309025,1309,1309,1309,1309,1
|
|
20231113,110600,67307716,1309,1309,1309,1304,333
|
|
20231113,110500,66872224,1309,1309,1309,1304,369
|
|
20231113,110400,66389588,1309,1309,1309,1309,1
|
|
20231113,110300,66388279,1309,1309,1309,1309,0
|
|
20231113,110200,66388279,1309,1309,1309,1309,0
|
|
20231113,110100,66388279,1309,1309,1309,1309,0
|
|
20231113,110000,66388279,1309,1309,1309,1309,1
|
|
20231113,105900,66386970,1309,1309,1309,1309,0
|
|
20231113,105800,66386970,1309,1309,1309,1309,0
|
|
20231113,105700,66386970,1309,1309,1309,1309,21
|
|
20231113,105600,66359481,1309,1309,1309,1309,6
|
|
20231113,105500,66351627,1309,1309,1309,1309,9
|
|
20231113,105400,66339846,1309,1309,1309,1309,1
|
|
20231113,105300,66338537,1309,1309,1309,1309,2
|
|
20231113,105200,66335919,1309,1307,1309,1300,8369
|
|
20231113,105100,55449291,1310,1306,1310,1306,704
|
|
20231113,105000,54529859,1310,1310,1310,1310,2
|
|
20231113,104900,54527239,1310,1312,1312,1304,4309
|
|
20231113,104800,48884444,1317,1317,1317,1317,1
|
|
20231113,104700,48883127,1317,1317,1317,1317,0
|
|
20231113,104600,48883127,1317,1317,1317,1317,1
|
|
20231113,104500,48881810,1317,1317,1317,1317,0
|
|
20231113,104400,48881810,1317,1317,1317,1317,76
|
|
20231113,104300,48781718,1320,1320,1320,1320,0
|
|
20231113,104200,48781718,1320,1320,1320,1320,0
|
|
20231113,104100,48781718,1320,1320,1320,1320,0
|
|
20231113,104000,48781718,1320,1320,1320,1320,0
|
|
20231113,103900,48781718,1320,1320,1320,1320,0
|
|
20231113,103800,48781718,1320,1320,1320,1320,0
|
|
20231113,103700,48781718,1320,1320,1320,1320,0
|
|
20231113,103600,48781718,1320,1320,1320,1320,1
|
|
20231113,103500,48780398,1322,1322,1322,1322,0
|
|
20231113,103400,48780398,1322,1322,1322,1322,0
|
|
20231113,103300,48780398,1322,1322,1322,1322,0
|
|
20231113,103200,48780398,1322,1322,1322,1322,0
|
|
20231113,103100,48780398,1322,1322,1322,1322,0
|
|
20231113,103000,48780398,1322,1322,1322,1322,0
|
|
20231113,102900,48780398,1322,1322,1322,1322,0
|
|
20231113,102800,48780398,1322,1322,1322,1322,0
|
|
20231113,102700,48780398,1322,1322,1322,1322,0
|
|
20231113,102600,48780398,1322,1322,1322,1322,0
|
|
20231113,102500,48780398,1322,1320,1322,1311,3642
|
|
20231113,102400,43992618,1324,1324,1324,1324,0
|
|
20231113,102300,43992618,1324,1323,1324,1323,2
|
|
20231113,102200,43989971,1321,1321,1321,1321,0
|
|
20231113,102100,43989971,1321,1321,1321,1321,0
|
|
20231113,102000,43989971,1321,1321,1321,1321,0
|
|
20231113,101900,43989971,1321,1321,1321,1321,500
|
|
20231113,101800,43329471,1321,1321,1321,1321,0
|
|
20231113,101700,43329471,1321,1321,1321,1321,100
|
|
20231113,101600,43197371,1321,1321,1321,1321,0
|
|
20231113,101500,43197371,1321,1321,1321,1321,5
|
|
20231113,101400,43190766,1321,1321,1321,1321,0
|
|
20231113,101300,43190766,1321,1321,1321,1321,165
|
|
20231113,101200,42972801,1321,1321,1321,1321,0
|
|
20231113,101100,42972801,1321,1321,1321,1321,50
|
|
20231113,101000,42906751,1321,1321,1321,1321,0
|
|
20231113,100900,42906751,1321,1321,1321,1321,83
|
|
20231113,100800,42797108,1322,1322,1322,1322,2
|
|
20231113,100700,42794464,1322,1324,1324,1322,6
|
|
20231113,100600,42786524,1325,1325,1325,1325,0
|
|
20231113,100500,42786524,1325,1326,1326,1325,4
|
|
20231113,100400,42781222,1327,1327,1327,1327,0
|
|
20231113,100300,42781222,1327,1327,1327,1327,0
|
|
20231113,100200,42781222,1327,1327,1327,1327,0
|
|
20231113,100100,42781222,1327,1327,1327,1327,0
|
|
20231113,100000,42781222,1327,1327,1327,1327,755
|
|
20231113,095900,41779337,1327,1327,1327,1327,1011
|
|
20231113,095800,40437740,1326,1326,1326,1326,0
|
|
20231113,095700,40437740,1326,1326,1326,1326,98
|
|
20231113,095600,40307792,1326,1326,1326,1326,2
|
|
20231113,095500,40305140,1321,1321,1321,1321,0
|
|
20231113,095400,40305140,1321,1327,1327,1321,440
|
|
20231113,095300,39721856,1327,1327,1327,1327,0
|
|
20231113,095200,39721856,1327,1326,1327,1326,2
|
|
20231113,095100,39719203,1327,1327,1327,1327,0
|
|
20231113,095000,39719203,1327,1327,1327,1327,40
|
|
20231113,094900,39666123,1327,1327,1327,1327,0
|
|
20231113,094800,39666123,1327,1327,1327,1327,2
|
|
20231113,094700,39663469,1327,1327,1327,1327,0
|
|
20231113,094600,39663469,1327,1327,1327,1327,0
|
|
20231113,094500,39663469,1327,1327,1327,1327,2
|
|
20231113,094400,39660815,1325,1325,1325,1325,0
|
|
20231113,094300,39660815,1325,1324,1325,1324,56
|
|
20231113,094200,39586621,1325,1326,1326,1325,521
|
|
20231113,094100,38896294,1329,1329,1329,1329,0
|
|
20231113,094000,38896294,1329,1329,1329,1329,2
|
|
20231113,093900,38893636,1329,1328,1329,1328,102
|
|
20231113,093800,38758179,1328,1328,1328,1328,0
|
|
20231113,093700,38758179,1328,1328,1328,1328,2
|
|
20231113,093600,38755523,1329,1329,1329,1328,31
|
|
20231113,093500,38714325,1329,1328,1329,1328,3
|
|
20231113,093400,38710339,1329,1328,1329,1328,19
|
|
20231113,093300,38685105,1328,1328,1328,1328,11
|
|
20231113,093200,38670497,1328,1328,1328,1328,1
|
|
20231113,093100,38669169,1328,1328,1328,1328,1
|
|
20231113,093000,38667841,1328,1328,1328,1328,2
|
|
20231113,092900,38665185,1328,1328,1328,1328,1
|
|
20231113,092800,38663857,1328,1328,1328,1328,0
|
|
20231113,092700,38663857,1328,1328,1328,1328,1
|
|
20231113,092600,38662529,1328,1328,1328,1328,0
|
|
20231113,092500,38662529,1328,1328,1328,1328,0
|
|
20231113,092400,38662529,1328,1325,1329,1325,769
|
|
20231113,092300,37643576,1330,1330,1330,1330,0
|
|
20231113,092200,37643576,1330,1329,1330,1329,29
|
|
20231113,092100,37605032,1330,1330,1330,1330,0
|
|
20231113,092000,37605032,1330,1330,1330,1330,0
|
|
20231113,091900,37605032,1330,1330,1330,1330,0
|
|
20231113,091800,37605032,1330,1330,1330,1330,0
|
|
20231113,091700,37605032,1330,1330,1330,1330,0
|
|
20231113,091600,37605032,1330,1325,1330,1325,151
|
|
20231113,091500,37404591,1325,1322,1325,1322,187
|
|
20231113,091400,37157359,1322,1321,1322,1321,344
|
|
20231113,091300,36702745,1321,1322,1322,1321,1736
|
|
20231113,091200,34409487,1322,1321,1322,1321,97
|
|
20231113,091100,34281348,1321,1321,1321,1321,0
|
|
20231113,091000,34281348,1321,1321,1321,1321,0
|
|
20231113,090900,34281348,1321,1321,1321,1321,1
|
|
20231113,090800,34280027,1321,1316,1321,1316,354
|
|
20231113,090700,33814153,1321,1321,1321,1321,2
|
|
20231113,090600,33811511,1321,1321,1321,1321,0
|
|
20231113,090500,33811511,1321,1320,1321,1320,1001
|
|
20231113,090400,32490190,1322,1322,1322,1322,0
|
|
20231113,090300,32490190,1322,1322,1322,1322,0
|
|
20231113,090200,32490190,1322,1321,1322,1321,2
|
|
20231113,090100,32487547,1315,1315,1325,1315,1337
|
|
20231113,090000,30728620,1314,1315,1315,1314,23368
|