589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184600,182766694,1355,1355,1355,1355,1724
|
|
20231114,184500,182766694,1355,1355,1355,1355,0
|
|
20231114,184400,182766694,1355,1355,1355,1355,0
|
|
20231114,184300,182766694,1355,1355,1355,1355,0
|
|
20231114,184200,182766694,1355,1355,1355,1355,0
|
|
20231114,184100,182766694,1355,1355,1355,1355,0
|
|
20231114,184000,182766694,1355,1355,1355,1355,0
|
|
20231114,183900,182766694,1355,1355,1355,1355,0
|
|
20231114,183800,182766694,1355,1355,1355,1355,0
|
|
20231114,183700,182766694,1355,1355,1355,1355,0
|
|
20231114,183600,182766694,1355,1355,1355,1355,0
|
|
20231114,183500,182766694,1355,1355,1355,1355,0
|
|
20231114,183400,182766694,1355,1355,1355,1355,0
|
|
20231114,183300,182766694,1355,1355,1355,1355,0
|
|
20231114,183200,182766694,1355,1355,1355,1355,0
|
|
20231114,183100,182766694,1355,1355,1355,1355,0
|
|
20231114,183000,182766694,1355,1355,1355,1355,0
|
|
20231114,182900,182766694,1355,1355,1355,1355,0
|
|
20231114,182800,182766694,1355,1355,1355,1355,0
|
|
20231114,182700,182766694,1355,1355,1355,1355,0
|
|
20231114,182600,182766694,1355,1355,1355,1355,0
|
|
20231114,182500,182766694,1355,1355,1355,1355,0
|
|
20231114,182400,182766694,1355,1355,1355,1355,0
|
|
20231114,182300,182766694,1355,1355,1355,1355,0
|
|
20231114,182200,182766694,1355,1355,1355,1355,0
|
|
20231114,182100,182766694,1355,1355,1355,1355,0
|
|
20231114,182000,182766694,1355,1355,1355,1355,0
|
|
20231114,181900,182766694,1355,1355,1355,1355,0
|
|
20231114,181800,182766694,1355,1355,1355,1355,0
|
|
20231114,181700,182766694,1355,1355,1355,1355,0
|
|
20231114,181600,182766694,1355,1355,1355,1355,1724
|
|
20231114,181500,182766694,1355,1355,1355,1355,0
|
|
20231114,181400,182766694,1355,1355,1355,1355,0
|
|
20231114,181300,182766694,1355,1355,1355,1355,0
|
|
20231114,181200,182766694,1355,1355,1355,1355,0
|
|
20231114,181100,182766694,1355,1355,1355,1355,0
|
|
20231114,181000,182766694,1355,1355,1355,1355,0
|
|
20231114,180900,182766694,1355,1355,1355,1355,0
|
|
20231114,180800,182766694,1355,1355,1355,1355,0
|
|
20231114,180700,182766694,1355,1355,1355,1355,0
|
|
20231114,180600,182766694,1355,1355,1355,1355,0
|
|
20231114,180500,182766694,1355,1355,1355,1355,0
|
|
20231114,180400,182766694,1355,1355,1355,1355,0
|
|
20231114,180300,182766694,1355,1355,1355,1355,0
|
|
20231114,180200,182766694,1355,1355,1355,1355,0
|
|
20231114,180100,182766694,1355,1355,1355,1355,0
|
|
20231114,180000,182766694,1355,1355,1355,1355,0
|
|
20231114,175900,182766694,1355,1355,1355,1355,0
|
|
20231114,175800,182766694,1355,1355,1355,1355,0
|
|
20231114,175700,182766694,1355,1355,1355,1355,0
|
|
20231114,175600,182766694,1355,1355,1355,1355,0
|
|
20231114,175500,182766694,1355,1355,1355,1355,0
|
|
20231114,175400,182766694,1355,1355,1355,1355,0
|
|
20231114,175300,182766694,1355,1355,1355,1355,0
|
|
20231114,175200,182766694,1355,1355,1355,1355,0
|
|
20231114,175100,182766694,1355,1355,1355,1355,0
|
|
20231114,175000,182766694,1355,1355,1355,1355,0
|
|
20231114,174900,182766694,1355,1355,1355,1355,0
|
|
20231114,174800,182766694,1355,1355,1355,1355,0
|
|
20231114,174700,182766694,1355,1355,1355,1355,0
|
|
20231114,174600,182766694,1355,1355,1355,1355,1724
|
|
20231114,174500,182766694,1355,1355,1355,1355,0
|
|
20231114,174400,182766694,1355,1355,1355,1355,0
|
|
20231114,174300,182766694,1355,1355,1355,1355,0
|
|
20231114,174200,182766694,1355,1355,1355,1355,0
|
|
20231114,174100,182766694,1355,1355,1355,1355,0
|
|
20231114,174000,182766694,1355,1355,1355,1355,0
|
|
20231114,173900,182766694,1355,1355,1355,1355,0
|
|
20231114,173800,182766694,1355,1355,1355,1355,0
|
|
20231114,173700,182766694,1355,1355,1355,1355,0
|
|
20231114,173600,182766694,1355,1355,1355,1355,0
|
|
20231114,173500,182766694,1355,1355,1355,1355,0
|
|
20231114,173400,182766694,1355,1355,1355,1355,0
|
|
20231114,173300,182766694,1355,1355,1355,1355,0
|
|
20231114,173200,182766694,1355,1355,1355,1355,0
|
|
20231114,173100,182766694,1355,1355,1355,1355,0
|
|
20231114,173000,182766694,1355,1355,1355,1355,0
|
|
20231114,172900,182766694,1355,1355,1355,1355,0
|
|
20231114,172800,182766694,1355,1355,1355,1355,0
|
|
20231114,172700,182766694,1355,1355,1355,1355,0
|
|
20231114,172600,182766694,1355,1355,1355,1355,0
|
|
20231114,172500,182766694,1355,1355,1355,1355,0
|
|
20231114,172400,182766694,1355,1355,1355,1355,0
|
|
20231114,172300,182766694,1355,1355,1355,1355,0
|
|
20231114,172200,182766694,1355,1355,1355,1355,0
|
|
20231114,172100,182766694,1355,1355,1355,1355,0
|
|
20231114,172000,182766694,1355,1355,1355,1355,0
|
|
20231114,171900,182766694,1355,1355,1355,1355,0
|
|
20231114,171800,182766694,1355,1355,1355,1355,0
|
|
20231114,171700,182766694,1355,1355,1355,1355,0
|
|
20231114,171600,182766694,1355,1355,1355,1355,1724
|
|
20231114,171500,182766694,1355,1355,1355,1355,0
|
|
20231114,171400,182766694,1355,1355,1355,1355,0
|
|
20231114,171300,182766694,1355,1355,1355,1355,0
|
|
20231114,171200,182766694,1355,1355,1355,1355,0
|
|
20231114,171100,182766694,1355,1355,1355,1355,0
|
|
20231114,171000,182766694,1355,1355,1355,1355,0
|
|
20231114,170900,182766694,1355,1355,1355,1355,0
|
|
20231114,170800,182766694,1355,1355,1355,1355,0
|
|
20231114,170700,182766694,1355,1355,1355,1355,0
|
|
20231114,170600,182766694,1355,1355,1355,1355,0
|
|
20231114,170500,182766694,1355,1355,1355,1355,0
|
|
20231114,170400,182766694,1355,1355,1355,1355,0
|
|
20231114,170300,182766694,1355,1355,1355,1355,0
|
|
20231114,170200,182766694,1355,1355,1355,1355,0
|
|
20231114,170100,182766694,1355,1355,1355,1355,0
|
|
20231114,170000,182766694,1355,1355,1355,1355,0
|
|
20231114,165900,182766694,1355,1355,1355,1355,0
|
|
20231114,165800,182766694,1355,1355,1355,1355,0
|
|
20231114,165700,182766694,1355,1355,1355,1355,0
|
|
20231114,165600,182766694,1355,1355,1355,1355,0
|
|
20231114,165500,182766694,1355,1355,1355,1355,0
|
|
20231114,165400,182766694,1355,1355,1355,1355,0
|
|
20231114,165300,182766694,1355,1355,1355,1355,0
|
|
20231114,165200,182766694,1355,1355,1355,1355,0
|
|
20231114,165100,182766694,1355,1355,1355,1355,0
|
|
20231114,165000,182766694,1355,1355,1355,1355,0
|
|
20231114,164900,182766694,1355,1355,1355,1355,0
|
|
20231114,164800,182766694,1355,1355,1355,1355,0
|
|
20231114,164700,182766694,1355,1355,1355,1355,0
|
|
20231114,164600,182766694,1355,1355,1355,1355,1724
|
|
20231114,164500,182766694,1355,1355,1355,1355,0
|
|
20231114,164400,182766694,1355,1355,1355,1355,0
|
|
20231114,164300,182766694,1355,1355,1355,1355,0
|
|
20231114,164200,182766694,1355,1355,1355,1355,0
|
|
20231114,164100,182766694,1355,1355,1355,1355,0
|
|
20231114,164000,182766694,1355,1355,1355,1355,0
|
|
20231114,163900,182766694,1355,1355,1355,1355,0
|
|
20231114,163800,182766694,1355,1355,1355,1355,0
|
|
20231114,163700,182766694,1355,1355,1355,1355,0
|
|
20231114,163600,182766694,1355,1355,1355,1355,0
|
|
20231114,163500,182766694,1355,1355,1355,1355,0
|
|
20231114,163400,182766694,1355,1355,1355,1355,0
|
|
20231114,163300,182766694,1355,1355,1355,1355,0
|
|
20231114,163200,182766694,1355,1355,1355,1355,0
|
|
20231114,163100,182766694,1355,1355,1355,1355,0
|
|
20231114,163000,182766694,1355,1355,1355,1355,0
|
|
20231114,162900,182766694,1355,1355,1355,1355,0
|
|
20231114,162800,182766694,1355,1355,1355,1355,0
|
|
20231114,162700,182766694,1355,1355,1355,1355,0
|
|
20231114,162600,182766694,1355,1355,1355,1355,0
|
|
20231114,162500,182766694,1355,1355,1355,1355,0
|
|
20231114,162400,182766694,1355,1355,1355,1355,0
|
|
20231114,162300,182766694,1355,1355,1355,1355,0
|
|
20231114,162200,182766694,1355,1355,1355,1355,0
|
|
20231114,162100,182766694,1355,1355,1355,1355,0
|
|
20231114,162000,182766694,1355,1355,1355,1355,0
|
|
20231114,161900,182766694,1355,1355,1355,1355,0
|
|
20231114,161800,182766694,1355,1355,1355,1355,0
|
|
20231114,161700,182766694,1355,1355,1355,1355,0
|
|
20231114,161600,182766694,1355,1355,1355,1355,1724
|
|
20231114,161500,182766694,1355,1355,1355,1355,0
|
|
20231114,161400,182766694,1355,1355,1355,1355,0
|
|
20231114,161300,182766694,1355,1355,1355,1355,0
|
|
20231114,161200,182766694,1355,1355,1355,1355,0
|
|
20231114,161100,182766694,1355,1355,1355,1355,0
|
|
20231114,161000,182766694,1355,1355,1355,1355,0
|
|
20231114,160900,182766694,1355,1355,1355,1355,0
|
|
20231114,160800,182766694,1355,1355,1355,1355,0
|
|
20231114,160700,182766694,1355,1355,1355,1355,0
|
|
20231114,160600,182766694,1355,1355,1355,1355,0
|
|
20231114,160500,182766694,1355,1355,1355,1355,0
|
|
20231114,160400,182766694,1355,1355,1355,1355,0
|
|
20231114,160300,182766694,1355,1355,1355,1355,0
|
|
20231114,160200,182766694,1355,1355,1355,1355,0
|
|
20231114,160100,182766694,1355,1355,1355,1355,0
|
|
20231114,160000,182766694,1355,1355,1355,1355,0
|
|
20231114,155900,182766694,1355,1355,1355,1355,0
|
|
20231114,155800,182766694,1355,1355,1355,1355,0
|
|
20231114,155700,182766694,1355,1355,1355,1355,0
|
|
20231114,155600,182766694,1355,1355,1355,1355,0
|
|
20231114,155500,182766694,1355,1355,1355,1355,0
|
|
20231114,155400,182766694,1355,1355,1355,1355,0
|
|
20231114,155300,182766694,1355,1355,1355,1355,0
|
|
20231114,155200,182766694,1355,1355,1355,1355,0
|
|
20231114,155100,182766694,1355,1355,1355,1355,0
|
|
20231114,155000,182766694,1355,1355,1355,1355,0
|
|
20231114,154900,182766694,1355,1355,1355,1355,0
|
|
20231114,154800,182766694,1355,1355,1355,1355,0
|
|
20231114,154700,182766694,1355,1355,1355,1355,0
|
|
20231114,154600,182766694,1355,1355,1355,1355,1724
|
|
20231114,154500,182766694,1355,1355,1355,1355,0
|
|
20231114,154400,182766694,1355,1355,1355,1355,0
|
|
20231114,154300,182766694,1355,1355,1355,1355,0
|
|
20231114,154200,182766694,1355,1355,1355,1355,0
|
|
20231114,154100,182766694,1355,1355,1355,1355,0
|
|
20231114,154000,182766694,1355,1355,1355,1355,0
|
|
20231114,153900,182766694,1355,1355,1355,1355,0
|
|
20231114,153800,182766694,1355,1355,1355,1355,0
|
|
20231114,153700,182766694,1355,1355,1355,1355,0
|
|
20231114,153600,182766694,1355,1355,1355,1355,0
|
|
20231114,153500,182766694,1355,1355,1355,1355,0
|
|
20231114,153400,182766694,1355,1355,1355,1355,0
|
|
20231114,153300,182766694,1355,1355,1355,1355,0
|
|
20231114,153200,182766694,1355,1355,1355,1355,0
|
|
20231114,153100,182766694,1355,1355,1355,1355,0
|
|
20231114,153000,182766694,1355,1355,1355,1355,1724
|
|
20231114,152900,180430674,1348,1348,1348,1348,0
|
|
20231114,152800,180430674,1348,1348,1348,1348,0
|
|
20231114,152700,180430674,1348,1348,1348,1348,0
|
|
20231114,152600,180430674,1348,1348,1348,1348,0
|
|
20231114,152500,180430674,1348,1348,1348,1348,0
|
|
20231114,152400,180430674,1348,1348,1348,1348,0
|
|
20231114,152300,180430674,1348,1348,1348,1348,0
|
|
20231114,152200,180430674,1348,1348,1348,1348,0
|
|
20231114,152100,180430674,1348,1348,1348,1348,0
|
|
20231114,152000,180430674,1348,1348,1348,1348,0
|
|
20231114,151900,180430674,1348,1353,1353,1348,5
|
|
20231114,151800,180423914,1348,1348,1348,1348,511
|
|
20231114,151700,179735086,1353,1353,1353,1353,0
|
|
20231114,151600,179735086,1353,1348,1353,1348,1002
|
|
20231114,151500,178384380,1353,1353,1353,1353,1
|
|
20231114,151400,178383027,1353,1349,1353,1349,1002
|
|
20231114,151300,177031321,1355,1348,1355,1348,1339
|
|
20231114,151200,175226335,1348,1355,1355,1348,4876
|
|
20231114,151100,168652480,1355,1355,1355,1355,1
|
|
20231114,151000,168651125,1349,1349,1349,1349,1843
|
|
20231114,150900,166164918,1355,1355,1355,1355,2
|
|
20231114,150800,166162208,1355,1355,1355,1355,0
|
|
20231114,150700,166162208,1355,1355,1355,1355,4
|
|
20231114,150600,166156788,1355,1348,1355,1348,87
|
|
20231114,150500,166039498,1348,1351,1358,1348,231
|
|
20231114,150400,165727852,1361,1361,1361,1361,0
|
|
20231114,150300,165727852,1361,1363,1363,1350,104
|
|
20231114,150200,165586315,1362,1362,1362,1362,2010
|
|
20231114,150100,162848695,1362,1362,1362,1362,0
|
|
20231114,150000,162848695,1362,1362,1362,1362,40
|
|
20231114,145900,162794215,1363,1342,1363,1342,2425
|
|
20231114,145800,159515262,1345,1345,1345,1345,98
|
|
20231114,145700,159383452,1345,1345,1345,1345,99
|
|
20231114,145600,159250297,1345,1345,1345,1345,0
|
|
20231114,145500,159250297,1345,1345,1345,1345,0
|
|
20231114,145400,159250297,1345,1342,1345,1342,31
|
|
20231114,145300,159208692,1342,1342,1342,1342,20
|
|
20231114,145200,159181852,1347,1347,1347,1347,0
|
|
20231114,145100,159181852,1347,1347,1347,1347,0
|
|
20231114,145000,159181852,1347,1347,1347,1347,0
|
|
20231114,144900,159181852,1347,1347,1347,1347,0
|
|
20231114,144800,159181852,1347,1347,1347,1347,0
|
|
20231114,144700,159181852,1347,1347,1347,1347,500
|
|
20231114,144600,158508352,1341,1341,1341,1341,0
|
|
20231114,144500,158508352,1341,1341,1341,1341,1
|
|
20231114,144400,158507011,1347,1347,1347,1347,0
|
|
20231114,144300,158507011,1347,1347,1347,1347,0
|
|
20231114,144200,158507011,1347,1347,1347,1347,1
|
|
20231114,144100,158505664,1347,1347,1347,1347,0
|
|
20231114,144000,158505664,1347,1347,1347,1347,0
|
|
20231114,143900,158505664,1347,1347,1347,1347,0
|
|
20231114,143800,158505664,1347,1347,1347,1347,0
|
|
20231114,143700,158505664,1347,1347,1347,1347,1
|
|
20231114,143600,158504317,1347,1347,1347,1347,0
|
|
20231114,143500,158504317,1347,1347,1347,1347,0
|
|
20231114,143400,158504317,1347,1347,1347,1347,0
|
|
20231114,143300,158504317,1347,1347,1347,1347,1
|
|
20231114,143200,158502970,1341,1341,1341,1341,1
|
|
20231114,143100,158501629,1347,1347,1347,1347,1
|
|
20231114,143000,158500282,1347,1347,1347,1347,0
|
|
20231114,142900,158500282,1347,1341,1347,1341,2
|
|
20231114,142800,158497594,1347,1347,1347,1347,1
|
|
20231114,142700,158496247,1347,1347,1347,1347,1
|
|
20231114,142600,158494900,1341,1347,1347,1341,76
|
|
20231114,142500,158392978,1347,1347,1347,1347,1
|
|
20231114,142400,158391631,1347,1347,1347,1347,0
|
|
20231114,142300,158391631,1347,1347,1347,1347,0
|
|
20231114,142200,158391631,1347,1347,1347,1347,2
|
|
20231114,142100,158388937,1347,1347,1347,1347,11
|
|
20231114,142000,158374120,1339,1339,1339,1339,0
|
|
20231114,141900,158374120,1339,1339,1339,1339,0
|
|
20231114,141800,158374120,1339,1339,1339,1339,0
|
|
20231114,141700,158374120,1339,1340,1340,1339,1556
|
|
20231114,141600,156289380,1340,1340,1340,1340,0
|
|
20231114,141500,156289380,1340,1347,1347,1340,1073
|
|
20231114,141400,154851529,1347,1347,1347,1347,152
|
|
20231114,141300,154646785,1355,1355,1355,1355,1
|
|
20231114,141200,154645430,1359,1359,1359,1359,0
|
|
20231114,141100,154645430,1359,1359,1359,1359,0
|
|
20231114,141000,154645430,1359,1350,1359,1350,304
|
|
20231114,140900,154233229,1355,1355,1355,1355,2
|
|
20231114,140800,154230519,1355,1356,1356,1353,807
|
|
20231114,140700,153137035,1368,1359,1368,1359,2
|
|
20231114,140600,153134308,1372,1372,1372,1372,1
|
|
20231114,140500,153132936,1374,1376,1376,1362,4
|
|
20231114,140400,153127459,1378,1334,1379,1334,11108
|
|
20231114,140300,138049269,1334,1334,1334,1334,139
|
|
20231114,140200,137863843,1342,1342,1342,1342,0
|
|
20231114,140100,137863843,1342,1342,1342,1342,0
|
|
20231114,140000,137863843,1342,1340,1342,1340,101
|
|
20231114,135900,137728501,1342,1342,1342,1342,0
|
|
20231114,135800,137728501,1342,1342,1342,1342,1
|
|
20231114,135700,137727159,1334,1335,1335,1334,130
|
|
20231114,135600,137553699,1343,1343,1343,1343,8
|
|
20231114,135500,137542955,1346,1346,1346,1346,0
|
|
20231114,135400,137542955,1346,1346,1346,1346,0
|
|
20231114,135300,137542955,1346,1346,1346,1346,0
|
|
20231114,135200,137542955,1346,1346,1346,1346,0
|
|
20231114,135100,137542955,1346,1346,1346,1346,0
|
|
20231114,135000,137542955,1346,1346,1346,1346,0
|
|
20231114,134900,137542955,1346,1346,1346,1346,2
|
|
20231114,134800,137540263,1346,1346,1346,1346,1
|
|
20231114,134700,137538917,1341,1341,1341,1341,2
|
|
20231114,134600,137536235,1345,1340,1345,1340,200
|
|
20231114,134500,137267443,1340,1329,1340,1327,4149
|
|
20231114,134400,131738260,1329,1332,1337,1329,3860
|
|
20231114,134300,126588762,1332,1332,1332,1332,0
|
|
20231114,134200,126588762,1332,1332,1332,1332,3
|
|
20231114,134100,126584766,1329,1329,1329,1329,0
|
|
20231114,134000,126584766,1329,1329,1329,1329,0
|
|
20231114,133900,126584766,1329,1330,1330,1329,1000
|
|
20231114,133800,125255648,1332,1332,1332,1332,86
|
|
20231114,133700,125141096,1332,1331,1332,1331,3
|
|
20231114,133600,125137102,1332,1332,1332,1332,0
|
|
20231114,133500,125137102,1332,1332,1332,1332,0
|
|
20231114,133400,125137102,1332,1332,1332,1332,0
|
|
20231114,133300,125137102,1332,1332,1332,1332,1
|
|
20231114,133200,125135770,1331,1331,1331,1331,0
|
|
20231114,133100,125135770,1331,1332,1332,1331,3
|
|
20231114,133000,125131775,1333,1333,1333,1333,0
|
|
20231114,132900,125131775,1333,1333,1333,1333,0
|
|
20231114,132800,125131775,1333,1333,1333,1333,0
|
|
20231114,132700,125131775,1333,1333,1333,1333,0
|
|
20231114,132600,125131775,1333,1333,1333,1333,0
|
|
20231114,132500,125131775,1333,1333,1333,1333,2
|
|
20231114,132400,125129109,1333,1333,1333,1333,1
|
|
20231114,132300,125127776,1333,1333,1333,1333,0
|
|
20231114,132200,125127776,1333,1333,1333,1333,0
|
|
20231114,132100,125127776,1333,1333,1333,1333,1
|
|
20231114,132000,125126443,1329,1329,1329,1329,666
|
|
20231114,131900,124241329,1329,1329,1329,1329,240
|
|
20231114,131800,123922369,1329,1329,1329,1329,0
|
|
20231114,131700,123922369,1329,1329,1329,1329,0
|
|
20231114,131600,123922369,1329,1329,1329,1329,0
|
|
20231114,131500,123922369,1329,1329,1329,1322,5
|
|
20231114,131400,123915738,1329,1329,1329,1329,53
|
|
20231114,131300,123845301,1329,1329,1329,1329,200
|
|
20231114,131200,123579501,1329,1329,1329,1329,2
|
|
20231114,131100,123576843,1329,1329,1329,1329,1
|
|
20231114,131000,123575514,1329,1330,1330,1329,367
|
|
20231114,130900,123087711,1333,1333,1333,1333,500
|
|
20231114,130800,122421211,1333,1333,1333,1333,0
|
|
20231114,130700,122421211,1333,1333,1333,1333,0
|
|
20231114,130600,122421211,1333,1333,1333,1333,0
|
|
20231114,130500,122421211,1333,1333,1333,1333,0
|
|
20231114,130400,122421211,1333,1333,1333,1333,0
|
|
20231114,130300,122421211,1333,1333,1333,1333,0
|
|
20231114,130200,122421211,1333,1333,1333,1333,0
|
|
20231114,130100,122421211,1333,1333,1333,1333,0
|
|
20231114,130000,122421211,1333,1333,1333,1333,0
|
|
20231114,125900,122421211,1333,1333,1333,1333,0
|
|
20231114,125800,122421211,1333,1333,1333,1333,0
|
|
20231114,125700,122421211,1333,1333,1333,1333,0
|
|
20231114,125600,122421211,1333,1333,1333,1333,0
|
|
20231114,125500,122421211,1333,1333,1333,1333,0
|
|
20231114,125400,122421211,1333,1333,1333,1333,0
|
|
20231114,125300,122421211,1333,1333,1333,1333,0
|
|
20231114,125200,122421211,1333,1333,1333,1333,0
|
|
20231114,125100,122421211,1333,1333,1333,1333,0
|
|
20231114,125000,122421211,1333,1333,1333,1333,0
|
|
20231114,124900,122421211,1333,1333,1333,1333,0
|
|
20231114,124800,122421211,1333,1333,1333,1333,0
|
|
20231114,124700,122421211,1333,1333,1333,1333,0
|
|
20231114,124600,122421211,1333,1333,1333,1333,0
|
|
20231114,124500,122421211,1333,1333,1333,1333,1
|
|
20231114,124400,122419878,1333,1333,1333,1333,0
|
|
20231114,124300,122419878,1333,1333,1333,1333,3
|
|
20231114,124200,122415879,1333,1331,1333,1331,260
|
|
20231114,124100,122069657,1330,1330,1330,1330,948
|
|
20231114,124000,120808817,1330,1330,1330,1330,0
|
|
20231114,123900,120808817,1330,1330,1330,1330,10
|
|
20231114,123800,120795517,1330,1330,1330,1330,0
|
|
20231114,123700,120795517,1330,1330,1330,1330,0
|
|
20231114,123600,120795517,1330,1330,1330,1330,0
|
|
20231114,123500,120795517,1330,1330,1330,1330,0
|
|
20231114,123400,120795517,1330,1330,1330,1330,0
|
|
20231114,123300,120795517,1330,1330,1330,1330,0
|
|
20231114,123200,120795517,1330,1330,1330,1330,0
|
|
20231114,123100,120795517,1330,1330,1330,1330,10
|
|
20231114,123000,120782217,1330,1330,1330,1330,0
|
|
20231114,122900,120782217,1330,1330,1330,1330,0
|
|
20231114,122800,120782217,1330,1330,1330,1330,0
|
|
20231114,122700,120782217,1330,1329,1330,1329,1002
|
|
20231114,122600,119450001,1329,1329,1329,1329,0
|
|
20231114,122500,119450001,1329,1329,1329,1329,0
|
|
20231114,122400,119450001,1329,1329,1329,1329,0
|
|
20231114,122300,119450001,1329,1329,1329,1329,0
|
|
20231114,122200,119450001,1329,1329,1329,1329,0
|
|
20231114,122100,119450001,1329,1329,1329,1329,0
|
|
20231114,122000,119450001,1329,1329,1329,1329,0
|
|
20231114,121900,119450001,1329,1329,1329,1329,0
|
|
20231114,121800,119450001,1329,1329,1329,1329,0
|
|
20231114,121700,119450001,1329,1329,1329,1329,0
|
|
20231114,121600,119450001,1329,1329,1329,1329,0
|
|
20231114,121500,119450001,1329,1329,1329,1329,0
|
|
20231114,121400,119450001,1329,1329,1329,1329,0
|
|
20231114,121300,119450001,1329,1329,1329,1329,0
|
|
20231114,121200,119450001,1329,1329,1329,1329,0
|
|
20231114,121100,119450001,1329,1329,1329,1329,0
|
|
20231114,121000,119450001,1329,1329,1329,1329,0
|
|
20231114,120900,119450001,1329,1329,1329,1329,0
|
|
20231114,120800,119450001,1329,1329,1329,1329,0
|
|
20231114,120700,119450001,1329,1329,1329,1329,0
|
|
20231114,120600,119450001,1329,1327,1329,1327,149
|
|
20231114,120500,119252174,1327,1325,1327,1325,1031
|
|
20231114,120400,117885509,1325,1325,1325,1325,1
|
|
20231114,120300,117884184,1325,1325,1325,1325,0
|
|
20231114,120200,117884184,1325,1325,1325,1325,1
|
|
20231114,120100,117882859,1321,1321,1321,1321,0
|
|
20231114,120000,117882859,1321,1321,1321,1321,0
|
|
20231114,115900,117882859,1321,1322,1322,1321,1000
|
|
20231114,115800,116561849,1324,1324,1324,1324,30
|
|
20231114,115700,116522129,1322,1322,1322,1322,0
|
|
20231114,115600,116522129,1322,1322,1322,1322,1986
|
|
20231114,115500,113896637,1322,1322,1322,1322,505
|
|
20231114,115400,113229027,1325,1325,1325,1325,0
|
|
20231114,115300,113229027,1325,1325,1325,1325,0
|
|
20231114,115200,113229027,1325,1325,1325,1325,0
|
|
20231114,115100,113229027,1325,1325,1325,1325,0
|
|
20231114,115000,113229027,1325,1325,1325,1325,0
|
|
20231114,114900,113229027,1325,1325,1325,1325,0
|
|
20231114,114800,113229027,1325,1325,1325,1325,0
|
|
20231114,114700,113229027,1325,1325,1325,1325,0
|
|
20231114,114600,113229027,1325,1325,1325,1325,0
|
|
20231114,114500,113229027,1325,1325,1325,1325,0
|
|
20231114,114400,113229027,1325,1325,1325,1325,0
|
|
20231114,114300,113229027,1325,1325,1325,1325,0
|
|
20231114,114200,113229027,1325,1325,1325,1325,0
|
|
20231114,114100,113229027,1325,1325,1325,1325,0
|
|
20231114,114000,113229027,1325,1325,1325,1325,0
|
|
20231114,113900,113229027,1325,1325,1325,1325,0
|
|
20231114,113800,113229027,1325,1325,1325,1325,0
|
|
20231114,113700,113229027,1325,1325,1325,1325,0
|
|
20231114,113600,113229027,1325,1325,1325,1325,0
|
|
20231114,113500,113229027,1325,1325,1325,1325,0
|
|
20231114,113400,113229027,1325,1325,1325,1325,1
|
|
20231114,113300,113227702,1325,1325,1325,1325,0
|
|
20231114,113200,113227702,1325,1325,1325,1325,10
|
|
20231114,113100,113214452,1326,1326,1326,1326,0
|
|
20231114,113000,113214452,1326,1326,1326,1326,0
|
|
20231114,112900,113214452,1326,1326,1326,1326,0
|
|
20231114,112800,113214452,1326,1326,1326,1326,0
|
|
20231114,112700,113214452,1326,1324,1326,1324,101
|
|
20231114,112600,113080631,1326,1326,1326,1326,0
|
|
20231114,112500,113080631,1326,1326,1326,1326,0
|
|
20231114,112400,113080631,1326,1322,1326,1322,427
|
|
20231114,112300,112516124,1322,1322,1322,1322,2523
|
|
20231114,112200,109180718,1327,1327,1327,1327,0
|
|
20231114,112100,109180718,1327,1327,1327,1327,0
|
|
20231114,112000,109180718,1327,1327,1327,1327,0
|
|
20231114,111900,109180718,1327,1327,1327,1327,0
|
|
20231114,111800,109180718,1327,1327,1327,1327,0
|
|
20231114,111700,109180718,1327,1327,1327,1327,0
|
|
20231114,111600,109180718,1327,1327,1327,1327,0
|
|
20231114,111500,109180718,1327,1327,1327,1327,0
|
|
20231114,111400,109180718,1327,1327,1327,1327,0
|
|
20231114,111300,109180718,1327,1327,1327,1327,0
|
|
20231114,111200,109180718,1327,1327,1327,1327,0
|
|
20231114,111100,109180718,1327,1327,1327,1327,0
|
|
20231114,111000,109180718,1327,1327,1327,1327,0
|
|
20231114,110900,109180718,1327,1326,1327,1326,100
|
|
20231114,110800,109048036,1328,1328,1328,1328,0
|
|
20231114,110700,109048036,1328,1327,1328,1327,6
|
|
20231114,110600,109040070,1327,1325,1327,1325,95
|
|
20231114,110500,108914145,1325,1325,1325,1325,0
|
|
20231114,110400,108914145,1325,1325,1325,1325,0
|
|
20231114,110300,108914145,1325,1325,1325,1325,0
|
|
20231114,110200,108914145,1325,1325,1325,1325,51
|
|
20231114,110100,108846570,1325,1320,1325,1320,3
|
|
20231114,110000,108842605,1325,1325,1325,1325,0
|
|
20231114,105900,108842605,1325,1325,1325,1325,10
|
|
20231114,105800,108829355,1325,1325,1325,1325,0
|
|
20231114,105700,108829355,1325,1325,1325,1325,0
|
|
20231114,105600,108829355,1325,1325,1325,1325,0
|
|
20231114,105500,108829355,1325,1325,1325,1325,0
|
|
20231114,105400,108829355,1325,1325,1325,1325,0
|
|
20231114,105300,108829355,1325,1325,1325,1325,0
|
|
20231114,105200,108829355,1325,1325,1325,1325,1
|
|
20231114,105100,108828030,1325,1325,1325,1325,0
|
|
20231114,105000,108828030,1325,1325,1325,1325,1
|
|
20231114,104900,108826705,1319,1319,1319,1319,0
|
|
20231114,104800,108826705,1319,1319,1319,1319,0
|
|
20231114,104700,108826705,1319,1319,1319,1319,47
|
|
20231114,104600,108764712,1319,1319,1319,1319,51
|
|
20231114,104500,108697443,1328,1328,1328,1328,0
|
|
20231114,104400,108697443,1328,1328,1328,1328,0
|
|
20231114,104300,108697443,1328,1328,1328,1328,0
|
|
20231114,104200,108697443,1328,1328,1328,1328,0
|
|
20231114,104100,108697443,1328,1328,1328,1328,0
|
|
20231114,104000,108697443,1328,1328,1328,1328,0
|
|
20231114,103900,108697443,1328,1321,1328,1321,5
|
|
20231114,103800,108690819,1319,1319,1319,1319,0
|
|
20231114,103700,108690819,1319,1319,1319,1319,0
|
|
20231114,103600,108690819,1319,1316,1319,1316,2310
|
|
20231114,103500,105647405,1316,1316,1316,1316,0
|
|
20231114,103400,105647405,1316,1316,1316,1316,6
|
|
20231114,103300,105639509,1310,1310,1310,1310,600
|
|
20231114,103200,104853509,1308,1308,1308,1308,0
|
|
20231114,103100,104853509,1308,1308,1308,1308,100
|
|
20231114,103000,104722709,1305,1305,1305,1305,0
|
|
20231114,102900,104722709,1305,1311,1311,1305,6561
|
|
20231114,102800,96155417,1311,1319,1319,1311,1227
|
|
20231114,102700,94542378,1322,1322,1322,1322,0
|
|
20231114,102600,94542378,1322,1329,1329,1322,4827
|
|
20231114,102500,88149953,1331,1331,1331,1331,100
|
|
20231114,102400,88016853,1329,1329,1329,1329,0
|
|
20231114,102300,88016853,1329,1329,1329,1329,50
|
|
20231114,102200,87950403,1329,1329,1329,1329,50
|
|
20231114,102100,87883953,1332,1332,1332,1332,0
|
|
20231114,102000,87883953,1332,1332,1332,1332,1
|
|
20231114,101900,87882621,1332,1332,1332,1332,1
|
|
20231114,101800,87881289,1332,1332,1332,1332,0
|
|
20231114,101700,87881289,1332,1332,1332,1332,0
|
|
20231114,101600,87881289,1332,1332,1332,1332,0
|
|
20231114,101500,87881289,1332,1330,1332,1330,764
|
|
20231114,101400,86865082,1330,1330,1330,1330,1000
|
|
20231114,101300,85535082,1330,1330,1330,1330,0
|
|
20231114,101200,85535082,1330,1330,1330,1330,0
|
|
20231114,101100,85535082,1330,1330,1330,1330,0
|
|
20231114,101000,85535082,1330,1330,1330,1330,35
|
|
20231114,100900,85488532,1329,1329,1329,1329,440
|
|
20231114,100800,84903772,1330,1329,1330,1329,333
|
|
20231114,100700,84461214,1330,1330,1330,1330,0
|
|
20231114,100600,84461214,1330,1330,1330,1330,0
|
|
20231114,100500,84461214,1330,1330,1330,1330,1
|
|
20231114,100400,84459884,1330,1330,1330,1330,7
|
|
20231114,100300,84450574,1330,1330,1330,1330,0
|
|
20231114,100200,84450574,1330,1330,1330,1330,0
|
|
20231114,100100,84450574,1330,1330,1330,1330,0
|
|
20231114,100000,84450574,1330,1329,1330,1329,100
|
|
20231114,095900,84317633,1329,1326,1329,1326,2000
|
|
20231114,095800,81663909,1326,1326,1326,1326,0
|
|
20231114,095700,81663909,1326,1326,1326,1326,4
|
|
20231114,095600,81658605,1326,1326,1326,1326,100
|
|
20231114,095500,81526005,1327,1326,1327,1325,206
|
|
20231114,095400,81252787,1326,1326,1326,1326,0
|
|
20231114,095300,81252787,1326,1326,1326,1326,0
|
|
20231114,095200,81252787,1326,1326,1326,1326,0
|
|
20231114,095100,81252787,1326,1326,1326,1326,0
|
|
20231114,095000,81252787,1326,1325,1326,1325,89
|
|
20231114,094900,81134861,1325,1325,1325,1325,0
|
|
20231114,094800,81134861,1325,1325,1325,1325,1
|
|
20231114,094700,81133536,1325,1325,1325,1325,0
|
|
20231114,094600,81133536,1325,1324,1325,1324,887
|
|
20231114,094500,79959147,1324,1324,1324,1324,0
|
|
20231114,094400,79959147,1324,1324,1324,1324,0
|
|
20231114,094300,79959147,1324,1324,1324,1324,102
|
|
20231114,094200,79824099,1324,1324,1324,1324,75
|
|
20231114,094100,79724799,1324,1323,1324,1323,82
|
|
20231114,094000,79616311,1324,1324,1324,1324,0
|
|
20231114,093900,79616311,1324,1324,1324,1324,0
|
|
20231114,093800,79616311,1324,1323,1324,1323,51
|
|
20231114,093700,79548837,1323,1323,1323,1323,0
|
|
20231114,093600,79548837,1323,1323,1323,1323,0
|
|
20231114,093500,79548837,1323,1323,1324,1323,995
|
|
20231114,093400,78232451,1323,1323,1323,1323,0
|
|
20231114,093300,78232451,1323,1323,1323,1322,73
|
|
20231114,093200,78135941,1323,1323,1323,1323,0
|
|
20231114,093100,78135941,1323,1322,1323,1322,20
|
|
20231114,093000,78109500,1322,1322,1322,1322,2
|
|
20231114,092900,78106856,1324,1324,1324,1324,0
|
|
20231114,092800,78106856,1324,1318,1324,1318,88
|
|
20231114,092700,77990866,1318,1324,1324,1318,1114
|
|
20231114,092600,76522497,1319,1325,1325,1319,1375
|
|
20231114,092500,74708634,1321,1327,1327,1321,2006
|
|
20231114,092400,72052676,1327,1327,1327,1326,592
|
|
20231114,092300,71267571,1327,1327,1327,1326,553
|
|
20231114,092200,70533940,1328,1328,1329,1318,970
|
|
20231114,092100,69248877,1328,1328,1329,1328,424
|
|
20231114,092000,68685754,1329,1328,1329,1327,605
|
|
20231114,091900,67882212,1329,1316,1329,1316,3266
|
|
20231114,091800,63581221,1316,1316,1316,1316,98
|
|
20231114,091700,63452253,1316,1316,1316,1316,341
|
|
20231114,091600,63003497,1316,1316,1316,1314,597
|
|
20231114,091500,62218845,1316,1313,1316,1313,271
|
|
20231114,091400,61862841,1314,1311,1314,1311,474
|
|
20231114,091300,61241231,1311,1308,1311,1308,291
|
|
20231114,091200,60860273,1311,1309,1311,1308,177
|
|
20231114,091100,60628512,1314,1309,1316,1309,593
|
|
20231114,091000,59850272,1309,1309,1310,1307,811
|
|
20231114,090900,58789106,1311,1309,1311,1309,1002
|
|
20231114,090800,57477484,1313,1313,1313,1313,17
|
|
20231114,090700,57455163,1313,1310,1313,1309,265
|
|
20231114,090600,57107675,1310,1309,1310,1308,2027
|
|
20231114,090500,54452966,1308,1306,1308,1304,2115
|
|
20231114,090400,51690009,1305,1305,1306,1305,2468
|
|
20231114,090300,48468025,1305,1304,1305,1303,2102
|
|
20231114,090200,45728462,1304,1307,1307,1304,1294
|
|
20231114,090100,44039729,1307,1314,1314,1305,7257
|
|
20231114,090000,34550457,1311,1302,1324,1302,26526
|