602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185900,92754329,1504,1504,1504,1504,297
|
|
20231114,185800,92754329,1504,1504,1504,1504,0
|
|
20231114,185700,92754329,1504,1504,1504,1504,0
|
|
20231114,185600,92754329,1504,1504,1504,1504,0
|
|
20231114,185500,92754329,1504,1504,1504,1504,0
|
|
20231114,185400,92754329,1504,1504,1504,1504,0
|
|
20231114,185300,92754329,1504,1504,1504,1504,0
|
|
20231114,185200,92754329,1504,1504,1504,1504,0
|
|
20231114,185100,92754329,1504,1504,1504,1504,0
|
|
20231114,185000,92754329,1504,1504,1504,1504,0
|
|
20231114,184900,92754329,1504,1504,1504,1504,0
|
|
20231114,184800,92754329,1504,1504,1504,1504,0
|
|
20231114,184700,92754329,1504,1504,1504,1504,0
|
|
20231114,184600,92754329,1504,1504,1504,1504,0
|
|
20231114,184500,92754329,1504,1504,1504,1504,0
|
|
20231114,184400,92754329,1504,1504,1504,1504,0
|
|
20231114,184300,92754329,1504,1504,1504,1504,0
|
|
20231114,184200,92754329,1504,1504,1504,1504,0
|
|
20231114,184100,92754329,1504,1504,1504,1504,0
|
|
20231114,184000,92754329,1504,1504,1504,1504,0
|
|
20231114,183900,92754329,1504,1504,1504,1504,0
|
|
20231114,183800,92754329,1504,1504,1504,1504,0
|
|
20231114,183700,92754329,1504,1504,1504,1504,0
|
|
20231114,183600,92754329,1504,1504,1504,1504,0
|
|
20231114,183500,92754329,1504,1504,1504,1504,0
|
|
20231114,183400,92754329,1504,1504,1504,1504,0
|
|
20231114,183300,92754329,1504,1504,1504,1504,0
|
|
20231114,183200,92754329,1504,1504,1504,1504,0
|
|
20231114,183100,92754329,1504,1504,1504,1504,0
|
|
20231114,183000,92754329,1504,1504,1504,1504,0
|
|
20231114,182900,92754329,1504,1504,1504,1504,297
|
|
20231114,182800,92754329,1504,1504,1504,1504,0
|
|
20231114,182700,92754329,1504,1504,1504,1504,0
|
|
20231114,182600,92754329,1504,1504,1504,1504,0
|
|
20231114,182500,92754329,1504,1504,1504,1504,0
|
|
20231114,182400,92754329,1504,1504,1504,1504,0
|
|
20231114,182300,92754329,1504,1504,1504,1504,0
|
|
20231114,182200,92754329,1504,1504,1504,1504,0
|
|
20231114,182100,92754329,1504,1504,1504,1504,0
|
|
20231114,182000,92754329,1504,1504,1504,1504,0
|
|
20231114,181900,92754329,1504,1504,1504,1504,0
|
|
20231114,181800,92754329,1504,1504,1504,1504,0
|
|
20231114,181700,92754329,1504,1504,1504,1504,0
|
|
20231114,181600,92754329,1504,1504,1504,1504,0
|
|
20231114,181500,92754329,1504,1504,1504,1504,0
|
|
20231114,181400,92754329,1504,1504,1504,1504,0
|
|
20231114,181300,92754329,1504,1504,1504,1504,0
|
|
20231114,181200,92754329,1504,1504,1504,1504,0
|
|
20231114,181100,92754329,1504,1504,1504,1504,0
|
|
20231114,181000,92754329,1504,1504,1504,1504,0
|
|
20231114,180900,92754329,1504,1504,1504,1504,0
|
|
20231114,180800,92754329,1504,1504,1504,1504,0
|
|
20231114,180700,92754329,1504,1504,1504,1504,0
|
|
20231114,180600,92754329,1504,1504,1504,1504,0
|
|
20231114,180500,92754329,1504,1504,1504,1504,0
|
|
20231114,180400,92754329,1504,1504,1504,1504,0
|
|
20231114,180300,92754329,1504,1504,1504,1504,0
|
|
20231114,180200,92754329,1504,1504,1504,1504,0
|
|
20231114,180100,92754329,1504,1504,1504,1504,0
|
|
20231114,180000,92754329,1504,1504,1504,1504,0
|
|
20231114,175900,92754329,1504,1504,1504,1504,297
|
|
20231114,175800,92754329,1504,1504,1504,1504,0
|
|
20231114,175700,92754329,1504,1504,1504,1504,0
|
|
20231114,175600,92754329,1504,1504,1504,1504,0
|
|
20231114,175500,92754329,1504,1504,1504,1504,0
|
|
20231114,175400,92754329,1504,1504,1504,1504,0
|
|
20231114,175300,92754329,1504,1504,1504,1504,0
|
|
20231114,175200,92754329,1504,1504,1504,1504,0
|
|
20231114,175100,92754329,1504,1504,1504,1504,0
|
|
20231114,175000,92754329,1504,1504,1504,1504,0
|
|
20231114,174900,92754329,1504,1504,1504,1504,0
|
|
20231114,174800,92754329,1504,1504,1504,1504,0
|
|
20231114,174700,92754329,1504,1504,1504,1504,0
|
|
20231114,174600,92754329,1504,1504,1504,1504,0
|
|
20231114,174500,92754329,1504,1504,1504,1504,0
|
|
20231114,174400,92754329,1504,1504,1504,1504,0
|
|
20231114,174300,92754329,1504,1504,1504,1504,0
|
|
20231114,174200,92754329,1504,1504,1504,1504,0
|
|
20231114,174100,92754329,1504,1504,1504,1504,0
|
|
20231114,174000,92754329,1504,1504,1504,1504,0
|
|
20231114,173900,92754329,1504,1504,1504,1504,0
|
|
20231114,173800,92754329,1504,1504,1504,1504,0
|
|
20231114,173700,92754329,1504,1504,1504,1504,0
|
|
20231114,173600,92754329,1504,1504,1504,1504,0
|
|
20231114,173500,92754329,1504,1504,1504,1504,0
|
|
20231114,173400,92754329,1504,1504,1504,1504,0
|
|
20231114,173300,92754329,1504,1504,1504,1504,0
|
|
20231114,173200,92754329,1504,1504,1504,1504,0
|
|
20231114,173100,92754329,1504,1504,1504,1504,0
|
|
20231114,173000,92754329,1504,1504,1504,1504,0
|
|
20231114,172900,92754329,1504,1504,1504,1504,297
|
|
20231114,172800,92754329,1504,1504,1504,1504,0
|
|
20231114,172700,92754329,1504,1504,1504,1504,0
|
|
20231114,172600,92754329,1504,1504,1504,1504,0
|
|
20231114,172500,92754329,1504,1504,1504,1504,0
|
|
20231114,172400,92754329,1504,1504,1504,1504,0
|
|
20231114,172300,92754329,1504,1504,1504,1504,0
|
|
20231114,172200,92754329,1504,1504,1504,1504,0
|
|
20231114,172100,92754329,1504,1504,1504,1504,0
|
|
20231114,172000,92754329,1504,1504,1504,1504,0
|
|
20231114,171900,92754329,1504,1504,1504,1504,0
|
|
20231114,171800,92754329,1504,1504,1504,1504,0
|
|
20231114,171700,92754329,1504,1504,1504,1504,0
|
|
20231114,171600,92754329,1504,1504,1504,1504,0
|
|
20231114,171500,92754329,1504,1504,1504,1504,0
|
|
20231114,171400,92754329,1504,1504,1504,1504,0
|
|
20231114,171300,92754329,1504,1504,1504,1504,0
|
|
20231114,171200,92754329,1504,1504,1504,1504,0
|
|
20231114,171100,92754329,1504,1504,1504,1504,0
|
|
20231114,171000,92754329,1504,1504,1504,1504,0
|
|
20231114,170900,92754329,1504,1504,1504,1504,0
|
|
20231114,170800,92754329,1504,1504,1504,1504,0
|
|
20231114,170700,92754329,1504,1504,1504,1504,0
|
|
20231114,170600,92754329,1504,1504,1504,1504,0
|
|
20231114,170500,92754329,1504,1504,1504,1504,0
|
|
20231114,170400,92754329,1504,1504,1504,1504,0
|
|
20231114,170300,92754329,1504,1504,1504,1504,0
|
|
20231114,170200,92754329,1504,1504,1504,1504,0
|
|
20231114,170100,92754329,1504,1504,1504,1504,0
|
|
20231114,170000,92754329,1504,1504,1504,1504,0
|
|
20231114,165900,92754329,1504,1504,1504,1504,297
|
|
20231114,165800,92754329,1504,1504,1504,1504,0
|
|
20231114,165700,92754329,1504,1504,1504,1504,0
|
|
20231114,165600,92754329,1504,1504,1504,1504,0
|
|
20231114,165500,92754329,1504,1504,1504,1504,0
|
|
20231114,165400,92754329,1504,1504,1504,1504,0
|
|
20231114,165300,92754329,1504,1504,1504,1504,0
|
|
20231114,165200,92754329,1504,1504,1504,1504,0
|
|
20231114,165100,92754329,1504,1504,1504,1504,0
|
|
20231114,165000,92754329,1504,1504,1504,1504,0
|
|
20231114,164900,92754329,1504,1504,1504,1504,0
|
|
20231114,164800,92754329,1504,1504,1504,1504,0
|
|
20231114,164700,92754329,1504,1504,1504,1504,0
|
|
20231114,164600,92754329,1504,1504,1504,1504,0
|
|
20231114,164500,92754329,1504,1504,1504,1504,0
|
|
20231114,164400,92754329,1504,1504,1504,1504,0
|
|
20231114,164300,92754329,1504,1504,1504,1504,0
|
|
20231114,164200,92754329,1504,1504,1504,1504,0
|
|
20231114,164100,92754329,1504,1504,1504,1504,0
|
|
20231114,164000,92754329,1504,1504,1504,1504,0
|
|
20231114,163900,92754329,1504,1504,1504,1504,0
|
|
20231114,163800,92754329,1504,1504,1504,1504,0
|
|
20231114,163700,92754329,1504,1504,1504,1504,0
|
|
20231114,163600,92754329,1504,1504,1504,1504,0
|
|
20231114,163500,92754329,1504,1504,1504,1504,0
|
|
20231114,163400,92754329,1504,1504,1504,1504,0
|
|
20231114,163300,92754329,1504,1504,1504,1504,0
|
|
20231114,163200,92754329,1504,1504,1504,1504,0
|
|
20231114,163100,92754329,1504,1504,1504,1504,0
|
|
20231114,163000,92754329,1504,1504,1504,1504,0
|
|
20231114,162900,92754329,1504,1504,1504,1504,297
|
|
20231114,162800,92754329,1504,1504,1504,1504,0
|
|
20231114,162700,92754329,1504,1504,1504,1504,0
|
|
20231114,162600,92754329,1504,1504,1504,1504,0
|
|
20231114,162500,92754329,1504,1504,1504,1504,0
|
|
20231114,162400,92754329,1504,1504,1504,1504,0
|
|
20231114,162300,92754329,1504,1504,1504,1504,0
|
|
20231114,162200,92754329,1504,1504,1504,1504,0
|
|
20231114,162100,92754329,1504,1504,1504,1504,0
|
|
20231114,162000,92754329,1504,1504,1504,1504,0
|
|
20231114,161900,92754329,1504,1504,1504,1504,0
|
|
20231114,161800,92754329,1504,1504,1504,1504,0
|
|
20231114,161700,92754329,1504,1504,1504,1504,0
|
|
20231114,161600,92754329,1504,1504,1504,1504,0
|
|
20231114,161500,92754329,1504,1504,1504,1504,0
|
|
20231114,161400,92754329,1504,1504,1504,1504,0
|
|
20231114,161300,92754329,1504,1504,1504,1504,0
|
|
20231114,161200,92754329,1504,1504,1504,1504,0
|
|
20231114,161100,92754329,1504,1504,1504,1504,0
|
|
20231114,161000,92754329,1504,1504,1504,1504,0
|
|
20231114,160900,92754329,1504,1504,1504,1504,0
|
|
20231114,160800,92754329,1504,1504,1504,1504,0
|
|
20231114,160700,92754329,1504,1504,1504,1504,0
|
|
20231114,160600,92754329,1504,1504,1504,1504,0
|
|
20231114,160500,92754329,1504,1504,1504,1504,0
|
|
20231114,160400,92754329,1504,1504,1504,1504,0
|
|
20231114,160300,92754329,1504,1504,1504,1504,0
|
|
20231114,160200,92754329,1504,1504,1504,1504,0
|
|
20231114,160100,92754329,1504,1504,1504,1504,0
|
|
20231114,160000,92754329,1504,1504,1504,1504,0
|
|
20231114,155900,92754329,1504,1504,1504,1504,297
|
|
20231114,155800,92754329,1504,1504,1504,1504,0
|
|
20231114,155700,92754329,1504,1504,1504,1504,0
|
|
20231114,155600,92754329,1504,1504,1504,1504,0
|
|
20231114,155500,92754329,1504,1504,1504,1504,0
|
|
20231114,155400,92754329,1504,1504,1504,1504,0
|
|
20231114,155300,92754329,1504,1504,1504,1504,0
|
|
20231114,155200,92754329,1504,1504,1504,1504,0
|
|
20231114,155100,92754329,1504,1504,1504,1504,0
|
|
20231114,155000,92754329,1504,1504,1504,1504,0
|
|
20231114,154900,92754329,1504,1504,1504,1504,0
|
|
20231114,154800,92754329,1504,1504,1504,1504,0
|
|
20231114,154700,92754329,1504,1504,1504,1504,0
|
|
20231114,154600,92754329,1504,1504,1504,1504,0
|
|
20231114,154500,92754329,1504,1504,1504,1504,0
|
|
20231114,154400,92754329,1504,1504,1504,1504,0
|
|
20231114,154300,92754329,1504,1504,1504,1504,0
|
|
20231114,154200,92754329,1504,1504,1504,1504,0
|
|
20231114,154100,92754329,1504,1504,1504,1504,0
|
|
20231114,154000,92754329,1504,1504,1504,1504,0
|
|
20231114,153900,92754329,1504,1504,1504,1504,0
|
|
20231114,153800,92754329,1504,1504,1504,1504,0
|
|
20231114,153700,92754329,1504,1504,1504,1504,0
|
|
20231114,153600,92754329,1504,1504,1504,1504,0
|
|
20231114,153500,92754329,1504,1504,1504,1504,0
|
|
20231114,153400,92754329,1504,1504,1504,1504,0
|
|
20231114,153300,92754329,1504,1504,1504,1504,0
|
|
20231114,153200,92754329,1504,1504,1504,1504,0
|
|
20231114,153100,92754329,1504,1504,1504,1504,0
|
|
20231114,153000,92754329,1504,1504,1504,1504,297
|
|
20231114,152900,92307641,1503,1503,1503,1503,0
|
|
20231114,152800,92307641,1503,1503,1503,1503,0
|
|
20231114,152700,92307641,1503,1503,1503,1503,0
|
|
20231114,152600,92307641,1503,1503,1503,1503,0
|
|
20231114,152500,92307641,1503,1503,1503,1503,0
|
|
20231114,152400,92307641,1503,1503,1503,1503,0
|
|
20231114,152300,92307641,1503,1503,1503,1503,0
|
|
20231114,152200,92307641,1503,1503,1503,1503,0
|
|
20231114,152100,92307641,1503,1503,1503,1503,0
|
|
20231114,152000,92307641,1503,1503,1503,1503,0
|
|
20231114,151900,92307641,1503,1503,1503,1501,14
|
|
20231114,151800,92286605,1501,1499,1503,1499,92
|
|
20231114,151700,92148453,1503,1503,1503,1503,0
|
|
20231114,151600,92148453,1503,1502,1503,1499,18
|
|
20231114,151500,92121462,1503,1503,1503,1503,6
|
|
20231114,151400,92112444,1504,1504,1504,1504,0
|
|
20231114,151300,92112444,1504,1504,1504,1504,0
|
|
20231114,151200,92112444,1504,1501,1504,1499,3276
|
|
20231114,151100,87197946,1503,1503,1503,1501,572
|
|
20231114,151000,86338859,1503,1504,1504,1501,685
|
|
20231114,150900,85310042,1504,1504,1504,1504,0
|
|
20231114,150800,85310042,1504,1504,1504,1504,0
|
|
20231114,150700,85310042,1504,1504,1504,1504,6
|
|
20231114,150600,85301018,1504,1504,1504,1504,1
|
|
20231114,150500,85299514,1500,1500,1504,1500,81
|
|
20231114,150400,85178010,1505,1505,1505,1505,0
|
|
20231114,150300,85178010,1505,1505,1505,1505,0
|
|
20231114,150200,85178010,1505,1504,1505,1500,3346
|
|
20231114,150100,80158313,1505,1505,1505,1505,0
|
|
20231114,150000,80158313,1505,1505,1505,1505,0
|
|
20231114,145900,80158313,1505,1505,1505,1505,0
|
|
20231114,145800,80158313,1505,1505,1505,1505,0
|
|
20231114,145700,80158313,1505,1505,1505,1505,0
|
|
20231114,145600,80158313,1505,1505,1505,1505,0
|
|
20231114,145500,80158313,1505,1505,1505,1505,0
|
|
20231114,145400,80158313,1505,1505,1505,1505,0
|
|
20231114,145300,80158313,1505,1501,1505,1501,68
|
|
20231114,145200,80056241,1505,1505,1505,1505,0
|
|
20231114,145100,80056241,1505,1505,1505,1501,985
|
|
20231114,145000,78577742,1506,1505,1506,1500,567
|
|
20231114,144900,77727211,1506,1506,1506,1506,0
|
|
20231114,144800,77727211,1506,1506,1506,1506,0
|
|
20231114,144700,77727211,1506,1506,1506,1506,1
|
|
20231114,144600,77725705,1507,1507,1507,1507,0
|
|
20231114,144500,77725705,1507,1507,1507,1507,0
|
|
20231114,144400,77725705,1507,1507,1507,1507,0
|
|
20231114,144300,77725705,1507,1507,1507,1507,0
|
|
20231114,144200,77725705,1507,1500,1507,1499,522
|
|
20231114,144100,76942699,1507,1507,1507,1507,0
|
|
20231114,144000,76942699,1507,1506,1507,1500,673
|
|
20231114,143900,75933171,1507,1507,1507,1507,0
|
|
20231114,143800,75933171,1507,1507,1507,1507,1
|
|
20231114,143700,75931664,1508,1508,1508,1508,0
|
|
20231114,143600,75931664,1508,1508,1508,1508,0
|
|
20231114,143500,75931664,1508,1508,1508,1508,1
|
|
20231114,143400,75930156,1509,1509,1509,1509,0
|
|
20231114,143300,75930156,1509,1509,1509,1509,1
|
|
20231114,143200,75928647,1508,1508,1508,1508,1
|
|
20231114,143100,75927139,1509,1509,1509,1509,0
|
|
20231114,143000,75927139,1509,1509,1509,1509,0
|
|
20231114,142900,75927139,1509,1509,1509,1509,0
|
|
20231114,142800,75927139,1509,1509,1509,1509,0
|
|
20231114,142700,75927139,1509,1509,1509,1509,0
|
|
20231114,142600,75927139,1509,1509,1509,1509,0
|
|
20231114,142500,75927139,1509,1509,1509,1509,0
|
|
20231114,142400,75927139,1509,1507,1509,1504,78
|
|
20231114,142300,75809780,1509,1509,1509,1505,11
|
|
20231114,142200,75793203,1509,1506,1509,1505,24
|
|
20231114,142100,75757074,1509,1508,1509,1507,3
|
|
20231114,142000,75752550,1509,1509,1509,1509,1
|
|
20231114,141900,75751041,1509,1509,1509,1509,0
|
|
20231114,141800,75751041,1509,1509,1509,1509,215
|
|
20231114,141700,75426606,1509,1510,1510,1504,7
|
|
20231114,141600,75416052,1510,1507,1510,1499,3110
|
|
20231114,141500,70723851,1507,1507,1507,1507,0
|
|
20231114,141400,70723851,1507,1507,1507,1507,1001
|
|
20231114,141300,69215344,1507,1503,1507,1503,500
|
|
20231114,141200,68462895,1503,1502,1503,1502,601
|
|
20231114,141100,67559593,1503,1503,1503,1503,0
|
|
20231114,141000,67559593,1503,1503,1503,1503,4
|
|
20231114,140900,67553581,1503,1503,1503,1503,0
|
|
20231114,140800,67553581,1503,1503,1503,1503,0
|
|
20231114,140700,67553581,1503,1503,1503,1503,0
|
|
20231114,140600,67553581,1503,1503,1503,1503,0
|
|
20231114,140500,67553581,1503,1503,1503,1503,0
|
|
20231114,140400,67553581,1503,1503,1503,1503,0
|
|
20231114,140300,67553581,1503,1503,1503,1503,0
|
|
20231114,140200,67553581,1503,1503,1503,1503,0
|
|
20231114,140100,67553581,1503,1503,1503,1503,0
|
|
20231114,140000,67553581,1503,1503,1503,1503,0
|
|
20231114,135900,67553581,1503,1503,1503,1503,0
|
|
20231114,135800,67553581,1503,1503,1503,1503,0
|
|
20231114,135700,67553581,1503,1503,1503,1503,0
|
|
20231114,135600,67553581,1503,1503,1503,1503,0
|
|
20231114,135500,67553581,1503,1503,1503,1503,0
|
|
20231114,135400,67553581,1503,1503,1503,1503,2
|
|
20231114,135300,67550575,1503,1503,1503,1503,0
|
|
20231114,135200,67550575,1503,1503,1503,1503,1
|
|
20231114,135100,67549072,1500,1502,1502,1500,495
|
|
20231114,135000,66806570,1503,1503,1503,1503,14
|
|
20231114,134900,66785528,1503,1503,1503,1503,5
|
|
20231114,134800,66778013,1503,1503,1503,1503,1
|
|
20231114,134700,66776510,1503,1503,1503,1503,0
|
|
20231114,134600,66776510,1503,1501,1503,1501,572
|
|
20231114,134500,65917516,1501,1501,1501,1501,0
|
|
20231114,134400,65917516,1501,1500,1501,1500,197
|
|
20231114,134300,65622015,1500,1500,1500,1500,0
|
|
20231114,134200,65622015,1500,1500,1500,1500,0
|
|
20231114,134100,65622015,1500,1500,1500,1500,190
|
|
20231114,134000,65337015,1500,1500,1500,1500,0
|
|
20231114,133900,65337015,1500,1500,1500,1500,0
|
|
20231114,133800,65337015,1500,1500,1500,1500,0
|
|
20231114,133700,65337015,1500,1500,1500,1500,5
|
|
20231114,133600,65329515,1500,1500,1500,1500,20
|
|
20231114,133500,65299515,1501,1501,1501,1501,0
|
|
20231114,133400,65299515,1501,1501,1501,1501,0
|
|
20231114,133300,65299515,1501,1501,1501,1501,0
|
|
20231114,133200,65299515,1501,1501,1501,1501,1
|
|
20231114,133100,65298014,1500,1500,1500,1500,341
|
|
20231114,133000,64786514,1500,1500,1500,1500,0
|
|
20231114,132900,64786514,1500,1500,1500,1500,10
|
|
20231114,132800,64771514,1500,1500,1500,1497,75
|
|
20231114,132700,64659233,1497,1499,1499,1497,74
|
|
20231114,132600,64548452,1500,1500,1500,1500,0
|
|
20231114,132500,64548452,1500,1500,1500,1500,0
|
|
20231114,132400,64548452,1500,1499,1500,1498,41
|
|
20231114,132300,64487029,1500,1500,1500,1500,0
|
|
20231114,132200,64487029,1500,1500,1500,1500,0
|
|
20231114,132100,64487029,1500,1500,1500,1500,0
|
|
20231114,132000,64487029,1500,1500,1500,1500,0
|
|
20231114,131900,64487029,1500,1500,1500,1500,1
|
|
20231114,131800,64485529,1498,1499,1499,1498,64
|
|
20231114,131700,64389656,1500,1500,1500,1500,1
|
|
20231114,131600,64388156,1499,1499,1499,1499,0
|
|
20231114,131500,64388156,1499,1499,1499,1499,0
|
|
20231114,131400,64388156,1499,1499,1499,1499,55
|
|
20231114,131300,64305711,1500,1500,1500,1500,0
|
|
20231114,131200,64305711,1500,1500,1500,1500,0
|
|
20231114,131100,64305711,1500,1500,1500,1500,1
|
|
20231114,131000,64304211,1499,1500,1500,1499,76
|
|
20231114,130900,64190281,1500,1500,1500,1500,0
|
|
20231114,130800,64190281,1500,1500,1500,1500,0
|
|
20231114,130700,64190281,1500,1500,1500,1500,6
|
|
20231114,130600,64181281,1500,1500,1500,1500,6
|
|
20231114,130500,64172281,1500,1500,1500,1500,500
|
|
20231114,130400,63422281,1500,1500,1500,1500,0
|
|
20231114,130300,63422281,1500,1500,1500,1500,0
|
|
20231114,130200,63422281,1500,1500,1500,1500,417
|
|
20231114,130100,62796781,1500,1500,1500,1500,0
|
|
20231114,130000,62796781,1500,1500,1500,1500,1
|
|
20231114,125900,62795281,1500,1500,1500,1500,101
|
|
20231114,125800,62643781,1499,1500,1500,1499,163
|
|
20231114,125700,62399344,1500,1500,1500,1500,0
|
|
20231114,125600,62399344,1500,1500,1500,1500,0
|
|
20231114,125500,62399344,1500,1500,1500,1500,0
|
|
20231114,125400,62399344,1500,1500,1500,1500,0
|
|
20231114,125300,62399344,1500,1499,1500,1499,67
|
|
20231114,125200,62298910,1500,1500,1500,1500,0
|
|
20231114,125100,62298910,1500,1500,1500,1500,30
|
|
20231114,125000,62253910,1500,1500,1500,1500,15
|
|
20231114,124900,62231410,1500,1500,1500,1500,384
|
|
20231114,124800,61655410,1501,1501,1501,1501,0
|
|
20231114,124700,61655410,1501,1501,1501,1501,0
|
|
20231114,124600,61655410,1501,1501,1501,1501,0
|
|
20231114,124500,61655410,1501,1501,1501,1501,0
|
|
20231114,124400,61655410,1501,1501,1501,1501,0
|
|
20231114,124300,61655410,1501,1500,1501,1500,5
|
|
20231114,124200,61647909,1501,1501,1501,1501,0
|
|
20231114,124100,61647909,1501,1502,1502,1501,52
|
|
20231114,124000,61569856,1500,1502,1503,1500,5
|
|
20231114,123900,61562349,1503,1501,1503,1501,459
|
|
20231114,123800,60873134,1501,1501,1501,1501,183
|
|
20231114,123700,60598451,1501,1500,1501,1500,6
|
|
20231114,123600,60589450,1500,1500,1500,1500,1
|
|
20231114,123500,60587950,1501,1501,1501,1501,0
|
|
20231114,123400,60587950,1501,1500,1501,1500,53
|
|
20231114,123300,60508449,1500,1500,1500,1500,0
|
|
20231114,123200,60508449,1500,1500,1500,1500,0
|
|
20231114,123100,60508449,1500,1500,1500,1500,1266
|
|
20231114,123000,58609449,1500,1500,1500,1500,0
|
|
20231114,122900,58609449,1500,1500,1500,1500,1
|
|
20231114,122800,58607949,1495,1499,1499,1495,1000
|
|
20231114,122700,57112614,1500,1500,1500,1500,0
|
|
20231114,122600,57112614,1500,1500,1500,1500,0
|
|
20231114,122500,57112614,1500,1500,1500,1500,0
|
|
20231114,122400,57112614,1500,1500,1500,1500,0
|
|
20231114,122300,57112614,1500,1500,1500,1500,0
|
|
20231114,122200,57112614,1500,1495,1500,1495,1657
|
|
20231114,122100,54635234,1496,1499,1499,1496,504
|
|
20231114,122000,53881244,1500,1500,1500,1500,0
|
|
20231114,121900,53881244,1500,1500,1500,1500,1
|
|
20231114,121800,53879744,1501,1497,1501,1497,308
|
|
20231114,121700,53418519,1497,1497,1497,1497,7
|
|
20231114,121600,53408040,1497,1500,1500,1497,37
|
|
20231114,121500,53352645,1501,1499,1501,1498,7
|
|
20231114,121400,53342147,1497,1500,1500,1497,68
|
|
20231114,121300,53240342,1497,1499,1500,1496,11
|
|
20231114,121200,53223866,1501,1500,1501,1500,7
|
|
20231114,121100,53213365,1497,1500,1500,1496,18
|
|
20231114,121000,53186421,1501,1500,1501,1497,26
|
|
20231114,120900,53147473,1497,1501,1501,1497,93
|
|
20231114,120800,53008248,1498,1501,1501,1498,14
|
|
20231114,120700,52987270,1502,1502,1502,1502,0
|
|
20231114,120600,52987270,1502,1502,1502,1502,0
|
|
20231114,120500,52987270,1502,1501,1502,1499,12
|
|
20231114,120400,52969273,1502,1501,1502,1501,30
|
|
20231114,120300,52924242,1497,1500,1500,1497,70
|
|
20231114,120200,52819448,1501,1501,1501,1501,0
|
|
20231114,120100,52819448,1501,1501,1501,1501,1
|
|
20231114,120000,52817947,1502,1502,1502,1502,0
|
|
20231114,115900,52817947,1502,1501,1502,1499,65
|
|
20231114,115800,52720506,1502,1502,1502,1502,3178
|
|
20231114,115700,47947150,1503,1503,1503,1503,0
|
|
20231114,115600,47947150,1503,1502,1503,1502,73
|
|
20231114,115500,47837503,1503,1502,1503,1502,71
|
|
20231114,115400,47730854,1503,1503,1503,1503,7
|
|
20231114,115300,47720333,1503,1503,1503,1503,0
|
|
20231114,115200,47720333,1503,1503,1503,1503,0
|
|
20231114,115100,47720333,1503,1503,1503,1503,7
|
|
20231114,115000,47709812,1503,1503,1503,1503,7
|
|
20231114,114900,47699291,1503,1502,1503,1502,10
|
|
20231114,114800,47684270,1503,1503,1503,1503,846
|
|
20231114,114700,46412732,1503,1503,1503,1503,0
|
|
20231114,114600,46412732,1503,1503,1503,1503,0
|
|
20231114,114500,46412732,1503,1502,1503,1502,217
|
|
20231114,114400,46086797,1502,1502,1502,1502,0
|
|
20231114,114300,46086797,1502,1502,1502,1502,1
|
|
20231114,114200,46085295,1499,1501,1501,1499,68
|
|
20231114,114100,45983360,1502,1502,1502,1502,0
|
|
20231114,114000,45983360,1502,1502,1502,1502,0
|
|
20231114,113900,45983360,1502,1502,1502,1502,0
|
|
20231114,113800,45983360,1502,1500,1502,1498,74
|
|
20231114,113700,45872502,1501,1501,1501,1501,15
|
|
20231114,113600,45849987,1502,1502,1502,1502,0
|
|
20231114,113500,45849987,1502,1502,1502,1502,0
|
|
20231114,113400,45849987,1502,1502,1502,1502,0
|
|
20231114,113300,45849987,1502,1499,1502,1499,73
|
|
20231114,113200,45740557,1500,1501,1501,1500,2
|
|
20231114,113100,45737556,1502,1502,1502,1502,0
|
|
20231114,113000,45737556,1502,1502,1502,1502,0
|
|
20231114,112900,45737556,1502,1502,1502,1502,0
|
|
20231114,112800,45737556,1502,1502,1502,1502,0
|
|
20231114,112700,45737556,1502,1500,1502,1500,146
|
|
20231114,112600,45518554,1500,1500,1500,1500,0
|
|
20231114,112500,45518554,1500,1499,1500,1499,44
|
|
20231114,112400,45452597,1495,1498,1499,1495,800
|
|
20231114,112300,44255146,1499,1499,1499,1499,21
|
|
20231114,112200,44223667,1499,1499,1499,1499,13
|
|
20231114,112100,44204180,1499,1499,1499,1499,0
|
|
20231114,112000,44204180,1499,1499,1499,1499,64
|
|
20231114,111900,44108244,1500,1500,1500,1500,1
|
|
20231114,111800,44106744,1499,1499,1499,1499,35
|
|
20231114,111700,44054279,1500,1500,1500,1500,0
|
|
20231114,111600,44054279,1500,1500,1500,1500,1
|
|
20231114,111500,44052779,1499,1499,1499,1499,156
|
|
20231114,111400,43818935,1500,1500,1500,1500,0
|
|
20231114,111300,43818935,1500,1500,1500,1500,0
|
|
20231114,111200,43818935,1500,1500,1500,1500,0
|
|
20231114,111100,43818935,1500,1499,1500,1499,66
|
|
20231114,111000,43720000,1500,1501,1501,1499,7417
|
|
20231114,110900,32594568,1502,1502,1502,1502,0
|
|
20231114,110800,32594568,1502,1502,1502,1502,0
|
|
20231114,110700,32594568,1502,1502,1502,1502,0
|
|
20231114,110600,32594568,1502,1502,1502,1502,0
|
|
20231114,110500,32594568,1502,1502,1502,1502,0
|
|
20231114,110400,32594568,1502,1502,1502,1502,0
|
|
20231114,110300,32594568,1502,1502,1502,1502,0
|
|
20231114,110200,32594568,1502,1502,1502,1502,0
|
|
20231114,110100,32594568,1502,1502,1502,1502,0
|
|
20231114,110000,32594568,1502,1502,1502,1502,0
|
|
20231114,105900,32594568,1502,1502,1502,1502,0
|
|
20231114,105800,32594568,1502,1501,1502,1501,38
|
|
20231114,105700,32537529,1502,1502,1502,1502,0
|
|
20231114,105600,32537529,1502,1502,1502,1502,1
|
|
20231114,105500,32536027,1501,1501,1501,1501,1
|
|
20231114,105400,32534526,1502,1502,1502,1502,0
|
|
20231114,105300,32534526,1502,1502,1502,1502,7
|
|
20231114,105200,32524012,1502,1502,1502,1502,7
|
|
20231114,105100,32513498,1502,1502,1502,1502,13
|
|
20231114,105000,32493972,1503,1502,1503,1500,3141
|
|
20231114,104900,27782089,1503,1503,1503,1503,0
|
|
20231114,104800,27782089,1503,1503,1503,1503,100
|
|
20231114,104700,27631789,1503,1503,1503,1503,0
|
|
20231114,104600,27631789,1503,1503,1503,1503,0
|
|
20231114,104500,27631789,1503,1503,1503,1503,0
|
|
20231114,104400,27631789,1503,1503,1503,1503,0
|
|
20231114,104300,27631789,1503,1503,1503,1503,0
|
|
20231114,104200,27631789,1503,1503,1503,1503,0
|
|
20231114,104100,27631789,1503,1503,1503,1503,0
|
|
20231114,104000,27631789,1503,1503,1503,1503,11
|
|
20231114,103900,27615256,1502,1502,1502,1502,49
|
|
20231114,103800,27541658,1502,1502,1502,1502,0
|
|
20231114,103700,27541658,1502,1502,1502,1502,0
|
|
20231114,103600,27541658,1502,1502,1502,1502,1
|
|
20231114,103500,27540156,1503,1503,1503,1503,0
|
|
20231114,103400,27540156,1503,1503,1503,1503,0
|
|
20231114,103300,27540156,1503,1503,1503,1503,101
|
|
20231114,103200,27388353,1503,1503,1503,1503,0
|
|
20231114,103100,27388353,1503,1503,1503,1503,1
|
|
20231114,103000,27386850,1503,1503,1503,1503,1
|
|
20231114,102900,27385347,1502,1502,1502,1502,1
|
|
20231114,102800,27383845,1503,1503,1503,1503,0
|
|
20231114,102700,27383845,1503,1503,1503,1503,0
|
|
20231114,102600,27383845,1503,1501,1503,1501,100
|
|
20231114,102500,27233743,1501,1501,1501,1501,0
|
|
20231114,102400,27233743,1501,1501,1501,1501,0
|
|
20231114,102300,27233743,1501,1501,1501,1501,0
|
|
20231114,102200,27233743,1501,1502,1502,1501,35
|
|
20231114,102100,27181174,1503,1503,1503,1503,0
|
|
20231114,102000,27181174,1503,1503,1503,1503,0
|
|
20231114,101900,27181174,1503,1503,1503,1503,0
|
|
20231114,101800,27181174,1503,1503,1503,1503,0
|
|
20231114,101700,27181174,1503,1503,1503,1503,0
|
|
20231114,101600,27181174,1503,1503,1503,1503,0
|
|
20231114,101500,27181174,1503,1503,1503,1503,0
|
|
20231114,101400,27181174,1503,1503,1503,1503,50
|
|
20231114,101300,27106024,1503,1503,1503,1503,0
|
|
20231114,101200,27106024,1503,1505,1505,1503,3
|
|
20231114,101100,27101512,1503,1502,1503,1502,342
|
|
20231114,101000,26587827,1502,1502,1502,1502,0
|
|
20231114,100900,26587827,1502,1502,1502,1502,0
|
|
20231114,100800,26587827,1502,1502,1502,1502,200
|
|
20231114,100700,26287427,1502,1502,1502,1502,1
|
|
20231114,100600,26285925,1503,1503,1503,1503,0
|
|
20231114,100500,26285925,1503,1503,1503,1503,1
|
|
20231114,100400,26284422,1504,1503,1504,1495,1001
|
|
20231114,100300,24787039,1504,1504,1504,1504,1
|
|
20231114,100200,24785535,1505,1505,1505,1505,0
|
|
20231114,100100,24785535,1505,1505,1505,1505,0
|
|
20231114,100000,24785535,1505,1505,1505,1505,0
|
|
20231114,095900,24785535,1505,1505,1505,1505,3
|
|
20231114,095800,24781020,1499,1504,1504,1499,1000
|
|
20231114,095700,23281505,1505,1505,1505,1505,60
|
|
20231114,095600,23191205,1505,1505,1505,1505,1
|
|
20231114,095500,23189700,1506,1506,1506,1506,1
|
|
20231114,095400,23188194,1507,1507,1507,1507,0
|
|
20231114,095300,23188194,1507,1507,1507,1507,0
|
|
20231114,095200,23188194,1507,1507,1507,1507,0
|
|
20231114,095100,23188194,1507,1507,1507,1507,0
|
|
20231114,095000,23188194,1507,1507,1507,1507,0
|
|
20231114,094900,23188194,1507,1507,1507,1507,1
|
|
20231114,094800,23186687,1508,1508,1508,1508,0
|
|
20231114,094700,23186687,1508,1508,1508,1508,4
|
|
20231114,094600,23180655,1508,1508,1508,1508,1
|
|
20231114,094500,23179147,1509,1500,1509,1500,471
|
|
20231114,094400,22472629,1500,1500,1500,1500,33
|
|
20231114,094300,22423129,1500,1500,1500,1500,812
|
|
20231114,094200,21205129,1500,1500,1500,1500,12
|
|
20231114,094100,21187129,1500,1500,1500,1500,33
|
|
20231114,094000,21137629,1501,1501,1501,1501,0
|
|
20231114,093900,21137629,1501,1509,1509,1501,75
|
|
20231114,093800,21024928,1501,1509,1509,1501,70
|
|
20231114,093700,20919698,1510,1510,1510,1510,0
|
|
20231114,093600,20919698,1510,1510,1510,1510,0
|
|
20231114,093500,20919698,1510,1510,1510,1510,30
|
|
20231114,093400,20874398,1510,1510,1510,1510,0
|
|
20231114,093300,20874398,1510,1510,1510,1510,663
|
|
20231114,093200,19873268,1509,1509,1509,1509,662
|
|
20231114,093100,18874310,1509,1509,1509,1509,109
|
|
20231114,093000,18709829,1510,1509,1510,1509,41
|
|
20231114,092900,18647941,1510,1510,1510,1510,0
|
|
20231114,092800,18647941,1510,1510,1510,1510,0
|
|
20231114,092700,18647941,1510,1510,1510,1510,0
|
|
20231114,092600,18647941,1510,1510,1510,1510,0
|
|
20231114,092500,18647941,1510,1510,1510,1510,0
|
|
20231114,092400,18647941,1510,1510,1510,1510,0
|
|
20231114,092300,18647941,1510,1510,1510,1510,0
|
|
20231114,092200,18647941,1510,1510,1510,1510,0
|
|
20231114,092100,18647941,1510,1510,1510,1510,0
|
|
20231114,092000,18647941,1510,1510,1510,1510,0
|
|
20231114,091900,18647941,1510,1510,1510,1510,0
|
|
20231114,091800,18647941,1510,1503,1510,1503,203
|
|
20231114,091700,18342825,1503,1503,1503,1503,0
|
|
20231114,091600,18342825,1503,1503,1503,1503,4
|
|
20231114,091500,18336813,1503,1503,1503,1503,23
|
|
20231114,091400,18302244,1503,1503,1503,1503,0
|
|
20231114,091300,18302244,1503,1503,1503,1503,0
|
|
20231114,091200,18302244,1503,1503,1503,1503,0
|
|
20231114,091100,18302244,1503,1500,1503,1500,4165
|
|
20231114,091000,12054741,1500,1500,1500,1500,15
|
|
20231114,090900,12032241,1500,1500,1500,1500,4
|
|
20231114,090800,12026241,1500,1500,1500,1500,1200
|
|
20231114,090700,10226241,1500,1500,1500,1500,1359
|
|
20231114,090600,8187741,1500,1494,1500,1472,3415
|
|
20231114,090500,3126210,1494,1499,1499,1488,239
|
|
20231114,090400,2770500,1500,1500,1500,1500,99
|
|
20231114,090300,2622000,1500,1500,1500,1500,100
|
|
20231114,090200,2472000,1500,1500,1500,1500,233
|
|
20231114,090100,2122500,1500,1500,1500,1500,0
|
|
20231114,090000,2122500,1500,1500,1500,1500,1415
|