595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185200,143536063,1336,1336,1336,1336,1378
|
|
20231114,185100,143536063,1336,1336,1336,1336,0
|
|
20231114,185000,143536063,1336,1336,1336,1336,0
|
|
20231114,184900,143536063,1336,1336,1336,1336,0
|
|
20231114,184800,143536063,1336,1336,1336,1336,0
|
|
20231114,184700,143536063,1336,1336,1336,1336,0
|
|
20231114,184600,143536063,1336,1336,1336,1336,0
|
|
20231114,184500,143536063,1336,1336,1336,1336,0
|
|
20231114,184400,143536063,1336,1336,1336,1336,0
|
|
20231114,184300,143536063,1336,1336,1336,1336,0
|
|
20231114,184200,143536063,1336,1336,1336,1336,0
|
|
20231114,184100,143536063,1336,1336,1336,1336,0
|
|
20231114,184000,143536063,1336,1336,1336,1336,0
|
|
20231114,183900,143536063,1336,1336,1336,1336,0
|
|
20231114,183800,143536063,1336,1336,1336,1336,0
|
|
20231114,183700,143536063,1336,1336,1336,1336,0
|
|
20231114,183600,143536063,1336,1336,1336,1336,0
|
|
20231114,183500,143536063,1336,1336,1336,1336,0
|
|
20231114,183400,143536063,1336,1336,1336,1336,0
|
|
20231114,183300,143536063,1336,1336,1336,1336,0
|
|
20231114,183200,143536063,1336,1336,1336,1336,0
|
|
20231114,183100,143536063,1336,1336,1336,1336,0
|
|
20231114,183000,143536063,1336,1336,1336,1336,0
|
|
20231114,182900,143536063,1336,1336,1336,1336,0
|
|
20231114,182800,143536063,1336,1336,1336,1336,0
|
|
20231114,182700,143536063,1336,1336,1336,1336,0
|
|
20231114,182600,143536063,1336,1336,1336,1336,0
|
|
20231114,182500,143536063,1336,1336,1336,1336,0
|
|
20231114,182400,143536063,1336,1336,1336,1336,0
|
|
20231114,182300,143536063,1336,1336,1336,1336,0
|
|
20231114,182200,143536063,1336,1336,1336,1336,1378
|
|
20231114,182100,143536063,1336,1336,1336,1336,0
|
|
20231114,182000,143536063,1336,1336,1336,1336,0
|
|
20231114,181900,143536063,1336,1336,1336,1336,0
|
|
20231114,181800,143536063,1336,1336,1336,1336,0
|
|
20231114,181700,143536063,1336,1336,1336,1336,0
|
|
20231114,181600,143536063,1336,1336,1336,1336,0
|
|
20231114,181500,143536063,1336,1336,1336,1336,0
|
|
20231114,181400,143536063,1336,1336,1336,1336,0
|
|
20231114,181300,143536063,1336,1336,1336,1336,0
|
|
20231114,181200,143536063,1336,1336,1336,1336,0
|
|
20231114,181100,143536063,1336,1336,1336,1336,0
|
|
20231114,181000,143536063,1336,1336,1336,1336,0
|
|
20231114,180900,143536063,1336,1336,1336,1336,0
|
|
20231114,180800,143536063,1336,1336,1336,1336,0
|
|
20231114,180700,143536063,1336,1336,1336,1336,0
|
|
20231114,180600,143536063,1336,1336,1336,1336,0
|
|
20231114,180500,143536063,1336,1336,1336,1336,0
|
|
20231114,180400,143536063,1336,1336,1336,1336,0
|
|
20231114,180300,143536063,1336,1336,1336,1336,0
|
|
20231114,180200,143536063,1336,1336,1336,1336,0
|
|
20231114,180100,143536063,1336,1336,1336,1336,0
|
|
20231114,180000,143536063,1336,1336,1336,1336,0
|
|
20231114,175900,143536063,1336,1336,1336,1336,0
|
|
20231114,175800,143536063,1336,1336,1336,1336,0
|
|
20231114,175700,143536063,1336,1336,1336,1336,0
|
|
20231114,175600,143536063,1336,1336,1336,1336,0
|
|
20231114,175500,143536063,1336,1336,1336,1336,0
|
|
20231114,175400,143536063,1336,1336,1336,1336,0
|
|
20231114,175300,143536063,1336,1336,1336,1336,0
|
|
20231114,175200,143536063,1336,1336,1336,1336,1378
|
|
20231114,175100,143536063,1336,1336,1336,1336,0
|
|
20231114,175000,143536063,1336,1336,1336,1336,0
|
|
20231114,174900,143536063,1336,1336,1336,1336,0
|
|
20231114,174800,143536063,1336,1336,1336,1336,0
|
|
20231114,174700,143536063,1336,1336,1336,1336,0
|
|
20231114,174600,143536063,1336,1336,1336,1336,0
|
|
20231114,174500,143536063,1336,1336,1336,1336,0
|
|
20231114,174400,143536063,1336,1336,1336,1336,0
|
|
20231114,174300,143536063,1336,1336,1336,1336,0
|
|
20231114,174200,143536063,1336,1336,1336,1336,0
|
|
20231114,174100,143536063,1336,1336,1336,1336,0
|
|
20231114,174000,143536063,1336,1336,1336,1336,0
|
|
20231114,173900,143536063,1336,1336,1336,1336,0
|
|
20231114,173800,143536063,1336,1336,1336,1336,0
|
|
20231114,173700,143536063,1336,1336,1336,1336,0
|
|
20231114,173600,143536063,1336,1336,1336,1336,0
|
|
20231114,173500,143536063,1336,1336,1336,1336,0
|
|
20231114,173400,143536063,1336,1336,1336,1336,0
|
|
20231114,173300,143536063,1336,1336,1336,1336,0
|
|
20231114,173200,143536063,1336,1336,1336,1336,0
|
|
20231114,173100,143536063,1336,1336,1336,1336,0
|
|
20231114,173000,143536063,1336,1336,1336,1336,0
|
|
20231114,172900,143536063,1336,1336,1336,1336,0
|
|
20231114,172800,143536063,1336,1336,1336,1336,0
|
|
20231114,172700,143536063,1336,1336,1336,1336,0
|
|
20231114,172600,143536063,1336,1336,1336,1336,0
|
|
20231114,172500,143536063,1336,1336,1336,1336,0
|
|
20231114,172400,143536063,1336,1336,1336,1336,0
|
|
20231114,172300,143536063,1336,1336,1336,1336,0
|
|
20231114,172200,143536063,1336,1336,1336,1336,1378
|
|
20231114,172100,143536063,1336,1336,1336,1336,0
|
|
20231114,172000,143536063,1336,1336,1336,1336,0
|
|
20231114,171900,143536063,1336,1336,1336,1336,0
|
|
20231114,171800,143536063,1336,1336,1336,1336,0
|
|
20231114,171700,143536063,1336,1336,1336,1336,0
|
|
20231114,171600,143536063,1336,1336,1336,1336,0
|
|
20231114,171500,143536063,1336,1336,1336,1336,0
|
|
20231114,171400,143536063,1336,1336,1336,1336,0
|
|
20231114,171300,143536063,1336,1336,1336,1336,0
|
|
20231114,171200,143536063,1336,1336,1336,1336,0
|
|
20231114,171100,143536063,1336,1336,1336,1336,0
|
|
20231114,171000,143536063,1336,1336,1336,1336,0
|
|
20231114,170900,143536063,1336,1336,1336,1336,0
|
|
20231114,170800,143536063,1336,1336,1336,1336,0
|
|
20231114,170700,143536063,1336,1336,1336,1336,0
|
|
20231114,170600,143536063,1336,1336,1336,1336,0
|
|
20231114,170500,143536063,1336,1336,1336,1336,0
|
|
20231114,170400,143536063,1336,1336,1336,1336,0
|
|
20231114,170300,143536063,1336,1336,1336,1336,0
|
|
20231114,170200,143536063,1336,1336,1336,1336,0
|
|
20231114,170100,143536063,1336,1336,1336,1336,0
|
|
20231114,170000,143536063,1336,1336,1336,1336,0
|
|
20231114,165900,143536063,1336,1336,1336,1336,0
|
|
20231114,165800,143536063,1336,1336,1336,1336,0
|
|
20231114,165700,143536063,1336,1336,1336,1336,0
|
|
20231114,165600,143536063,1336,1336,1336,1336,0
|
|
20231114,165500,143536063,1336,1336,1336,1336,0
|
|
20231114,165400,143536063,1336,1336,1336,1336,0
|
|
20231114,165300,143536063,1336,1336,1336,1336,0
|
|
20231114,165200,143536063,1336,1336,1336,1336,1378
|
|
20231114,165100,143536063,1336,1336,1336,1336,0
|
|
20231114,165000,143536063,1336,1336,1336,1336,0
|
|
20231114,164900,143536063,1336,1336,1336,1336,0
|
|
20231114,164800,143536063,1336,1336,1336,1336,0
|
|
20231114,164700,143536063,1336,1336,1336,1336,0
|
|
20231114,164600,143536063,1336,1336,1336,1336,0
|
|
20231114,164500,143536063,1336,1336,1336,1336,0
|
|
20231114,164400,143536063,1336,1336,1336,1336,0
|
|
20231114,164300,143536063,1336,1336,1336,1336,0
|
|
20231114,164200,143536063,1336,1336,1336,1336,0
|
|
20231114,164100,143536063,1336,1336,1336,1336,0
|
|
20231114,164000,143536063,1336,1336,1336,1336,0
|
|
20231114,163900,143536063,1336,1336,1336,1336,0
|
|
20231114,163800,143536063,1336,1336,1336,1336,0
|
|
20231114,163700,143536063,1336,1336,1336,1336,0
|
|
20231114,163600,143536063,1336,1336,1336,1336,0
|
|
20231114,163500,143536063,1336,1336,1336,1336,0
|
|
20231114,163400,143536063,1336,1336,1336,1336,0
|
|
20231114,163300,143536063,1336,1336,1336,1336,0
|
|
20231114,163200,143536063,1336,1336,1336,1336,0
|
|
20231114,163100,143536063,1336,1336,1336,1336,0
|
|
20231114,163000,143536063,1336,1336,1336,1336,0
|
|
20231114,162900,143536063,1336,1336,1336,1336,0
|
|
20231114,162800,143536063,1336,1336,1336,1336,0
|
|
20231114,162700,143536063,1336,1336,1336,1336,0
|
|
20231114,162600,143536063,1336,1336,1336,1336,0
|
|
20231114,162500,143536063,1336,1336,1336,1336,0
|
|
20231114,162400,143536063,1336,1336,1336,1336,0
|
|
20231114,162300,143536063,1336,1336,1336,1336,0
|
|
20231114,162200,143536063,1336,1336,1336,1336,1378
|
|
20231114,162100,143536063,1336,1336,1336,1336,0
|
|
20231114,162000,143536063,1336,1336,1336,1336,0
|
|
20231114,161900,143536063,1336,1336,1336,1336,0
|
|
20231114,161800,143536063,1336,1336,1336,1336,0
|
|
20231114,161700,143536063,1336,1336,1336,1336,0
|
|
20231114,161600,143536063,1336,1336,1336,1336,0
|
|
20231114,161500,143536063,1336,1336,1336,1336,0
|
|
20231114,161400,143536063,1336,1336,1336,1336,0
|
|
20231114,161300,143536063,1336,1336,1336,1336,0
|
|
20231114,161200,143536063,1336,1336,1336,1336,0
|
|
20231114,161100,143536063,1336,1336,1336,1336,0
|
|
20231114,161000,143536063,1336,1336,1336,1336,0
|
|
20231114,160900,143536063,1336,1336,1336,1336,0
|
|
20231114,160800,143536063,1336,1336,1336,1336,0
|
|
20231114,160700,143536063,1336,1336,1336,1336,0
|
|
20231114,160600,143536063,1336,1336,1336,1336,0
|
|
20231114,160500,143536063,1336,1336,1336,1336,0
|
|
20231114,160400,143536063,1336,1336,1336,1336,0
|
|
20231114,160300,143536063,1336,1336,1336,1336,0
|
|
20231114,160200,143536063,1336,1336,1336,1336,0
|
|
20231114,160100,143536063,1336,1336,1336,1336,0
|
|
20231114,160000,143536063,1336,1336,1336,1336,0
|
|
20231114,155900,143536063,1336,1336,1336,1336,0
|
|
20231114,155800,143536063,1336,1336,1336,1336,0
|
|
20231114,155700,143536063,1336,1336,1336,1336,0
|
|
20231114,155600,143536063,1336,1336,1336,1336,0
|
|
20231114,155500,143536063,1336,1336,1336,1336,0
|
|
20231114,155400,143536063,1336,1336,1336,1336,0
|
|
20231114,155300,143536063,1336,1336,1336,1336,0
|
|
20231114,155200,143536063,1336,1336,1336,1336,1378
|
|
20231114,155100,143536063,1336,1336,1336,1336,0
|
|
20231114,155000,143536063,1336,1336,1336,1336,0
|
|
20231114,154900,143536063,1336,1336,1336,1336,0
|
|
20231114,154800,143536063,1336,1336,1336,1336,0
|
|
20231114,154700,143536063,1336,1336,1336,1336,0
|
|
20231114,154600,143536063,1336,1336,1336,1336,0
|
|
20231114,154500,143536063,1336,1336,1336,1336,0
|
|
20231114,154400,143536063,1336,1336,1336,1336,0
|
|
20231114,154300,143536063,1336,1336,1336,1336,0
|
|
20231114,154200,143536063,1336,1336,1336,1336,0
|
|
20231114,154100,143536063,1336,1336,1336,1336,0
|
|
20231114,154000,143536063,1336,1336,1336,1336,0
|
|
20231114,153900,143536063,1336,1336,1336,1336,0
|
|
20231114,153800,143536063,1336,1336,1336,1336,0
|
|
20231114,153700,143536063,1336,1336,1336,1336,0
|
|
20231114,153600,143536063,1336,1336,1336,1336,0
|
|
20231114,153500,143536063,1336,1336,1336,1336,0
|
|
20231114,153400,143536063,1336,1336,1336,1336,0
|
|
20231114,153300,143536063,1336,1336,1336,1336,0
|
|
20231114,153200,143536063,1336,1336,1336,1336,0
|
|
20231114,153100,143536063,1336,1336,1336,1336,0
|
|
20231114,153000,143536063,1336,1336,1336,1336,1378
|
|
20231114,152900,141695055,1332,1332,1332,1332,0
|
|
20231114,152800,141695055,1332,1332,1332,1332,0
|
|
20231114,152700,141695055,1332,1332,1332,1332,0
|
|
20231114,152600,141695055,1332,1332,1332,1332,0
|
|
20231114,152500,141695055,1332,1332,1332,1332,0
|
|
20231114,152400,141695055,1332,1332,1332,1332,0
|
|
20231114,152300,141695055,1332,1332,1332,1332,0
|
|
20231114,152200,141695055,1332,1332,1332,1332,0
|
|
20231114,152100,141695055,1332,1332,1332,1332,0
|
|
20231114,152000,141695055,1332,1332,1332,1332,0
|
|
20231114,151900,141695055,1332,1335,1335,1332,4445
|
|
20231114,151800,135762040,1335,1335,1335,1335,54
|
|
20231114,151700,135689950,1334,1334,1334,1334,0
|
|
20231114,151600,135689950,1334,1334,1334,1334,0
|
|
20231114,151500,135689950,1334,1334,1334,1334,0
|
|
20231114,151400,135689950,1334,1334,1334,1334,1
|
|
20231114,151300,135688616,1333,1332,1333,1332,463
|
|
20231114,151200,135071596,1333,1333,1333,1333,0
|
|
20231114,151100,135071596,1333,1333,1333,1333,0
|
|
20231114,151000,135071596,1333,1333,1333,1333,0
|
|
20231114,150900,135071596,1333,1333,1333,1333,3
|
|
20231114,150800,135067597,1332,1332,1332,1332,3
|
|
20231114,150700,135063601,1332,1333,1333,1332,2696
|
|
20231114,150600,131471833,1335,1334,1335,1334,54
|
|
20231114,150500,131399796,1334,1334,1334,1334,33
|
|
20231114,150400,131355774,1335,1335,1335,1335,0
|
|
20231114,150300,131355774,1335,1335,1335,1335,0
|
|
20231114,150200,131355774,1335,1335,1335,1335,0
|
|
20231114,150100,131355774,1335,1335,1335,1335,0
|
|
20231114,150000,131355774,1335,1335,1335,1335,0
|
|
20231114,145900,131355774,1335,1335,1335,1335,0
|
|
20231114,145800,131355774,1335,1335,1335,1335,0
|
|
20231114,145700,131355774,1335,1335,1335,1335,0
|
|
20231114,145600,131355774,1335,1335,1335,1335,1
|
|
20231114,145500,131354439,1335,1335,1335,1335,0
|
|
20231114,145400,131354439,1335,1335,1335,1335,0
|
|
20231114,145300,131354439,1335,1335,1335,1335,0
|
|
20231114,145200,131354439,1335,1335,1335,1335,0
|
|
20231114,145100,131354439,1335,1335,1335,1335,1
|
|
20231114,145000,131353104,1335,1335,1335,1335,0
|
|
20231114,144900,131353104,1335,1335,1335,1335,1
|
|
20231114,144800,131351769,1332,1332,1332,1332,143
|
|
20231114,144700,131161293,1335,1335,1335,1335,0
|
|
20231114,144600,131161293,1335,1335,1335,1335,0
|
|
20231114,144500,131161293,1335,1335,1335,1335,1
|
|
20231114,144400,131159958,1336,1336,1336,1336,0
|
|
20231114,144300,131159958,1336,1336,1336,1336,0
|
|
20231114,144200,131159958,1336,1336,1336,1336,0
|
|
20231114,144100,131159958,1336,1336,1336,1336,0
|
|
20231114,144000,131159958,1336,1336,1336,1336,0
|
|
20231114,143900,131159958,1336,1336,1336,1336,0
|
|
20231114,143800,131159958,1336,1336,1336,1336,0
|
|
20231114,143700,131159958,1336,1332,1336,1329,5021
|
|
20231114,143600,124483698,1331,1331,1331,1331,0
|
|
20231114,143500,124483698,1331,1331,1331,1331,0
|
|
20231114,143400,124483698,1331,1331,1331,1331,0
|
|
20231114,143300,124483698,1331,1331,1331,1331,0
|
|
20231114,143200,124483698,1331,1331,1331,1331,0
|
|
20231114,143100,124483698,1331,1331,1331,1331,0
|
|
20231114,143000,124483698,1331,1335,1335,1331,2383
|
|
20231114,142900,121307895,1336,1336,1336,1336,0
|
|
20231114,142800,121307895,1336,1336,1336,1336,0
|
|
20231114,142700,121307895,1336,1336,1336,1336,1
|
|
20231114,142600,121306559,1337,1337,1337,1337,0
|
|
20231114,142500,121306559,1337,1337,1337,1337,0
|
|
20231114,142400,121306559,1337,1337,1337,1337,0
|
|
20231114,142300,121306559,1337,1337,1337,1337,0
|
|
20231114,142200,121306559,1337,1337,1337,1337,0
|
|
20231114,142100,121306559,1337,1337,1337,1337,0
|
|
20231114,142000,121306559,1337,1337,1337,1337,0
|
|
20231114,141900,121306559,1337,1337,1337,1337,5
|
|
20231114,141800,121299874,1337,1336,1337,1336,1826
|
|
20231114,141700,118858522,1336,1336,1336,1336,0
|
|
20231114,141600,118858522,1336,1336,1336,1336,1
|
|
20231114,141500,118857186,1335,1335,1335,1335,0
|
|
20231114,141400,118857186,1335,1335,1335,1335,0
|
|
20231114,141300,118857186,1335,1335,1335,1335,0
|
|
20231114,141200,118857186,1335,1335,1335,1335,0
|
|
20231114,141100,118857186,1335,1335,1335,1335,0
|
|
20231114,141000,118857186,1335,1335,1335,1335,1000
|
|
20231114,140900,117522186,1335,1335,1335,1335,0
|
|
20231114,140800,117522186,1335,1335,1335,1335,0
|
|
20231114,140700,117522186,1335,1335,1335,1335,0
|
|
20231114,140600,117522186,1335,1335,1335,1335,0
|
|
20231114,140500,117522186,1335,1335,1335,1335,0
|
|
20231114,140400,117522186,1335,1335,1335,1335,214
|
|
20231114,140300,117236496,1335,1332,1335,1331,8
|
|
20231114,140200,117225841,1332,1332,1332,1332,1
|
|
20231114,140100,117224509,1334,1334,1334,1334,0
|
|
20231114,140000,117224509,1334,1334,1334,1334,4995
|
|
20231114,135900,110561179,1334,1334,1334,1334,0
|
|
20231114,135800,110561179,1334,1334,1334,1334,5
|
|
20231114,135700,110554509,1335,1335,1335,1335,0
|
|
20231114,135600,110554509,1335,1332,1335,1331,201
|
|
20231114,135500,110286955,1332,1332,1332,1332,500
|
|
20231114,135400,109620955,1337,1337,1337,1337,0
|
|
20231114,135300,109620955,1337,1337,1337,1337,0
|
|
20231114,135200,109620955,1337,1337,1337,1337,476
|
|
20231114,135100,108984543,1337,1335,1337,1335,3186
|
|
20231114,135000,104727774,1332,1332,1332,1332,1900
|
|
20231114,134900,102196974,1335,1335,1335,1335,59
|
|
20231114,134800,102118209,1335,1335,1335,1335,0
|
|
20231114,134700,102118209,1335,1332,1335,1332,3491
|
|
20231114,134600,97461774,1335,1335,1335,1335,0
|
|
20231114,134500,97461774,1335,1335,1335,1335,0
|
|
20231114,134400,97461774,1335,1335,1335,1335,1
|
|
20231114,134300,97460439,1335,1335,1335,1335,0
|
|
20231114,134200,97460439,1335,1335,1335,1335,0
|
|
20231114,134100,97460439,1335,1335,1335,1335,0
|
|
20231114,134000,97460439,1335,1335,1335,1335,195
|
|
20231114,133900,97200114,1330,1330,1330,1330,200
|
|
20231114,133800,96934114,1329,1334,1334,1329,18000
|
|
20231114,133700,72975038,1334,1334,1334,1334,222
|
|
20231114,133600,72678890,1335,1335,1335,1335,0
|
|
20231114,133500,72678890,1335,1335,1335,1335,0
|
|
20231114,133400,72678890,1335,1335,1335,1335,5
|
|
20231114,133300,72672215,1335,1335,1335,1335,0
|
|
20231114,133200,72672215,1335,1335,1335,1335,0
|
|
20231114,133100,72672215,1335,1335,1335,1335,0
|
|
20231114,133000,72672215,1335,1334,1335,1334,719
|
|
20231114,132900,71712354,1335,1335,1335,1335,154
|
|
20231114,132800,71506764,1335,1335,1335,1335,0
|
|
20231114,132700,71506764,1335,1335,1335,1335,0
|
|
20231114,132600,71506764,1335,1335,1335,1335,0
|
|
20231114,132500,71506764,1335,1335,1335,1335,600
|
|
20231114,132400,70705764,1335,1335,1335,1335,0
|
|
20231114,132300,70705764,1335,1335,1335,1335,1
|
|
20231114,132200,70704429,1335,1335,1335,1335,0
|
|
20231114,132100,70704429,1335,1335,1335,1335,1
|
|
20231114,132000,70703094,1335,1335,1335,1335,0
|
|
20231114,131900,70703094,1335,1335,1335,1335,1
|
|
20231114,131800,70701759,1335,1335,1335,1335,0
|
|
20231114,131700,70701759,1335,1335,1335,1335,0
|
|
20231114,131600,70701759,1335,1335,1335,1335,0
|
|
20231114,131500,70701759,1335,1335,1335,1335,0
|
|
20231114,131400,70701759,1335,1335,1335,1335,0
|
|
20231114,131300,70701759,1335,1335,1335,1334,46
|
|
20231114,131200,70640393,1334,1334,1334,1334,1
|
|
20231114,131100,70639059,1334,1334,1334,1334,0
|
|
20231114,131000,70639059,1334,1334,1334,1334,0
|
|
20231114,130900,70639059,1334,1334,1334,1334,0
|
|
20231114,130800,70639059,1334,1334,1334,1334,10
|
|
20231114,130700,70625719,1335,1335,1335,1335,0
|
|
20231114,130600,70625719,1335,1335,1335,1335,30
|
|
20231114,130500,70585669,1335,1335,1335,1335,35
|
|
20231114,130400,70538944,1335,1335,1335,1335,0
|
|
20231114,130300,70538944,1335,1335,1335,1335,0
|
|
20231114,130200,70538944,1335,1335,1335,1335,0
|
|
20231114,130100,70538944,1335,1335,1335,1335,1000
|
|
20231114,130000,69203944,1335,1335,1335,1335,0
|
|
20231114,125900,69203944,1335,1335,1335,1335,0
|
|
20231114,125800,69203944,1335,1335,1335,1335,0
|
|
20231114,125700,69203944,1335,1335,1335,1335,50
|
|
20231114,125600,69137194,1335,1335,1335,1335,2
|
|
20231114,125500,69134524,1335,1335,1335,1335,0
|
|
20231114,125400,69134524,1335,1335,1335,1335,0
|
|
20231114,125300,69134524,1335,1335,1335,1335,0
|
|
20231114,125200,69134524,1335,1335,1335,1335,0
|
|
20231114,125100,69134524,1335,1335,1335,1335,0
|
|
20231114,125000,69134524,1335,1335,1335,1335,0
|
|
20231114,124900,69134524,1335,1335,1335,1335,0
|
|
20231114,124800,69134524,1335,1335,1335,1335,0
|
|
20231114,124700,69134524,1335,1335,1335,1335,0
|
|
20231114,124600,69134524,1335,1335,1335,1335,0
|
|
20231114,124500,69134524,1335,1335,1335,1335,0
|
|
20231114,124400,69134524,1335,1335,1335,1335,0
|
|
20231114,124300,69134524,1335,1335,1335,1335,1
|
|
20231114,124200,69133189,1335,1335,1335,1335,0
|
|
20231114,124100,69133189,1335,1335,1335,1335,0
|
|
20231114,124000,69133189,1335,1335,1335,1335,0
|
|
20231114,123900,69133189,1335,1335,1335,1335,0
|
|
20231114,123800,69133189,1335,1335,1335,1335,0
|
|
20231114,123700,69133189,1335,1335,1335,1335,0
|
|
20231114,123600,69133189,1335,1334,1335,1334,1123
|
|
20231114,123500,67634068,1335,1335,1335,1335,0
|
|
20231114,123400,67634068,1335,1335,1335,1335,0
|
|
20231114,123300,67634068,1335,1335,1335,1335,0
|
|
20231114,123200,67634068,1335,1335,1335,1335,0
|
|
20231114,123100,67634068,1335,1335,1335,1335,0
|
|
20231114,123000,67634068,1335,1335,1335,1335,1
|
|
20231114,122900,67632733,1333,1333,1333,1333,0
|
|
20231114,122800,67632733,1333,1333,1333,1333,4
|
|
20231114,122700,67627401,1333,1333,1333,1333,247
|
|
20231114,122600,67298150,1332,1332,1332,1332,0
|
|
20231114,122500,67298150,1332,1332,1332,1332,0
|
|
20231114,122400,67298150,1332,1332,1332,1332,0
|
|
20231114,122300,67298150,1332,1332,1332,1332,0
|
|
20231114,122200,67298150,1332,1332,1332,1332,0
|
|
20231114,122100,67298150,1332,1333,1333,1332,76
|
|
20231114,122000,67196917,1333,1333,1333,1333,0
|
|
20231114,121900,67196917,1333,1333,1333,1333,1
|
|
20231114,121800,67195584,1332,1332,1332,1332,0
|
|
20231114,121700,67195584,1332,1332,1332,1332,0
|
|
20231114,121600,67195584,1332,1332,1332,1332,0
|
|
20231114,121500,67195584,1332,1332,1332,1332,0
|
|
20231114,121400,67195584,1332,1332,1332,1332,0
|
|
20231114,121300,67195584,1332,1332,1332,1332,0
|
|
20231114,121200,67195584,1332,1332,1332,1332,0
|
|
20231114,121100,67195584,1332,1332,1332,1332,0
|
|
20231114,121000,67195584,1332,1332,1332,1332,0
|
|
20231114,120900,67195584,1332,1332,1332,1332,0
|
|
20231114,120800,67195584,1332,1332,1332,1332,0
|
|
20231114,120700,67195584,1332,1332,1332,1332,149
|
|
20231114,120600,66997116,1333,1333,1333,1333,0
|
|
20231114,120500,66997116,1333,1333,1333,1333,0
|
|
20231114,120400,66997116,1333,1333,1333,1333,0
|
|
20231114,120300,66997116,1333,1333,1333,1333,1
|
|
20231114,120200,66995783,1333,1333,1333,1333,0
|
|
20231114,120100,66995783,1333,1333,1333,1333,144
|
|
20231114,120000,66803831,1333,1333,1333,1333,0
|
|
20231114,115900,66803831,1333,1333,1333,1333,0
|
|
20231114,115800,66803831,1333,1333,1333,1333,250
|
|
20231114,115700,66470581,1332,1332,1332,1332,0
|
|
20231114,115600,66470581,1332,1332,1332,1332,1333
|
|
20231114,115500,64695025,1332,1332,1332,1332,0
|
|
20231114,115400,64695025,1332,1332,1332,1332,848
|
|
20231114,115300,63565489,1331,1331,1331,1331,0
|
|
20231114,115200,63565489,1331,1331,1331,1331,0
|
|
20231114,115100,63565489,1331,1331,1331,1331,0
|
|
20231114,115000,63565489,1331,1331,1331,1331,286
|
|
20231114,114900,63184823,1331,1331,1331,1331,10
|
|
20231114,114800,63171513,1331,1331,1331,1331,0
|
|
20231114,114700,63171513,1331,1331,1331,1331,0
|
|
20231114,114600,63171513,1331,1331,1331,1331,0
|
|
20231114,114500,63171513,1331,1331,1331,1331,1
|
|
20231114,114400,63170182,1330,1330,1330,1330,593
|
|
20231114,114300,62381492,1331,1331,1331,1331,561
|
|
20231114,114200,61634801,1331,1331,1331,1331,0
|
|
20231114,114100,61634801,1331,1331,1331,1331,0
|
|
20231114,114000,61634801,1331,1331,1331,1331,0
|
|
20231114,113900,61634801,1331,1331,1331,1331,0
|
|
20231114,113800,61634801,1331,1331,1331,1331,100
|
|
20231114,113700,61501701,1332,1332,1332,1332,0
|
|
20231114,113600,61501701,1332,1332,1332,1332,0
|
|
20231114,113500,61501701,1332,1332,1332,1332,0
|
|
20231114,113400,61501701,1332,1332,1332,1332,0
|
|
20231114,113300,61501701,1332,1332,1332,1332,1
|
|
20231114,113200,61500369,1331,1331,1331,1331,0
|
|
20231114,113100,61500369,1331,1331,1331,1331,0
|
|
20231114,113000,61500369,1331,1331,1331,1331,80
|
|
20231114,112900,61393889,1332,1332,1332,1332,4
|
|
20231114,112800,61388561,1332,1332,1332,1332,0
|
|
20231114,112700,61388561,1332,1332,1332,1332,0
|
|
20231114,112600,61388561,1332,1332,1332,1332,0
|
|
20231114,112500,61388561,1332,1332,1332,1332,0
|
|
20231114,112400,61388561,1332,1332,1332,1332,0
|
|
20231114,112300,61388561,1332,1332,1332,1332,1
|
|
20231114,112200,61387229,1331,1331,1331,1331,0
|
|
20231114,112100,61387229,1331,1331,1331,1331,5
|
|
20231114,112000,61380574,1332,1332,1332,1332,2
|
|
20231114,111900,61377910,1332,1332,1332,1332,0
|
|
20231114,111800,61377910,1332,1332,1332,1332,3
|
|
20231114,111700,61373914,1332,1332,1332,1332,0
|
|
20231114,111600,61373914,1332,1332,1332,1332,20
|
|
20231114,111500,61347274,1332,1332,1332,1332,0
|
|
20231114,111400,61347274,1332,1332,1332,1332,0
|
|
20231114,111300,61347274,1332,1332,1332,1332,0
|
|
20231114,111200,61347274,1332,1332,1332,1332,0
|
|
20231114,111100,61347274,1332,1332,1332,1332,0
|
|
20231114,111000,61347274,1332,1332,1332,1332,21
|
|
20231114,110900,61319302,1333,1333,1333,1333,0
|
|
20231114,110800,61319302,1333,1333,1333,1333,0
|
|
20231114,110700,61319302,1333,1333,1333,1333,10
|
|
20231114,110600,61305972,1333,1333,1333,1333,30
|
|
20231114,110500,61265982,1333,1333,1333,1333,0
|
|
20231114,110400,61265982,1333,1333,1333,1333,0
|
|
20231114,110300,61265982,1333,1333,1333,1333,0
|
|
20231114,110200,61265982,1333,1333,1333,1333,0
|
|
20231114,110100,61265982,1333,1333,1333,1333,0
|
|
20231114,110000,61265982,1333,1333,1333,1333,71
|
|
20231114,105900,61171339,1335,1335,1335,1335,1
|
|
20231114,105800,61170004,1334,1334,1334,1334,1
|
|
20231114,105700,61168670,1334,1334,1334,1334,0
|
|
20231114,105600,61168670,1334,1334,1334,1334,0
|
|
20231114,105500,61168670,1334,1334,1334,1334,0
|
|
20231114,105400,61168670,1334,1334,1334,1334,0
|
|
20231114,105300,61168670,1334,1334,1334,1334,21
|
|
20231114,105200,61140656,1334,1334,1334,1334,1
|
|
20231114,105100,61139322,1336,1335,1336,1335,10
|
|
20231114,105000,61125969,1339,1339,1339,1339,0
|
|
20231114,104900,61125969,1339,1339,1339,1339,0
|
|
20231114,104800,61125969,1339,1339,1339,1339,0
|
|
20231114,104700,61125969,1339,1339,1339,1339,14
|
|
20231114,104600,61107223,1335,1335,1335,1330,100
|
|
20231114,104500,60973728,1335,1335,1335,1335,223
|
|
20231114,104400,60676023,1335,1335,1335,1335,277
|
|
20231114,104300,60306228,1335,1335,1335,1335,0
|
|
20231114,104200,60306228,1335,1335,1335,1335,0
|
|
20231114,104100,60306228,1335,1335,1335,1335,0
|
|
20231114,104000,60306228,1335,1335,1335,1335,0
|
|
20231114,103900,60306228,1335,1335,1335,1335,2022
|
|
20231114,103800,57606858,1335,1335,1335,1335,0
|
|
20231114,103700,57606858,1335,1335,1335,1335,500
|
|
20231114,103600,56939358,1335,1335,1335,1335,0
|
|
20231114,103500,56939358,1335,1335,1335,1335,1
|
|
20231114,103400,56938023,1328,1328,1328,1328,0
|
|
20231114,103300,56938023,1328,1328,1328,1328,0
|
|
20231114,103200,56938023,1328,1329,1329,1328,2000
|
|
20231114,103100,54281299,1329,1330,1330,1329,2000
|
|
20231114,103000,51622534,1335,1335,1335,1335,0
|
|
20231114,102900,51622534,1335,1335,1335,1335,0
|
|
20231114,102800,51622534,1335,1335,1335,1335,0
|
|
20231114,102700,51622534,1335,1335,1335,1335,6
|
|
20231114,102600,51614524,1335,1332,1335,1332,8
|
|
20231114,102500,51603865,1332,1332,1332,1332,416
|
|
20231114,102400,51049753,1332,1332,1332,1332,1000
|
|
20231114,102300,49717753,1332,1332,1332,1332,0
|
|
20231114,102200,49717753,1332,1332,1332,1332,0
|
|
20231114,102100,49717753,1332,1332,1332,1332,0
|
|
20231114,102000,49717753,1332,1332,1332,1332,0
|
|
20231114,101900,49717753,1332,1331,1332,1331,1001
|
|
20231114,101800,48384825,1329,1329,1329,1329,800
|
|
20231114,101700,47321625,1329,1331,1331,1329,31
|
|
20231114,101600,47280366,1331,1331,1331,1331,0
|
|
20231114,101500,47280366,1331,1331,1331,1331,2200
|
|
20231114,101400,44352166,1328,1328,1328,1328,0
|
|
20231114,101300,44352166,1328,1330,1330,1328,2000
|
|
20231114,101200,41693443,1331,1331,1331,1331,0
|
|
20231114,101100,41693443,1331,1331,1331,1331,0
|
|
20231114,101000,41693443,1331,1331,1331,1331,0
|
|
20231114,100900,41693443,1331,1331,1331,1331,100
|
|
20231114,100800,41560343,1331,1331,1331,1331,0
|
|
20231114,100700,41560343,1331,1331,1331,1331,100
|
|
20231114,100600,41427243,1331,1331,1331,1331,0
|
|
20231114,100500,41427243,1331,1329,1331,1329,5421
|
|
20231114,100400,34211898,1330,1330,1330,1328,145
|
|
20231114,100300,34019213,1330,1330,1330,1330,0
|
|
20231114,100200,34019213,1330,1330,1330,1330,394
|
|
20231114,100100,33495193,1330,1330,1330,1330,0
|
|
20231114,100000,33495193,1330,1330,1330,1330,0
|
|
20231114,095900,33495193,1330,1330,1330,1330,0
|
|
20231114,095800,33495193,1330,1330,1330,1330,106
|
|
20231114,095700,33354213,1331,1331,1331,1331,0
|
|
20231114,095600,33354213,1331,1332,1332,1331,3102
|
|
20231114,095500,29224647,1333,1332,1333,1332,4463
|
|
20231114,095400,23279166,1331,1332,1332,1331,210
|
|
20231114,095300,22999646,1332,1332,1332,1332,0
|
|
20231114,095200,22999646,1332,1332,1332,1332,1
|
|
20231114,095100,22998314,1332,1332,1332,1332,0
|
|
20231114,095000,22998314,1332,1332,1332,1332,10
|
|
20231114,094900,22984994,1332,1332,1332,1332,0
|
|
20231114,094800,22984994,1332,1332,1332,1332,0
|
|
20231114,094700,22984994,1332,1332,1332,1332,0
|
|
20231114,094600,22984994,1332,1332,1332,1332,8
|
|
20231114,094500,22974338,1332,1331,1332,1331,100
|
|
20231114,094400,22841168,1331,1331,1331,1331,100
|
|
20231114,094300,22708068,1331,1331,1331,1331,150
|
|
20231114,094200,22508418,1331,1331,1331,1331,0
|
|
20231114,094100,22508418,1331,1332,1332,1331,1201
|
|
20231114,094000,20908887,1332,1332,1332,1332,0
|
|
20231114,093900,20908887,1332,1332,1332,1332,10
|
|
20231114,093800,20895567,1332,1332,1332,1332,0
|
|
20231114,093700,20895567,1332,1332,1332,1332,2
|
|
20231114,093600,20892903,1332,1332,1332,1332,50
|
|
20231114,093500,20826303,1332,1332,1332,1332,0
|
|
20231114,093400,20826303,1332,1332,1332,1332,1
|
|
20231114,093300,20824971,1332,1332,1332,1332,31
|
|
20231114,093200,20783679,1332,1333,1333,1332,155
|
|
20231114,093100,20577067,1333,1333,1333,1333,5
|
|
20231114,093000,20570402,1333,1333,1333,1333,2
|
|
20231114,092900,20567736,1333,1333,1333,1333,1
|
|
20231114,092800,20566403,1333,1333,1333,1333,0
|
|
20231114,092700,20566403,1333,1326,1333,1322,1002
|
|
20231114,092600,19239865,1325,1333,1333,1325,1002
|
|
20231114,092500,17911127,1333,1333,1333,1333,1
|
|
20231114,092400,17909794,1333,1333,1333,1333,0
|
|
20231114,092300,17909794,1333,1333,1333,1333,7
|
|
20231114,092200,17900463,1333,1330,1333,1327,2247
|
|
20231114,092100,14914713,1330,1332,1333,1330,951
|
|
20231114,092000,13649242,1333,1333,1333,1333,40
|
|
20231114,091900,13595922,1333,1333,1333,1333,2
|
|
20231114,091800,13593256,1333,1333,1333,1333,1
|
|
20231114,091700,13591923,1333,1333,1333,1333,3
|
|
20231114,091600,13587924,1333,1333,1333,1333,1
|
|
20231114,091500,13586591,1333,1333,1333,1333,2
|
|
20231114,091400,13583925,1333,1333,1333,1333,1
|
|
20231114,091300,13582592,1333,1333,1334,1333,242
|
|
20231114,091200,13260005,1335,1334,1336,1333,93
|
|
20231114,091100,13135946,1333,1335,1335,1333,50
|
|
20231114,091000,13069293,1333,1333,1333,1333,68
|
|
20231114,090900,12978649,1333,1333,1333,1333,1
|
|
20231114,090800,12977316,1333,1334,1334,1330,107
|
|
20231114,090700,12834767,1335,1334,1335,1334,1007
|
|
20231114,090600,11490429,1334,1336,1336,1334,34
|
|
20231114,090500,11445071,1337,1337,1337,1337,0
|
|
20231114,090400,11445071,1337,1338,1338,1337,5
|
|
20231114,090300,11438384,1330,1338,1338,1330,6
|
|
20231114,090200,11430388,1330,1330,1330,1330,29
|
|
20231114,090100,11391818,1330,1330,1330,1330,0
|
|
20231114,090000,11391818,1330,1324,1330,1324,8604
|