539 lines
26 KiB
CSV
539 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185600,141210840,1732,1732,1732,1732,555
|
|
20231116,185500,141210840,1732,1732,1732,1732,0
|
|
20231116,185400,141210840,1732,1732,1732,1732,0
|
|
20231116,185300,141210840,1732,1732,1732,1732,0
|
|
20231116,185200,141210840,1732,1732,1732,1732,0
|
|
20231116,185100,141210840,1732,1732,1732,1732,0
|
|
20231116,185000,141210840,1732,1732,1732,1732,0
|
|
20231116,184900,141210840,1732,1732,1732,1732,0
|
|
20231116,184800,141210840,1732,1732,1732,1732,0
|
|
20231116,184700,141210840,1732,1732,1732,1732,0
|
|
20231116,184600,141210840,1732,1732,1732,1732,0
|
|
20231116,184500,141210840,1732,1732,1732,1732,0
|
|
20231116,184400,141210840,1732,1732,1732,1732,0
|
|
20231116,184300,141210840,1732,1732,1732,1732,0
|
|
20231116,184200,141210840,1732,1732,1732,1732,0
|
|
20231116,184100,141210840,1732,1732,1732,1732,0
|
|
20231116,184000,141210840,1732,1732,1732,1732,0
|
|
20231116,183900,141210840,1732,1732,1732,1732,0
|
|
20231116,183800,141210840,1732,1732,1732,1732,0
|
|
20231116,183700,141210840,1732,1732,1732,1732,0
|
|
20231116,183600,141210840,1732,1732,1732,1732,0
|
|
20231116,183500,141210840,1732,1732,1732,1732,0
|
|
20231116,183400,141210840,1732,1732,1732,1732,0
|
|
20231116,183300,141210840,1732,1732,1732,1732,0
|
|
20231116,183200,141210840,1732,1732,1732,1732,0
|
|
20231116,183100,141210840,1732,1732,1732,1732,0
|
|
20231116,183000,141210840,1732,1732,1732,1732,0
|
|
20231116,182900,141210840,1732,1732,1732,1732,0
|
|
20231116,182800,141210840,1732,1732,1732,1732,0
|
|
20231116,182700,141210840,1732,1732,1732,1732,0
|
|
20231116,182600,141210840,1732,1732,1732,1732,555
|
|
20231116,182500,141210840,1732,1732,1732,1732,0
|
|
20231116,182400,141210840,1732,1732,1732,1732,0
|
|
20231116,182300,141210840,1732,1732,1732,1732,0
|
|
20231116,182200,141210840,1732,1732,1732,1732,0
|
|
20231116,182100,141210840,1732,1732,1732,1732,0
|
|
20231116,182000,141210840,1732,1732,1732,1732,0
|
|
20231116,181900,141210840,1732,1732,1732,1732,0
|
|
20231116,181800,141210840,1732,1732,1732,1732,0
|
|
20231116,181700,141210840,1732,1732,1732,1732,0
|
|
20231116,181600,141210840,1732,1732,1732,1732,0
|
|
20231116,181500,141210840,1732,1732,1732,1732,0
|
|
20231116,181400,141210840,1732,1732,1732,1732,0
|
|
20231116,181300,141210840,1732,1732,1732,1732,0
|
|
20231116,181200,141210840,1732,1732,1732,1732,0
|
|
20231116,181100,141210840,1732,1732,1732,1732,0
|
|
20231116,181000,141210840,1732,1732,1732,1732,0
|
|
20231116,180900,141210840,1732,1732,1732,1732,0
|
|
20231116,180800,141210840,1732,1732,1732,1732,0
|
|
20231116,180700,141210840,1732,1732,1732,1732,0
|
|
20231116,180600,141210840,1732,1732,1732,1732,0
|
|
20231116,180500,141210840,1732,1732,1732,1732,0
|
|
20231116,180400,141210840,1732,1732,1732,1732,0
|
|
20231116,180300,141210840,1732,1732,1732,1732,0
|
|
20231116,180200,141210840,1732,1732,1732,1732,0
|
|
20231116,180100,141210840,1732,1732,1732,1732,0
|
|
20231116,180000,141210840,1732,1732,1732,1732,0
|
|
20231116,175900,141210840,1732,1732,1732,1732,0
|
|
20231116,175800,141210840,1732,1732,1732,1732,0
|
|
20231116,175700,141210840,1732,1732,1732,1732,0
|
|
20231116,175600,141210840,1732,1732,1732,1732,555
|
|
20231116,175500,141210840,1732,1732,1732,1732,0
|
|
20231116,175400,141210840,1732,1732,1732,1732,0
|
|
20231116,175300,141210840,1732,1732,1732,1732,0
|
|
20231116,175200,141210840,1732,1732,1732,1732,0
|
|
20231116,175100,141210840,1732,1732,1732,1732,0
|
|
20231116,175000,141210840,1732,1732,1732,1732,0
|
|
20231116,174900,141210840,1732,1732,1732,1732,0
|
|
20231116,174800,141210840,1732,1732,1732,1732,0
|
|
20231116,174700,141210840,1732,1732,1732,1732,0
|
|
20231116,174600,141210840,1732,1732,1732,1732,0
|
|
20231116,174500,141210840,1732,1732,1732,1732,0
|
|
20231116,174400,141210840,1732,1732,1732,1732,0
|
|
20231116,174300,141210840,1732,1732,1732,1732,0
|
|
20231116,174200,141210840,1732,1732,1732,1732,0
|
|
20231116,174100,141210840,1732,1732,1732,1732,0
|
|
20231116,174000,141210840,1732,1732,1732,1732,0
|
|
20231116,173900,141210840,1732,1732,1732,1732,0
|
|
20231116,173800,141210840,1732,1732,1732,1732,0
|
|
20231116,173700,141210840,1732,1732,1732,1732,0
|
|
20231116,173600,141210840,1732,1732,1732,1732,0
|
|
20231116,173500,141210840,1732,1732,1732,1732,0
|
|
20231116,173400,141210840,1732,1732,1732,1732,0
|
|
20231116,173300,141210840,1732,1732,1732,1732,0
|
|
20231116,173200,141210840,1732,1732,1732,1732,0
|
|
20231116,173100,141210840,1732,1732,1732,1732,0
|
|
20231116,173000,141210840,1732,1732,1732,1732,0
|
|
20231116,172900,141210840,1732,1732,1732,1732,0
|
|
20231116,172800,141210840,1732,1732,1732,1732,0
|
|
20231116,172700,141210840,1732,1732,1732,1732,0
|
|
20231116,172600,141210840,1732,1732,1732,1732,555
|
|
20231116,172500,141210840,1732,1732,1732,1732,0
|
|
20231116,172400,141210840,1732,1732,1732,1732,0
|
|
20231116,172300,141210840,1732,1732,1732,1732,0
|
|
20231116,172200,141210840,1732,1732,1732,1732,0
|
|
20231116,172100,141210840,1732,1732,1732,1732,0
|
|
20231116,172000,141210840,1732,1732,1732,1732,0
|
|
20231116,171900,141210840,1732,1732,1732,1732,0
|
|
20231116,171800,141210840,1732,1732,1732,1732,0
|
|
20231116,171700,141210840,1732,1732,1732,1732,0
|
|
20231116,171600,141210840,1732,1732,1732,1732,0
|
|
20231116,171500,141210840,1732,1732,1732,1732,0
|
|
20231116,171400,141210840,1732,1732,1732,1732,0
|
|
20231116,171300,141210840,1732,1732,1732,1732,0
|
|
20231116,171200,141210840,1732,1732,1732,1732,0
|
|
20231116,171100,141210840,1732,1732,1732,1732,0
|
|
20231116,171000,141210840,1732,1732,1732,1732,0
|
|
20231116,170900,141210840,1732,1732,1732,1732,0
|
|
20231116,170800,141210840,1732,1732,1732,1732,0
|
|
20231116,170700,141210840,1732,1732,1732,1732,0
|
|
20231116,170600,141210840,1732,1732,1732,1732,0
|
|
20231116,170500,141210840,1732,1732,1732,1732,0
|
|
20231116,170400,141210840,1732,1732,1732,1732,0
|
|
20231116,170300,141210840,1732,1732,1732,1732,0
|
|
20231116,170200,141210840,1732,1732,1732,1732,0
|
|
20231116,170100,141210840,1732,1732,1732,1732,0
|
|
20231116,170000,141210840,1732,1732,1732,1732,0
|
|
20231116,165900,141210840,1732,1732,1732,1732,0
|
|
20231116,165800,141210840,1732,1732,1732,1732,0
|
|
20231116,165700,141210840,1732,1732,1732,1732,0
|
|
20231116,165600,141210840,1732,1732,1732,1732,555
|
|
20231116,165500,141210840,1732,1732,1732,1732,0
|
|
20231116,165400,141210840,1732,1732,1732,1732,0
|
|
20231116,165300,141210840,1732,1732,1732,1732,0
|
|
20231116,165200,141210840,1732,1732,1732,1732,0
|
|
20231116,165100,141210840,1732,1732,1732,1732,0
|
|
20231116,165000,141210840,1732,1732,1732,1732,0
|
|
20231116,164900,141210840,1732,1732,1732,1732,0
|
|
20231116,164800,141210840,1732,1732,1732,1732,0
|
|
20231116,164700,141210840,1732,1732,1732,1732,0
|
|
20231116,164600,141210840,1732,1732,1732,1732,0
|
|
20231116,164500,141210840,1732,1732,1732,1732,0
|
|
20231116,164400,141210840,1732,1732,1732,1732,0
|
|
20231116,164300,141210840,1732,1732,1732,1732,0
|
|
20231116,164200,141210840,1732,1732,1732,1732,0
|
|
20231116,164100,141210840,1732,1732,1732,1732,0
|
|
20231116,164000,141210840,1732,1732,1732,1732,0
|
|
20231116,163900,141210840,1732,1732,1732,1732,0
|
|
20231116,163800,141210840,1732,1732,1732,1732,0
|
|
20231116,163700,141210840,1732,1732,1732,1732,0
|
|
20231116,163600,141210840,1732,1732,1732,1732,0
|
|
20231116,163500,141210840,1732,1732,1732,1732,0
|
|
20231116,163400,141210840,1732,1732,1732,1732,0
|
|
20231116,163300,141210840,1732,1732,1732,1732,0
|
|
20231116,163200,141210840,1732,1732,1732,1732,0
|
|
20231116,163100,141210840,1732,1732,1732,1732,0
|
|
20231116,163000,141210840,1732,1732,1732,1732,555
|
|
20231116,162900,140249580,1725,1725,1725,1725,0
|
|
20231116,162800,140249580,1725,1725,1725,1725,0
|
|
20231116,162700,140249580,1725,1725,1725,1725,0
|
|
20231116,162600,140249580,1725,1725,1725,1725,0
|
|
20231116,162500,140249580,1725,1725,1725,1725,0
|
|
20231116,162400,140249580,1725,1725,1725,1725,0
|
|
20231116,162300,140249580,1725,1725,1725,1725,0
|
|
20231116,162200,140249580,1725,1725,1725,1725,0
|
|
20231116,162100,140249580,1725,1725,1725,1725,0
|
|
20231116,162000,140249580,1725,1725,1725,1725,0
|
|
20231116,161900,140249580,1725,1726,1726,1725,42
|
|
20231116,161800,140177129,1731,1728,1731,1725,503
|
|
20231116,161700,139309322,1730,1730,1730,1730,80
|
|
20231116,161600,139170922,1731,1731,1731,1731,1
|
|
20231116,161500,139169191,1731,1729,1731,1729,1000
|
|
20231116,161400,137438844,1729,1729,1729,1729,1
|
|
20231116,161300,137437115,1726,1726,1726,1726,0
|
|
20231116,161200,137437115,1726,1726,1726,1726,50
|
|
20231116,161100,137350815,1727,1727,1727,1727,0
|
|
20231116,161000,137350815,1727,1727,1727,1727,0
|
|
20231116,160900,137350815,1727,1727,1727,1727,0
|
|
20231116,160800,137350815,1727,1728,1728,1727,51
|
|
20231116,160700,137262737,1730,1730,1730,1730,0
|
|
20231116,160600,137262737,1730,1730,1730,1730,0
|
|
20231116,160500,137262737,1730,1730,1730,1730,2
|
|
20231116,160400,137259277,1728,1728,1728,1728,0
|
|
20231116,160300,137259277,1728,1728,1728,1728,0
|
|
20231116,160200,137259277,1728,1728,1728,1728,0
|
|
20231116,160100,137259277,1728,1728,1728,1728,0
|
|
20231116,160000,137259277,1728,1729,1729,1728,2
|
|
20231116,155900,137255820,1730,1730,1730,1730,0
|
|
20231116,155800,137255820,1730,1730,1730,1730,0
|
|
20231116,155700,137255820,1730,1730,1730,1730,0
|
|
20231116,155600,137255820,1730,1730,1730,1730,1
|
|
20231116,155500,137254090,1726,1726,1726,1726,0
|
|
20231116,155400,137254090,1726,1726,1726,1726,0
|
|
20231116,155300,137254090,1726,1726,1726,1726,10
|
|
20231116,155200,137236830,1726,1726,1726,1726,0
|
|
20231116,155100,137236830,1726,1726,1726,1726,0
|
|
20231116,155000,137236830,1726,1726,1726,1726,0
|
|
20231116,154900,137236830,1726,1726,1726,1726,10
|
|
20231116,154800,137219570,1726,1726,1726,1726,0
|
|
20231116,154700,137219570,1726,1726,1726,1726,0
|
|
20231116,154600,137219570,1726,1726,1726,1726,0
|
|
20231116,154500,137219570,1726,1726,1726,1726,13
|
|
20231116,154400,137197132,1726,1726,1726,1726,0
|
|
20231116,154300,137197132,1726,1726,1726,1726,0
|
|
20231116,154200,137197132,1726,1726,1726,1726,0
|
|
20231116,154100,137197132,1726,1726,1726,1726,0
|
|
20231116,154000,137197132,1726,1726,1726,1726,412
|
|
20231116,153900,136486020,1727,1727,1727,1727,138
|
|
20231116,153800,136247694,1727,1727,1727,1727,0
|
|
20231116,153700,136247694,1727,1727,1727,1727,0
|
|
20231116,153600,136247694,1727,1727,1727,1727,1
|
|
20231116,153500,136245967,1727,1727,1727,1727,0
|
|
20231116,153400,136245967,1727,1727,1727,1727,0
|
|
20231116,153300,136245967,1727,1727,1727,1727,1
|
|
20231116,153200,136244240,1727,1727,1727,1727,0
|
|
20231116,153100,136244240,1727,1727,1727,1727,20
|
|
20231116,153000,136209700,1728,1728,1728,1728,0
|
|
20231116,152900,136209700,1728,1728,1728,1728,0
|
|
20231116,152800,136209700,1728,1728,1728,1728,0
|
|
20231116,152700,136209700,1728,1728,1728,1728,100
|
|
20231116,152600,136036900,1728,1729,1729,1728,200
|
|
20231116,152500,135691250,1729,1729,1729,1729,2296
|
|
20231116,152400,131721466,1729,1729,1729,1729,300
|
|
20231116,152300,131202766,1729,1729,1729,1729,1
|
|
20231116,152200,131201037,1729,1729,1729,1729,13
|
|
20231116,152100,131178560,1729,1729,1729,1729,0
|
|
20231116,152000,131178560,1729,1729,1729,1729,0
|
|
20231116,151900,131178560,1729,1729,1729,1729,5
|
|
20231116,151800,131169915,1728,1728,1728,1728,0
|
|
20231116,151700,131169915,1728,1728,1728,1728,0
|
|
20231116,151600,131169915,1728,1728,1728,1728,275
|
|
20231116,151500,130694715,1728,1728,1728,1728,200
|
|
20231116,151400,130349115,1729,1728,1729,1728,150
|
|
20231116,151300,130089865,1729,1729,1729,1729,42
|
|
20231116,151200,130017247,1728,1728,1728,1728,1
|
|
20231116,151100,130015519,1729,1729,1729,1729,0
|
|
20231116,151000,130015519,1729,1728,1729,1728,602
|
|
20231116,150900,128974662,1729,1729,1729,1729,20
|
|
20231116,150800,128940082,1729,1729,1729,1729,437
|
|
20231116,150700,128184509,1729,1729,1729,1729,0
|
|
20231116,150600,128184509,1729,1730,1730,1729,217
|
|
20231116,150500,127809306,1729,1730,1730,1729,24
|
|
20231116,150400,127767792,1730,1730,1730,1730,2
|
|
20231116,150300,127764332,1731,1731,1731,1731,0
|
|
20231116,150200,127764332,1731,1731,1731,1731,0
|
|
20231116,150100,127764332,1731,1731,1731,1731,0
|
|
20231116,150000,127764332,1731,1731,1731,1731,0
|
|
20231116,145900,127764332,1731,1731,1731,1731,200
|
|
20231116,145800,127418132,1731,1731,1731,1731,0
|
|
20231116,145700,127418132,1731,1731,1731,1731,287
|
|
20231116,145600,126921335,1731,1731,1731,1731,0
|
|
20231116,145500,126921335,1731,1731,1731,1731,1
|
|
20231116,145400,126919604,1731,1731,1731,1731,1
|
|
20231116,145300,126917873,1728,1728,1728,1728,0
|
|
20231116,145200,126917873,1728,1728,1728,1728,0
|
|
20231116,145100,126917873,1728,1728,1728,1728,0
|
|
20231116,145000,126917873,1728,1728,1728,1728,0
|
|
20231116,144900,126917873,1728,1728,1728,1728,200
|
|
20231116,144800,126572273,1728,1728,1728,1728,0
|
|
20231116,144700,126572273,1728,1728,1728,1728,0
|
|
20231116,144600,126572273,1728,1728,1728,1728,0
|
|
20231116,144500,126572273,1728,1728,1728,1728,502
|
|
20231116,144400,125704817,1729,1729,1729,1729,198
|
|
20231116,144300,125362475,1729,1729,1729,1729,0
|
|
20231116,144200,125362475,1729,1729,1729,1729,0
|
|
20231116,144100,125362475,1729,1729,1729,1729,0
|
|
20231116,144000,125362475,1729,1729,1729,1729,1
|
|
20231116,143900,125360746,1729,1729,1729,1729,1
|
|
20231116,143800,125359017,1729,1726,1729,1726,717
|
|
20231116,143700,124121463,1726,1726,1726,1726,50
|
|
20231116,143600,124035163,1726,1726,1726,1726,0
|
|
20231116,143500,124035163,1726,1726,1726,1726,0
|
|
20231116,143400,124035163,1726,1727,1727,1726,674
|
|
20231116,143300,122871804,1727,1727,1727,1727,40
|
|
20231116,143200,122802724,1727,1727,1727,1727,205
|
|
20231116,143100,122448689,1727,1727,1727,1727,0
|
|
20231116,143000,122448689,1727,1727,1727,1727,0
|
|
20231116,142900,122448689,1727,1730,1730,1727,103
|
|
20231116,142800,122270508,1727,1727,1727,1727,0
|
|
20231116,142700,122270508,1727,1727,1727,1727,0
|
|
20231116,142600,122270508,1727,1727,1727,1727,0
|
|
20231116,142500,122270508,1727,1727,1727,1727,10
|
|
20231116,142400,122253238,1727,1727,1727,1727,0
|
|
20231116,142300,122253238,1727,1727,1727,1727,0
|
|
20231116,142200,122253238,1727,1727,1727,1727,0
|
|
20231116,142100,122253238,1727,1727,1727,1727,0
|
|
20231116,142000,122253238,1727,1727,1727,1727,0
|
|
20231116,141900,122253238,1727,1727,1727,1727,0
|
|
20231116,141800,122253238,1727,1727,1727,1727,0
|
|
20231116,141700,122253238,1727,1727,1727,1727,0
|
|
20231116,141600,122253238,1727,1727,1727,1727,0
|
|
20231116,141500,122253238,1727,1727,1727,1727,0
|
|
20231116,141400,122253238,1727,1727,1727,1727,0
|
|
20231116,141300,122253238,1727,1727,1727,1727,0
|
|
20231116,141200,122253238,1727,1727,1727,1727,8
|
|
20231116,141100,122239422,1727,1727,1727,1727,12
|
|
20231116,141000,122218698,1725,1725,1725,1725,0
|
|
20231116,140900,122218698,1725,1725,1725,1725,0
|
|
20231116,140800,122218698,1725,1725,1725,1725,0
|
|
20231116,140700,122218698,1725,1725,1725,1725,0
|
|
20231116,140600,122218698,1725,1725,1725,1725,10
|
|
20231116,140500,122201448,1725,1725,1725,1725,62
|
|
20231116,140400,122094498,1732,1732,1732,1732,0
|
|
20231116,140300,122094498,1732,1732,1732,1732,1
|
|
20231116,140200,122092766,1732,1732,1732,1732,0
|
|
20231116,140100,122092766,1732,1732,1732,1732,0
|
|
20231116,140000,122092766,1732,1732,1732,1732,0
|
|
20231116,135900,122092766,1732,1732,1732,1732,5
|
|
20231116,135800,122084106,1732,1732,1732,1732,0
|
|
20231116,135700,122084106,1732,1732,1732,1732,15
|
|
20231116,135600,122058126,1725,1725,1725,1725,383
|
|
20231116,135500,121397451,1726,1726,1726,1726,200
|
|
20231116,135400,121052251,1732,1732,1732,1732,1
|
|
20231116,135300,121050519,1726,1726,1726,1726,0
|
|
20231116,135200,121050519,1726,1726,1726,1726,0
|
|
20231116,135100,121050519,1726,1726,1726,1726,0
|
|
20231116,135000,121050519,1726,1726,1726,1726,400
|
|
20231116,134900,120360119,1726,1726,1726,1726,700
|
|
20231116,134800,119151919,1732,1732,1732,1732,0
|
|
20231116,134700,119151919,1732,1732,1732,1732,0
|
|
20231116,134600,119151919,1732,1732,1732,1732,0
|
|
20231116,134500,119151919,1732,1732,1732,1732,0
|
|
20231116,134400,119151919,1732,1732,1732,1732,0
|
|
20231116,134300,119151919,1732,1732,1732,1732,0
|
|
20231116,134200,119151919,1732,1732,1732,1732,0
|
|
20231116,134100,119151919,1732,1731,1732,1731,269
|
|
20231116,134000,118686234,1731,1731,1731,1731,0
|
|
20231116,133900,118686234,1731,1731,1731,1731,0
|
|
20231116,133800,118686234,1731,1731,1731,1731,0
|
|
20231116,133700,118686234,1731,1731,1731,1731,0
|
|
20231116,133600,118686234,1731,1731,1731,1731,0
|
|
20231116,133500,118686234,1731,1731,1731,1731,0
|
|
20231116,133400,118686234,1731,1731,1731,1731,0
|
|
20231116,133300,118686234,1731,1731,1731,1731,0
|
|
20231116,133200,118686234,1731,1731,1731,1731,0
|
|
20231116,133100,118686234,1731,1731,1731,1731,0
|
|
20231116,133000,118686234,1731,1731,1731,1731,500
|
|
20231116,132900,117820734,1733,1733,1733,1733,0
|
|
20231116,132800,117820734,1733,1733,1733,1733,0
|
|
20231116,132700,117820734,1733,1733,1733,1733,0
|
|
20231116,132600,117820734,1733,1733,1733,1733,0
|
|
20231116,132500,117820734,1733,1733,1733,1733,0
|
|
20231116,132400,117820734,1733,1733,1733,1733,0
|
|
20231116,132300,117820734,1733,1733,1733,1733,0
|
|
20231116,132200,117820734,1733,1733,1733,1733,23
|
|
20231116,132100,117780875,1733,1733,1733,1733,1
|
|
20231116,132000,117779142,1723,1723,1723,1723,0
|
|
20231116,131900,117779142,1723,1733,1733,1723,3887
|
|
20231116,131800,111076081,1733,1733,1733,1733,0
|
|
20231116,131700,111076081,1733,1733,1733,1733,0
|
|
20231116,131600,111076081,1733,1733,1733,1733,0
|
|
20231116,131500,111076081,1733,1733,1733,1733,0
|
|
20231116,131400,111076081,1733,1732,1733,1732,700
|
|
20231116,131300,109863517,1732,1732,1732,1732,0
|
|
20231116,131200,109863517,1732,1732,1732,1732,0
|
|
20231116,131100,109863517,1732,1732,1732,1732,0
|
|
20231116,131000,109863517,1732,1732,1732,1732,0
|
|
20231116,130900,109863517,1732,1732,1732,1732,100
|
|
20231116,130800,109690317,1732,1732,1732,1732,400
|
|
20231116,130700,108997517,1732,1731,1732,1731,637
|
|
20231116,130600,107894389,1731,1731,1731,1731,0
|
|
20231116,130500,107894389,1731,1731,1731,1731,0
|
|
20231116,130400,107894389,1731,1731,1731,1731,0
|
|
20231116,130300,107894389,1731,1731,1731,1731,100
|
|
20231116,130200,107721289,1732,1732,1732,1732,137
|
|
20231116,130100,107484005,1731,1731,1731,1731,42
|
|
20231116,130000,107411303,1732,1732,1732,1732,0
|
|
20231116,125900,107411303,1732,1732,1732,1732,0
|
|
20231116,125800,107411303,1732,1732,1732,1732,0
|
|
20231116,125700,107411303,1732,1730,1732,1730,1152
|
|
20231116,125600,105416850,1730,1730,1730,1730,1
|
|
20231116,125500,105415120,1730,1730,1730,1730,265
|
|
20231116,125400,104956670,1730,1730,1730,1730,0
|
|
20231116,125300,104956670,1730,1730,1730,1730,0
|
|
20231116,125200,104956670,1730,1730,1730,1730,0
|
|
20231116,125100,104956670,1730,1730,1730,1730,0
|
|
20231116,125000,104956670,1730,1730,1730,1730,0
|
|
20231116,124900,104956670,1730,1730,1730,1730,0
|
|
20231116,124800,104956670,1730,1730,1730,1730,0
|
|
20231116,124700,104956670,1730,1730,1730,1730,0
|
|
20231116,124600,104956670,1730,1731,1731,1730,104
|
|
20231116,124500,104776691,1731,1731,1731,1731,59
|
|
20231116,124400,104674562,1731,1731,1731,1731,0
|
|
20231116,124300,104674562,1731,1731,1731,1731,1
|
|
20231116,124200,104672831,1731,1731,1731,1731,0
|
|
20231116,124100,104672831,1731,1731,1731,1731,0
|
|
20231116,124000,104672831,1731,1731,1731,1731,12
|
|
20231116,123900,104652059,1731,1731,1731,1731,0
|
|
20231116,123800,104652059,1731,1731,1731,1731,0
|
|
20231116,123700,104652059,1731,1731,1731,1731,0
|
|
20231116,123600,104652059,1731,1731,1731,1731,0
|
|
20231116,123500,104652059,1731,1731,1731,1731,151
|
|
20231116,123400,104390678,1732,1732,1732,1732,109
|
|
20231116,123300,104201890,1733,1733,1733,1733,0
|
|
20231116,123200,104201890,1733,1733,1733,1733,19
|
|
20231116,123100,104168963,1733,1733,1733,1733,0
|
|
20231116,123000,104168963,1733,1733,1733,1733,85
|
|
20231116,122900,104021658,1733,1733,1733,1733,56
|
|
20231116,122800,103924610,1733,1735,1735,1733,159
|
|
20231116,122700,103648813,1735,1735,1735,1735,100
|
|
20231116,122600,103475313,1735,1735,1735,1735,0
|
|
20231116,122500,103475313,1735,1735,1735,1735,0
|
|
20231116,122400,103475313,1735,1735,1735,1735,0
|
|
20231116,122300,103475313,1735,1735,1735,1735,0
|
|
20231116,122200,103475313,1735,1735,1735,1735,20
|
|
20231116,122100,103440613,1735,1735,1735,1735,0
|
|
20231116,122000,103440613,1735,1735,1735,1735,0
|
|
20231116,121900,103440613,1735,1735,1735,1735,300
|
|
20231116,121800,102920113,1731,1731,1731,1731,0
|
|
20231116,121700,102920113,1731,1731,1731,1731,4
|
|
20231116,121600,102913189,1736,1736,1736,1736,0
|
|
20231116,121500,102913189,1736,1736,1736,1736,100
|
|
20231116,121400,102739589,1736,1736,1736,1736,0
|
|
20231116,121300,102739589,1736,1736,1736,1736,100
|
|
20231116,121200,102565989,1736,1736,1736,1736,0
|
|
20231116,121100,102565989,1736,1736,1736,1736,0
|
|
20231116,121000,102565989,1736,1736,1736,1736,0
|
|
20231116,120900,102565989,1736,1736,1736,1736,0
|
|
20231116,120800,102565989,1736,1736,1736,1736,0
|
|
20231116,120700,102565989,1736,1736,1736,1736,0
|
|
20231116,120600,102565989,1736,1736,1736,1736,0
|
|
20231116,120500,102565989,1736,1735,1737,1735,1388
|
|
20231116,120400,100155543,1735,1733,1735,1733,794
|
|
20231116,120300,98778835,1730,1733,1733,1730,112
|
|
20231116,120200,98584742,1734,1734,1734,1734,6
|
|
20231116,120100,98574338,1734,1734,1734,1734,0
|
|
20231116,120000,98574338,1734,1734,1734,1734,2
|
|
20231116,115900,98570870,1731,1731,1731,1731,0
|
|
20231116,115800,98570870,1731,1732,1732,1731,848
|
|
20231116,115700,97102949,1733,1733,1733,1733,100
|
|
20231116,115600,96929649,1734,1730,1734,1730,1768
|
|
20231116,115500,93869790,1728,1728,1728,1728,864
|
|
20231116,115400,92376798,1724,1724,1724,1724,100
|
|
20231116,115300,92204398,1724,1727,1727,1724,1419
|
|
20231116,115200,89757375,1727,1728,1728,1727,240
|
|
20231116,115100,89342755,1728,1728,1728,1728,100
|
|
20231116,115000,89169955,1728,1729,1729,1728,200
|
|
20231116,114900,88824255,1729,1729,1729,1729,238
|
|
20231116,114800,88412753,1729,1729,1729,1729,0
|
|
20231116,114700,88412753,1729,1729,1729,1729,0
|
|
20231116,114600,88412753,1729,1729,1729,1729,100
|
|
20231116,114500,88239853,1725,1725,1725,1725,0
|
|
20231116,114400,88239853,1725,1730,1730,1725,2
|
|
20231116,114300,88236398,1731,1731,1731,1731,1
|
|
20231116,114200,88234667,1731,1731,1731,1731,0
|
|
20231116,114100,88234667,1731,1731,1731,1731,0
|
|
20231116,114000,88234667,1731,1731,1731,1731,0
|
|
20231116,113900,88234667,1731,1731,1731,1731,50
|
|
20231116,113800,88148117,1725,1725,1725,1725,1419
|
|
20231116,113700,85700342,1732,1732,1732,1732,0
|
|
20231116,113600,85700342,1732,1732,1732,1732,1
|
|
20231116,113500,85698610,1725,1725,1725,1725,8
|
|
20231116,113400,85684810,1725,1725,1725,1725,10
|
|
20231116,113300,85667560,1732,1731,1732,1731,50
|
|
20231116,113200,85581000,1734,1734,1734,1734,0
|
|
20231116,113100,85581000,1734,1734,1734,1734,0
|
|
20231116,113000,85581000,1734,1734,1734,1734,0
|
|
20231116,112900,85581000,1734,1734,1734,1734,0
|
|
20231116,112800,85581000,1734,1734,1734,1734,0
|
|
20231116,112700,85581000,1734,1726,1734,1726,5
|
|
20231116,112600,85572346,1722,1729,1729,1722,709
|
|
20231116,112500,84349141,1728,1730,1730,1728,886
|
|
20231116,112400,82817948,1735,1737,1737,1735,130
|
|
20231116,112300,82592198,1737,1737,1737,1737,1
|
|
20231116,112200,82590461,1723,1737,1737,1722,3740
|
|
20231116,112100,76139979,1740,1735,1740,1735,3038
|
|
20231116,112000,70860339,1735,1723,1735,1723,4398
|
|
20231116,111900,63254075,1723,1723,1723,1723,1
|
|
20231116,111800,63252352,1724,1724,1724,1724,99
|
|
20231116,111700,63081676,1724,1724,1724,1724,50
|
|
20231116,111600,62995476,1729,1729,1729,1729,783
|
|
20231116,111500,61641669,1717,1717,1717,1717,0
|
|
20231116,111400,61641669,1717,1717,1717,1717,2
|
|
20231116,111300,61638235,1717,1717,1717,1717,0
|
|
20231116,111200,61638235,1717,1717,1717,1717,1902
|
|
20231116,111100,58372501,1718,1718,1718,1718,988
|
|
20231116,111000,56675117,1718,1724,1724,1718,1000
|
|
20231116,110900,54955917,1729,1729,1729,1729,1
|
|
20231116,110800,54954188,1718,1718,1718,1718,0
|
|
20231116,110700,54954188,1718,1718,1718,1718,500
|
|
20231116,110600,54095188,1729,1720,1729,1718,2930
|
|
20231116,110500,49060641,1731,1731,1731,1718,1233
|
|
20231116,110400,46940437,1730,1731,1731,1730,52
|
|
20231116,110300,46850475,1731,1730,1731,1724,402
|
|
20231116,110200,46155913,1731,1730,1731,1730,304
|
|
20231116,110100,45629989,1731,1732,1732,1731,2095
|
|
20231116,110000,42001682,1733,1728,1733,1727,7269
|
|
20231116,105900,29439392,1728,1723,1729,1723,828
|
|
20231116,105800,28012645,1723,1723,1723,1723,0
|
|
20231116,105700,28012645,1723,1722,1723,1722,253
|
|
20231116,105600,27576787,1722,1723,1723,1722,303
|
|
20231116,105500,27055018,1722,1721,1723,1721,784
|
|
20231116,105400,25704273,1721,1721,1721,1721,30
|
|
20231116,105300,25652643,1721,1722,1722,1721,59
|
|
20231116,105200,25551046,1722,1709,1723,1709,3063
|
|
20231116,105100,20280917,1707,1707,1707,1707,0
|
|
20231116,105000,20280917,1707,1708,1708,1707,175
|
|
20231116,104900,19982092,1708,1708,1708,1708,5
|
|
20231116,104800,19973552,1708,1708,1708,1708,94
|
|
20231116,104700,19813000,1708,1709,1709,1708,21
|
|
20231116,104600,19777122,1707,1707,1707,1707,3
|
|
20231116,104500,19772001,1710,1710,1710,1710,1
|
|
20231116,104400,19770291,1707,1707,1707,1707,0
|
|
20231116,104300,19770291,1707,1707,1707,1707,50
|
|
20231116,104200,19684941,1707,1707,1707,1707,0
|
|
20231116,104100,19684941,1707,1707,1707,1707,190
|
|
20231116,104000,19360611,1707,1710,1710,1707,330
|
|
20231116,103900,18796596,1713,1713,1713,1713,1
|
|
20231116,103800,18794883,1714,1719,1719,1714,1391
|
|
20231116,103700,16408199,1720,1720,1720,1720,0
|
|
20231116,103600,16408199,1720,1720,1720,1720,0
|
|
20231116,103500,16408199,1720,1719,1721,1719,6
|
|
20231116,103400,16397880,1715,1715,1715,1715,0
|
|
20231116,103300,16397880,1715,1715,1715,1715,8
|
|
20231116,103200,16384160,1719,1719,1719,1719,1
|
|
20231116,103100,16382441,1714,1714,1714,1714,69
|
|
20231116,103000,16264175,1722,1722,1722,1722,0
|
|
20231116,102900,16264175,1722,1722,1722,1722,0
|
|
20231116,102800,16264175,1722,1722,1722,1722,0
|
|
20231116,102700,16264175,1722,1722,1722,1722,0
|
|
20231116,102600,16264175,1722,1722,1722,1722,0
|
|
20231116,102500,16264175,1722,1722,1722,1722,0
|
|
20231116,102400,16264175,1722,1722,1722,1722,0
|
|
20231116,102300,16264175,1722,1722,1722,1722,1
|
|
20231116,102200,16262453,1722,1722,1723,1722,326
|
|
20231116,102100,15701077,1720,1723,1723,1720,222
|
|
20231116,102000,15319225,1723,1722,1723,1718,43
|
|
20231116,101900,15245226,1720,1716,1720,1716,2728
|
|
20231116,101800,10555278,1710,1710,1710,1710,264
|
|
20231116,101700,10103838,1710,1710,1710,1710,0
|
|
20231116,101600,10103838,1710,1710,1710,1710,0
|
|
20231116,101500,10103838,1710,1710,1710,1710,22
|
|
20231116,101400,10066218,1710,1710,1710,1710,0
|
|
20231116,101300,10066218,1710,1710,1710,1710,0
|
|
20231116,101200,10066218,1710,1710,1710,1710,17
|
|
20231116,101100,10037148,1709,1709,1709,1709,0
|
|
20231116,101000,10037148,1709,1709,1709,1709,0
|
|
20231116,100900,10037148,1709,1709,1709,1709,500
|
|
20231116,100800,9182648,1709,1711,1711,1709,200
|
|
20231116,100700,8840774,1720,1720,1720,1720,1
|
|
20231116,100600,8839054,1720,1720,1720,1720,0
|
|
20231116,100500,8839054,1720,1700,1720,1699,1871
|
|
20231116,100400,5658874,1700,1699,1700,1698,1048
|
|
20231116,100300,3878060,1698,1698,1698,1698,0
|
|
20231116,100200,3878060,1698,1704,1704,1698,433
|
|
20231116,100100,3141857,1717,1717,1717,1710,986
|
|
20231116,100000,1450865,1717,1717,1717,1717,845
|