590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184700,125472884,1042,1042,1042,1042,1016
|
|
20231109,184600,125472884,1042,1042,1042,1042,0
|
|
20231109,184500,125472884,1042,1042,1042,1042,0
|
|
20231109,184400,125472884,1042,1042,1042,1042,0
|
|
20231109,184300,125472884,1042,1042,1042,1042,0
|
|
20231109,184200,125472884,1042,1042,1042,1042,0
|
|
20231109,184100,125472884,1042,1042,1042,1042,0
|
|
20231109,184000,125472884,1042,1042,1042,1042,0
|
|
20231109,183900,125472884,1042,1042,1042,1042,0
|
|
20231109,183800,125472884,1042,1042,1042,1042,0
|
|
20231109,183700,125472884,1042,1042,1042,1042,0
|
|
20231109,183600,125472884,1042,1042,1042,1042,0
|
|
20231109,183500,125472884,1042,1042,1042,1042,0
|
|
20231109,183400,125472884,1042,1042,1042,1042,0
|
|
20231109,183300,125472884,1042,1042,1042,1042,0
|
|
20231109,183200,125472884,1042,1042,1042,1042,0
|
|
20231109,183100,125472884,1042,1042,1042,1042,0
|
|
20231109,183000,125472884,1042,1042,1042,1042,0
|
|
20231109,182900,125472884,1042,1042,1042,1042,0
|
|
20231109,182800,125472884,1042,1042,1042,1042,0
|
|
20231109,182700,125472884,1042,1042,1042,1042,0
|
|
20231109,182600,125472884,1042,1042,1042,1042,0
|
|
20231109,182500,125472884,1042,1042,1042,1042,0
|
|
20231109,182400,125472884,1042,1042,1042,1042,0
|
|
20231109,182300,125472884,1042,1042,1042,1042,0
|
|
20231109,182200,125472884,1042,1042,1042,1042,0
|
|
20231109,182100,125472884,1042,1042,1042,1042,0
|
|
20231109,182000,125472884,1042,1042,1042,1042,0
|
|
20231109,181900,125472884,1042,1042,1042,1042,0
|
|
20231109,181800,125472884,1042,1042,1042,1042,0
|
|
20231109,181700,125472884,1042,1042,1042,1042,1016
|
|
20231109,181600,125472884,1042,1042,1042,1042,0
|
|
20231109,181500,125472884,1042,1042,1042,1042,0
|
|
20231109,181400,125472884,1042,1042,1042,1042,0
|
|
20231109,181300,125472884,1042,1042,1042,1042,0
|
|
20231109,181200,125472884,1042,1042,1042,1042,0
|
|
20231109,181100,125472884,1042,1042,1042,1042,0
|
|
20231109,181000,125472884,1042,1042,1042,1042,0
|
|
20231109,180900,125472884,1042,1042,1042,1042,0
|
|
20231109,180800,125472884,1042,1042,1042,1042,0
|
|
20231109,180700,125472884,1042,1042,1042,1042,0
|
|
20231109,180600,125472884,1042,1042,1042,1042,0
|
|
20231109,180500,125472884,1042,1042,1042,1042,0
|
|
20231109,180400,125472884,1042,1042,1042,1042,0
|
|
20231109,180300,125472884,1042,1042,1042,1042,0
|
|
20231109,180200,125472884,1042,1042,1042,1042,0
|
|
20231109,180100,125472884,1042,1042,1042,1042,0
|
|
20231109,180000,125472884,1042,1042,1042,1042,0
|
|
20231109,175900,125472884,1042,1042,1042,1042,0
|
|
20231109,175800,125472884,1042,1042,1042,1042,0
|
|
20231109,175700,125472884,1042,1042,1042,1042,0
|
|
20231109,175600,125472884,1042,1042,1042,1042,0
|
|
20231109,175500,125472884,1042,1042,1042,1042,0
|
|
20231109,175400,125472884,1042,1042,1042,1042,0
|
|
20231109,175300,125472884,1042,1042,1042,1042,0
|
|
20231109,175200,125472884,1042,1042,1042,1042,0
|
|
20231109,175100,125472884,1042,1042,1042,1042,0
|
|
20231109,175000,125472884,1042,1042,1042,1042,0
|
|
20231109,174900,125472884,1042,1042,1042,1042,0
|
|
20231109,174800,125472884,1042,1042,1042,1042,0
|
|
20231109,174700,125472884,1042,1042,1042,1042,1016
|
|
20231109,174600,125472884,1042,1042,1042,1042,0
|
|
20231109,174500,125472884,1042,1042,1042,1042,0
|
|
20231109,174400,125472884,1042,1042,1042,1042,0
|
|
20231109,174300,125472884,1042,1042,1042,1042,0
|
|
20231109,174200,125472884,1042,1042,1042,1042,0
|
|
20231109,174100,125472884,1042,1042,1042,1042,0
|
|
20231109,174000,125472884,1042,1042,1042,1042,0
|
|
20231109,173900,125472884,1042,1042,1042,1042,0
|
|
20231109,173800,125472884,1042,1042,1042,1042,0
|
|
20231109,173700,125472884,1042,1042,1042,1042,0
|
|
20231109,173600,125472884,1042,1042,1042,1042,0
|
|
20231109,173500,125472884,1042,1042,1042,1042,0
|
|
20231109,173400,125472884,1042,1042,1042,1042,0
|
|
20231109,173300,125472884,1042,1042,1042,1042,0
|
|
20231109,173200,125472884,1042,1042,1042,1042,0
|
|
20231109,173100,125472884,1042,1042,1042,1042,0
|
|
20231109,173000,125472884,1042,1042,1042,1042,0
|
|
20231109,172900,125472884,1042,1042,1042,1042,0
|
|
20231109,172800,125472884,1042,1042,1042,1042,0
|
|
20231109,172700,125472884,1042,1042,1042,1042,0
|
|
20231109,172600,125472884,1042,1042,1042,1042,0
|
|
20231109,172500,125472884,1042,1042,1042,1042,0
|
|
20231109,172400,125472884,1042,1042,1042,1042,0
|
|
20231109,172300,125472884,1042,1042,1042,1042,0
|
|
20231109,172200,125472884,1042,1042,1042,1042,0
|
|
20231109,172100,125472884,1042,1042,1042,1042,0
|
|
20231109,172000,125472884,1042,1042,1042,1042,0
|
|
20231109,171900,125472884,1042,1042,1042,1042,0
|
|
20231109,171800,125472884,1042,1042,1042,1042,0
|
|
20231109,171700,125472884,1042,1042,1042,1042,1016
|
|
20231109,171600,125472884,1042,1042,1042,1042,0
|
|
20231109,171500,125472884,1042,1042,1042,1042,0
|
|
20231109,171400,125472884,1042,1042,1042,1042,0
|
|
20231109,171300,125472884,1042,1042,1042,1042,0
|
|
20231109,171200,125472884,1042,1042,1042,1042,0
|
|
20231109,171100,125472884,1042,1042,1042,1042,0
|
|
20231109,171000,125472884,1042,1042,1042,1042,0
|
|
20231109,170900,125472884,1042,1042,1042,1042,0
|
|
20231109,170800,125472884,1042,1042,1042,1042,0
|
|
20231109,170700,125472884,1042,1042,1042,1042,0
|
|
20231109,170600,125472884,1042,1042,1042,1042,0
|
|
20231109,170500,125472884,1042,1042,1042,1042,0
|
|
20231109,170400,125472884,1042,1042,1042,1042,0
|
|
20231109,170300,125472884,1042,1042,1042,1042,0
|
|
20231109,170200,125472884,1042,1042,1042,1042,0
|
|
20231109,170100,125472884,1042,1042,1042,1042,0
|
|
20231109,170000,125472884,1042,1042,1042,1042,0
|
|
20231109,165900,125472884,1042,1042,1042,1042,0
|
|
20231109,165800,125472884,1042,1042,1042,1042,0
|
|
20231109,165700,125472884,1042,1042,1042,1042,0
|
|
20231109,165600,125472884,1042,1042,1042,1042,0
|
|
20231109,165500,125472884,1042,1042,1042,1042,0
|
|
20231109,165400,125472884,1042,1042,1042,1042,0
|
|
20231109,165300,125472884,1042,1042,1042,1042,0
|
|
20231109,165200,125472884,1042,1042,1042,1042,0
|
|
20231109,165100,125472884,1042,1042,1042,1042,0
|
|
20231109,165000,125472884,1042,1042,1042,1042,0
|
|
20231109,164900,125472884,1042,1042,1042,1042,0
|
|
20231109,164800,125472884,1042,1042,1042,1042,0
|
|
20231109,164700,125472884,1042,1042,1042,1042,1016
|
|
20231109,164600,125472884,1042,1042,1042,1042,0
|
|
20231109,164500,125472884,1042,1042,1042,1042,0
|
|
20231109,164400,125472884,1042,1042,1042,1042,0
|
|
20231109,164300,125472884,1042,1042,1042,1042,0
|
|
20231109,164200,125472884,1042,1042,1042,1042,0
|
|
20231109,164100,125472884,1042,1042,1042,1042,0
|
|
20231109,164000,125472884,1042,1042,1042,1042,0
|
|
20231109,163900,125472884,1042,1042,1042,1042,0
|
|
20231109,163800,125472884,1042,1042,1042,1042,0
|
|
20231109,163700,125472884,1042,1042,1042,1042,0
|
|
20231109,163600,125472884,1042,1042,1042,1042,0
|
|
20231109,163500,125472884,1042,1042,1042,1042,0
|
|
20231109,163400,125472884,1042,1042,1042,1042,0
|
|
20231109,163300,125472884,1042,1042,1042,1042,0
|
|
20231109,163200,125472884,1042,1042,1042,1042,0
|
|
20231109,163100,125472884,1042,1042,1042,1042,0
|
|
20231109,163000,125472884,1042,1042,1042,1042,0
|
|
20231109,162900,125472884,1042,1042,1042,1042,0
|
|
20231109,162800,125472884,1042,1042,1042,1042,0
|
|
20231109,162700,125472884,1042,1042,1042,1042,0
|
|
20231109,162600,125472884,1042,1042,1042,1042,0
|
|
20231109,162500,125472884,1042,1042,1042,1042,0
|
|
20231109,162400,125472884,1042,1042,1042,1042,0
|
|
20231109,162300,125472884,1042,1042,1042,1042,0
|
|
20231109,162200,125472884,1042,1042,1042,1042,0
|
|
20231109,162100,125472884,1042,1042,1042,1042,0
|
|
20231109,162000,125472884,1042,1042,1042,1042,0
|
|
20231109,161900,125472884,1042,1042,1042,1042,0
|
|
20231109,161800,125472884,1042,1042,1042,1042,0
|
|
20231109,161700,125472884,1042,1042,1042,1042,1016
|
|
20231109,161600,125472884,1042,1042,1042,1042,0
|
|
20231109,161500,125472884,1042,1042,1042,1042,0
|
|
20231109,161400,125472884,1042,1042,1042,1042,0
|
|
20231109,161300,125472884,1042,1042,1042,1042,0
|
|
20231109,161200,125472884,1042,1042,1042,1042,0
|
|
20231109,161100,125472884,1042,1042,1042,1042,0
|
|
20231109,161000,125472884,1042,1042,1042,1042,0
|
|
20231109,160900,125472884,1042,1042,1042,1042,0
|
|
20231109,160800,125472884,1042,1042,1042,1042,0
|
|
20231109,160700,125472884,1042,1042,1042,1042,0
|
|
20231109,160600,125472884,1042,1042,1042,1042,0
|
|
20231109,160500,125472884,1042,1042,1042,1042,0
|
|
20231109,160400,125472884,1042,1042,1042,1042,0
|
|
20231109,160300,125472884,1042,1042,1042,1042,0
|
|
20231109,160200,125472884,1042,1042,1042,1042,0
|
|
20231109,160100,125472884,1042,1042,1042,1042,0
|
|
20231109,160000,125472884,1042,1042,1042,1042,0
|
|
20231109,155900,125472884,1042,1042,1042,1042,0
|
|
20231109,155800,125472884,1042,1042,1042,1042,0
|
|
20231109,155700,125472884,1042,1042,1042,1042,0
|
|
20231109,155600,125472884,1042,1042,1042,1042,0
|
|
20231109,155500,125472884,1042,1042,1042,1042,0
|
|
20231109,155400,125472884,1042,1042,1042,1042,0
|
|
20231109,155300,125472884,1042,1042,1042,1042,0
|
|
20231109,155200,125472884,1042,1042,1042,1042,0
|
|
20231109,155100,125472884,1042,1042,1042,1042,0
|
|
20231109,155000,125472884,1042,1042,1042,1042,0
|
|
20231109,154900,125472884,1042,1042,1042,1042,0
|
|
20231109,154800,125472884,1042,1042,1042,1042,0
|
|
20231109,154700,125472884,1042,1042,1042,1042,1016
|
|
20231109,154600,125472884,1042,1042,1042,1042,0
|
|
20231109,154500,125472884,1042,1042,1042,1042,0
|
|
20231109,154400,125472884,1042,1042,1042,1042,0
|
|
20231109,154300,125472884,1042,1042,1042,1042,0
|
|
20231109,154200,125472884,1042,1042,1042,1042,0
|
|
20231109,154100,125472884,1042,1042,1042,1042,0
|
|
20231109,154000,125472884,1042,1042,1042,1042,0
|
|
20231109,153900,125472884,1042,1042,1042,1042,0
|
|
20231109,153800,125472884,1042,1042,1042,1042,0
|
|
20231109,153700,125472884,1042,1042,1042,1042,0
|
|
20231109,153600,125472884,1042,1042,1042,1042,0
|
|
20231109,153500,125472884,1042,1042,1042,1042,0
|
|
20231109,153400,125472884,1042,1042,1042,1042,0
|
|
20231109,153300,125472884,1042,1042,1042,1042,0
|
|
20231109,153200,125472884,1042,1042,1042,1042,0
|
|
20231109,153100,125472884,1042,1042,1042,1042,0
|
|
20231109,153000,125472884,1042,1042,1042,1042,1016
|
|
20231109,152900,124414212,1043,1043,1043,1043,0
|
|
20231109,152800,124414212,1043,1043,1043,1043,0
|
|
20231109,152700,124414212,1043,1043,1043,1043,0
|
|
20231109,152600,124414212,1043,1043,1043,1043,0
|
|
20231109,152500,124414212,1043,1043,1043,1043,0
|
|
20231109,152400,124414212,1043,1043,1043,1043,0
|
|
20231109,152300,124414212,1043,1043,1043,1043,0
|
|
20231109,152200,124414212,1043,1043,1043,1043,0
|
|
20231109,152100,124414212,1043,1043,1043,1043,0
|
|
20231109,152000,124414212,1043,1043,1043,1043,0
|
|
20231109,151900,124414212,1043,1043,1043,1043,370
|
|
20231109,151800,124028302,1043,1043,1043,1043,0
|
|
20231109,151700,124028302,1043,1042,1043,1042,13305
|
|
20231109,151600,110159492,1043,1043,1043,1043,0
|
|
20231109,151500,110159492,1043,1043,1043,1043,0
|
|
20231109,151400,110159492,1043,1043,1043,1043,0
|
|
20231109,151300,110159492,1043,1043,1043,1043,0
|
|
20231109,151200,110159492,1043,1043,1043,1043,0
|
|
20231109,151100,110159492,1043,1043,1043,1043,0
|
|
20231109,151000,110159492,1043,1043,1043,1043,221
|
|
20231109,150900,109928989,1043,1043,1043,1043,0
|
|
20231109,150800,109928989,1043,1043,1043,1043,0
|
|
20231109,150700,109928989,1043,1043,1043,1043,0
|
|
20231109,150600,109928989,1043,1043,1043,1043,0
|
|
20231109,150500,109928989,1043,1043,1043,1043,0
|
|
20231109,150400,109928989,1043,1043,1043,1043,0
|
|
20231109,150300,109928989,1043,1043,1043,1043,0
|
|
20231109,150200,109928989,1043,1043,1043,1043,2
|
|
20231109,150100,109926903,1043,1043,1043,1043,0
|
|
20231109,150000,109926903,1043,1043,1043,1043,1
|
|
20231109,145900,109925860,1041,1041,1041,1041,0
|
|
20231109,145800,109925860,1041,1041,1041,1041,0
|
|
20231109,145700,109925860,1041,1041,1041,1041,181
|
|
20231109,145600,109737439,1041,1041,1041,1041,0
|
|
20231109,145500,109737439,1041,1041,1041,1041,200
|
|
20231109,145400,109529239,1043,1043,1043,1043,0
|
|
20231109,145300,109529239,1043,1043,1043,1043,0
|
|
20231109,145200,109529239,1043,1043,1043,1043,0
|
|
20231109,145100,109529239,1043,1043,1043,1043,1
|
|
20231109,145000,109528196,1041,1041,1041,1041,58
|
|
20231109,144900,109467818,1043,1043,1043,1043,125
|
|
20231109,144800,109337443,1043,1043,1043,1043,0
|
|
20231109,144700,109337443,1043,1043,1043,1043,0
|
|
20231109,144600,109337443,1043,1043,1043,1043,0
|
|
20231109,144500,109337443,1043,1043,1043,1043,0
|
|
20231109,144400,109337443,1043,1043,1043,1043,1
|
|
20231109,144300,109336400,1040,1040,1040,1040,0
|
|
20231109,144200,109336400,1040,1042,1042,1040,3889
|
|
20231109,144100,105287224,1042,1042,1042,1042,1192
|
|
20231109,144000,104045160,1042,1042,1042,1042,1
|
|
20231109,143900,104044118,1040,1040,1040,1040,0
|
|
20231109,143800,104044118,1040,1040,1040,1040,0
|
|
20231109,143700,104044118,1040,1040,1040,1040,0
|
|
20231109,143600,104044118,1040,1040,1040,1040,0
|
|
20231109,143500,104044118,1040,1040,1040,1040,0
|
|
20231109,143400,104044118,1040,1040,1040,1040,0
|
|
20231109,143300,104044118,1040,1040,1040,1040,0
|
|
20231109,143200,104044118,1040,1040,1040,1040,0
|
|
20231109,143100,104044118,1040,1040,1040,1040,0
|
|
20231109,143000,104044118,1040,1040,1040,1040,0
|
|
20231109,142900,104044118,1040,1040,1040,1040,151
|
|
20231109,142800,103887078,1040,1040,1040,1040,0
|
|
20231109,142700,103887078,1040,1040,1040,1040,0
|
|
20231109,142600,103887078,1040,1040,1040,1040,1
|
|
20231109,142500,103886038,1041,1041,1041,1041,0
|
|
20231109,142400,103886038,1041,1041,1041,1041,0
|
|
20231109,142300,103886038,1041,1041,1041,1041,0
|
|
20231109,142200,103886038,1041,1041,1041,1041,2
|
|
20231109,142100,103883956,1041,1041,1041,1041,0
|
|
20231109,142000,103883956,1041,1041,1041,1041,0
|
|
20231109,141900,103883956,1041,1041,1041,1041,0
|
|
20231109,141800,103883956,1041,1041,1041,1041,20
|
|
20231109,141700,103863136,1042,1042,1042,1042,0
|
|
20231109,141600,103863136,1042,1042,1042,1042,0
|
|
20231109,141500,103863136,1042,1042,1042,1042,0
|
|
20231109,141400,103863136,1042,1042,1042,1042,0
|
|
20231109,141300,103863136,1042,1042,1042,1042,0
|
|
20231109,141200,103863136,1042,1042,1042,1042,3
|
|
20231109,141100,103860010,1042,1042,1042,1042,20
|
|
20231109,141000,103839170,1040,1040,1040,1040,0
|
|
20231109,140900,103839170,1040,1040,1040,1040,0
|
|
20231109,140800,103839170,1040,1040,1040,1040,0
|
|
20231109,140700,103839170,1040,1042,1042,1040,470
|
|
20231109,140600,103350247,1042,1042,1042,1042,0
|
|
20231109,140500,103350247,1042,1042,1042,1042,926
|
|
20231109,140400,102385355,1042,1042,1042,1042,10
|
|
20231109,140300,102374935,1042,1042,1042,1042,90
|
|
20231109,140200,102281155,1042,1042,1042,1042,0
|
|
20231109,140100,102281155,1042,1042,1042,1042,0
|
|
20231109,140000,102281155,1042,1042,1042,1042,0
|
|
20231109,135900,102281155,1042,1042,1042,1042,26
|
|
20231109,135800,102254063,1042,1042,1042,1042,0
|
|
20231109,135700,102254063,1042,1042,1042,1042,0
|
|
20231109,135600,102254063,1042,1042,1042,1042,1011
|
|
20231109,135500,101200601,1043,1043,1043,1043,2
|
|
20231109,135400,101198515,1042,1042,1042,1042,0
|
|
20231109,135300,101198515,1042,1042,1042,1042,195
|
|
20231109,135200,100995325,1043,1043,1043,1043,0
|
|
20231109,135100,100995325,1043,1043,1043,1043,0
|
|
20231109,135000,100995325,1043,1042,1043,1042,3571
|
|
20231109,134900,97274341,1042,1042,1042,1042,5
|
|
20231109,134800,97269131,1043,1043,1043,1043,500
|
|
20231109,134700,96747631,1043,1043,1043,1043,0
|
|
20231109,134600,96747631,1043,1043,1043,1043,40
|
|
20231109,134500,96705911,1043,1043,1043,1043,70
|
|
20231109,134400,96632901,1042,1042,1042,1042,0
|
|
20231109,134300,96632901,1042,1042,1042,1042,1
|
|
20231109,134200,96631859,1042,1042,1042,1042,0
|
|
20231109,134100,96631859,1042,1042,1042,1042,0
|
|
20231109,134000,96631859,1042,1042,1042,1042,0
|
|
20231109,133900,96631859,1042,1042,1042,1042,0
|
|
20231109,133800,96631859,1042,1042,1042,1042,0
|
|
20231109,133700,96631859,1042,1042,1042,1042,2
|
|
20231109,133600,96629775,1042,1042,1042,1042,0
|
|
20231109,133500,96629775,1042,1042,1042,1042,0
|
|
20231109,133400,96629775,1042,1042,1042,1042,1000
|
|
20231109,133300,95587775,1043,1043,1043,1043,0
|
|
20231109,133200,95587775,1043,1043,1043,1043,0
|
|
20231109,133100,95587775,1043,1043,1043,1043,3
|
|
20231109,133000,95584646,1043,1043,1043,1043,97
|
|
20231109,132900,95483475,1043,1043,1043,1043,0
|
|
20231109,132800,95483475,1043,1043,1043,1043,0
|
|
20231109,132700,95483475,1043,1043,1043,1043,0
|
|
20231109,132600,95483475,1043,1043,1043,1043,0
|
|
20231109,132500,95483475,1043,1043,1043,1043,0
|
|
20231109,132400,95483475,1043,1043,1043,1043,0
|
|
20231109,132300,95483475,1043,1043,1043,1043,0
|
|
20231109,132200,95483475,1043,1042,1043,1042,11
|
|
20231109,132100,95472012,1042,1042,1042,1042,83
|
|
20231109,132000,95385526,1041,1041,1041,1041,2030
|
|
20231109,131900,93272296,1041,1041,1041,1041,663
|
|
20231109,131800,92582113,1042,1042,1042,1042,15
|
|
20231109,131700,92566483,1043,1043,1043,1043,0
|
|
20231109,131600,92566483,1043,1043,1043,1043,0
|
|
20231109,131500,92566483,1043,1043,1043,1043,0
|
|
20231109,131400,92566483,1043,1043,1043,1043,0
|
|
20231109,131300,92566483,1043,1043,1043,1043,0
|
|
20231109,131200,92566483,1043,1043,1043,1043,0
|
|
20231109,131100,92566483,1043,1043,1043,1043,0
|
|
20231109,131000,92566483,1043,1043,1043,1043,0
|
|
20231109,130900,92566483,1043,1043,1043,1043,0
|
|
20231109,130800,92566483,1043,1043,1043,1043,0
|
|
20231109,130700,92566483,1043,1043,1043,1043,0
|
|
20231109,130600,92566483,1043,1043,1043,1043,0
|
|
20231109,130500,92566483,1043,1043,1043,1043,0
|
|
20231109,130400,92566483,1043,1043,1043,1043,0
|
|
20231109,130300,92566483,1043,1043,1043,1043,2
|
|
20231109,130200,92564397,1043,1043,1043,1043,0
|
|
20231109,130100,92564397,1043,1043,1043,1043,0
|
|
20231109,130000,92564397,1043,1043,1043,1043,0
|
|
20231109,125900,92564397,1043,1043,1043,1043,0
|
|
20231109,125800,92564397,1043,1043,1043,1043,0
|
|
20231109,125700,92564397,1043,1043,1043,1043,100
|
|
20231109,125600,92460097,1040,1041,1041,1040,4353
|
|
20231109,125500,87929748,1042,1042,1042,1042,6
|
|
20231109,125400,87923496,1042,1042,1042,1042,10
|
|
20231109,125300,87913076,1042,1042,1042,1042,0
|
|
20231109,125200,87913076,1042,1042,1042,1042,0
|
|
20231109,125100,87913076,1042,1042,1042,1042,0
|
|
20231109,125000,87913076,1042,1042,1042,1042,0
|
|
20231109,124900,87913076,1042,1042,1042,1042,1
|
|
20231109,124800,87912034,1042,1042,1042,1042,3
|
|
20231109,124700,87908908,1043,1043,1043,1043,0
|
|
20231109,124600,87908908,1043,1042,1043,1042,500
|
|
20231109,124500,87387901,1042,1042,1042,1042,0
|
|
20231109,124400,87387901,1042,1042,1042,1042,7
|
|
20231109,124300,87380607,1043,1043,1043,1043,0
|
|
20231109,124200,87380607,1043,1043,1043,1043,0
|
|
20231109,124100,87380607,1043,1042,1043,1042,21
|
|
20231109,124000,87358724,1043,1043,1043,1043,0
|
|
20231109,123900,87358724,1043,1043,1043,1043,1
|
|
20231109,123800,87357681,1043,1043,1043,1043,23
|
|
20231109,123700,87333692,1042,1042,1042,1042,0
|
|
20231109,123600,87333692,1042,1042,1042,1042,0
|
|
20231109,123500,87333692,1042,1042,1042,1042,1975
|
|
20231109,123400,85275742,1042,1042,1042,1042,20
|
|
20231109,123300,85254902,1042,1042,1042,1042,2
|
|
20231109,123200,85252818,1041,1041,1041,1041,0
|
|
20231109,123100,85252818,1041,1041,1041,1041,0
|
|
20231109,123000,85252818,1041,1041,1041,1041,0
|
|
20231109,122900,85252818,1041,1041,1041,1041,0
|
|
20231109,122800,85252818,1041,1041,1041,1041,0
|
|
20231109,122700,85252818,1041,1041,1041,1041,0
|
|
20231109,122600,85252818,1041,1041,1041,1041,0
|
|
20231109,122500,85252818,1041,1041,1041,1041,500
|
|
20231109,122400,84732318,1041,1041,1041,1041,0
|
|
20231109,122300,84732318,1041,1041,1041,1041,500
|
|
20231109,122200,84211818,1043,1043,1043,1043,0
|
|
20231109,122100,84211818,1043,1043,1043,1043,1
|
|
20231109,122000,84210775,1041,1041,1041,1041,520
|
|
20231109,121900,83669455,1043,1043,1043,1043,0
|
|
20231109,121800,83669455,1043,1043,1043,1043,0
|
|
20231109,121700,83669455,1043,1043,1043,1043,0
|
|
20231109,121600,83669455,1043,1041,1043,1041,21
|
|
20231109,121500,83647592,1041,1041,1041,1041,3
|
|
20231109,121400,83644469,1043,1043,1043,1043,0
|
|
20231109,121300,83644469,1043,1043,1043,1043,1
|
|
20231109,121200,83643426,1041,1041,1041,1041,0
|
|
20231109,121100,83643426,1041,1041,1041,1041,0
|
|
20231109,121000,83643426,1041,1041,1041,1041,0
|
|
20231109,120900,83643426,1041,1041,1041,1041,0
|
|
20231109,120800,83643426,1041,1041,1041,1041,0
|
|
20231109,120700,83643426,1041,1041,1041,1041,1
|
|
20231109,120600,83642385,1044,1044,1044,1044,0
|
|
20231109,120500,83642385,1044,1044,1044,1044,0
|
|
20231109,120400,83642385,1044,1044,1044,1044,0
|
|
20231109,120300,83642385,1044,1044,1044,1044,0
|
|
20231109,120200,83642385,1044,1044,1044,1044,0
|
|
20231109,120100,83642385,1044,1044,1044,1044,0
|
|
20231109,120000,83642385,1044,1044,1044,1044,0
|
|
20231109,115900,83642385,1044,1044,1044,1044,3
|
|
20231109,115800,83639253,1041,1041,1041,1041,0
|
|
20231109,115700,83639253,1041,1041,1041,1041,0
|
|
20231109,115600,83639253,1041,1041,1041,1041,0
|
|
20231109,115500,83639253,1041,1041,1041,1041,0
|
|
20231109,115400,83639253,1041,1041,1041,1041,0
|
|
20231109,115300,83639253,1041,1041,1041,1041,0
|
|
20231109,115200,83639253,1041,1041,1041,1041,0
|
|
20231109,115100,83639253,1041,1041,1041,1041,0
|
|
20231109,115000,83639253,1041,1041,1041,1041,0
|
|
20231109,114900,83639253,1041,1041,1041,1041,0
|
|
20231109,114800,83639253,1041,1041,1041,1041,0
|
|
20231109,114700,83639253,1041,1043,1043,1041,9000
|
|
20231109,114600,74270215,1043,1043,1043,1043,0
|
|
20231109,114500,74270215,1043,1043,1043,1043,0
|
|
20231109,114400,74270215,1043,1043,1043,1043,0
|
|
20231109,114300,74270215,1043,1043,1043,1043,0
|
|
20231109,114200,74270215,1043,1043,1043,1043,0
|
|
20231109,114100,74270215,1043,1043,1043,1043,0
|
|
20231109,114000,74270215,1043,1043,1043,1043,0
|
|
20231109,113900,74270215,1043,1043,1043,1043,0
|
|
20231109,113800,74270215,1043,1043,1043,1043,0
|
|
20231109,113700,74270215,1043,1043,1043,1043,0
|
|
20231109,113600,74270215,1043,1043,1043,1043,0
|
|
20231109,113500,74270215,1043,1043,1043,1043,0
|
|
20231109,113400,74270215,1043,1042,1043,1042,2039
|
|
20231109,113300,72144938,1043,1043,1043,1043,0
|
|
20231109,113200,72144938,1043,1043,1043,1043,0
|
|
20231109,113100,72144938,1043,1043,1043,1043,0
|
|
20231109,113000,72144938,1043,1040,1043,1040,401
|
|
20231109,112900,71727895,1040,1040,1040,1040,0
|
|
20231109,112800,71727895,1040,1042,1042,1040,3000
|
|
20231109,112700,68607620,1043,1043,1043,1043,0
|
|
20231109,112600,68607620,1043,1043,1043,1043,470
|
|
20231109,112500,68117410,1043,1043,1043,1043,0
|
|
20231109,112400,68117410,1043,1043,1043,1043,5
|
|
20231109,112300,68112195,1042,1042,1042,1042,300
|
|
20231109,112200,67799595,1042,1042,1042,1042,50
|
|
20231109,112100,67747495,1043,1043,1043,1043,0
|
|
20231109,112000,67747495,1043,1043,1043,1043,0
|
|
20231109,111900,67747495,1043,1043,1043,1043,0
|
|
20231109,111800,67747495,1043,1043,1043,1043,0
|
|
20231109,111700,67747495,1043,1043,1043,1043,0
|
|
20231109,111600,67747495,1043,1043,1043,1043,0
|
|
20231109,111500,67747495,1043,1043,1043,1043,0
|
|
20231109,111400,67747495,1043,1043,1043,1043,0
|
|
20231109,111300,67747495,1043,1043,1043,1043,400
|
|
20231109,111200,67330295,1043,1043,1043,1043,0
|
|
20231109,111100,67330295,1043,1043,1043,1043,41
|
|
20231109,111000,67287532,1043,1043,1043,1043,0
|
|
20231109,110900,67287532,1043,1043,1043,1043,0
|
|
20231109,110800,67287532,1043,1043,1043,1043,959
|
|
20231109,110700,66287295,1043,1043,1043,1043,0
|
|
20231109,110600,66287295,1043,1043,1043,1043,0
|
|
20231109,110500,66287295,1043,1043,1043,1043,0
|
|
20231109,110400,66287295,1043,1043,1043,1043,0
|
|
20231109,110300,66287295,1043,1043,1043,1043,1
|
|
20231109,110200,66286252,1043,1043,1043,1043,0
|
|
20231109,110100,66286252,1043,1043,1043,1043,0
|
|
20231109,110000,66286252,1043,1043,1043,1043,0
|
|
20231109,105900,66286252,1043,1043,1043,1043,0
|
|
20231109,105800,66286252,1043,1043,1043,1043,0
|
|
20231109,105700,66286252,1043,1043,1043,1043,440
|
|
20231109,105600,65827332,1043,1043,1043,1043,0
|
|
20231109,105500,65827332,1043,1043,1043,1043,1
|
|
20231109,105400,65826289,1043,1043,1043,1043,175
|
|
20231109,105300,65643764,1045,1045,1045,1045,0
|
|
20231109,105200,65643764,1045,1045,1045,1045,0
|
|
20231109,105100,65643764,1045,1045,1045,1045,0
|
|
20231109,105000,65643764,1045,1045,1045,1045,0
|
|
20231109,104900,65643764,1045,1045,1045,1045,10
|
|
20231109,104800,65633314,1045,1045,1045,1045,1
|
|
20231109,104700,65632269,1045,1045,1045,1045,0
|
|
20231109,104600,65632269,1045,1045,1045,1045,0
|
|
20231109,104500,65632269,1045,1045,1045,1045,0
|
|
20231109,104400,65632269,1045,1045,1045,1045,0
|
|
20231109,104300,65632269,1045,1045,1045,1045,0
|
|
20231109,104200,65632269,1045,1045,1045,1045,513
|
|
20231109,104100,65096184,1045,1045,1045,1045,0
|
|
20231109,104000,65096184,1045,1045,1045,1045,0
|
|
20231109,103900,65096184,1045,1044,1045,1044,1076
|
|
20231109,103800,63972754,1044,1044,1044,1044,10
|
|
20231109,103700,63962314,1044,1044,1044,1044,0
|
|
20231109,103600,63962314,1044,1044,1044,1044,0
|
|
20231109,103500,63962314,1044,1044,1044,1044,0
|
|
20231109,103400,63962314,1044,1042,1044,1042,4473
|
|
20231109,103300,59296978,1042,1042,1042,1042,0
|
|
20231109,103200,59296978,1042,1042,1042,1042,200
|
|
20231109,103100,59088578,1043,1043,1043,1043,0
|
|
20231109,103000,59088578,1043,1043,1043,1043,23
|
|
20231109,102900,59064589,1043,1043,1043,1043,1
|
|
20231109,102800,59063546,1043,1042,1043,1042,9012
|
|
20231109,102700,49673036,1041,1041,1041,1041,0
|
|
20231109,102600,49673036,1041,1041,1041,1041,7
|
|
20231109,102500,49665749,1040,1040,1040,1040,0
|
|
20231109,102400,49665749,1040,1040,1040,1040,0
|
|
20231109,102300,49665749,1040,1040,1040,1040,0
|
|
20231109,102200,49665749,1040,1040,1040,1040,0
|
|
20231109,102100,49665749,1040,1040,1040,1040,0
|
|
20231109,102000,49665749,1040,1040,1040,1040,0
|
|
20231109,101900,49665749,1040,1040,1040,1040,1000
|
|
20231109,101800,48625749,1040,1040,1040,1040,0
|
|
20231109,101700,48625749,1040,1040,1040,1040,0
|
|
20231109,101600,48625749,1040,1040,1040,1040,1
|
|
20231109,101500,48624709,1037,1037,1037,1037,183
|
|
20231109,101400,48434938,1040,1040,1040,1040,500
|
|
20231109,101300,47914938,1040,1040,1040,1040,489
|
|
20231109,101200,47406378,1040,1038,1040,1038,8511
|
|
20231109,101100,38555664,1038,1038,1038,1038,0
|
|
20231109,101000,38555664,1038,1038,1038,1038,0
|
|
20231109,100900,38555664,1038,1038,1038,1038,0
|
|
20231109,100800,38555664,1038,1038,1038,1038,2
|
|
20231109,100700,38553588,1040,1040,1040,1040,0
|
|
20231109,100600,38553588,1040,1040,1040,1040,0
|
|
20231109,100500,38553588,1040,1040,1040,1040,0
|
|
20231109,100400,38553588,1040,1040,1040,1040,20
|
|
20231109,100300,38532788,1036,1036,1036,1036,0
|
|
20231109,100200,38532788,1036,1036,1036,1036,2063
|
|
20231109,100100,36395520,1033,1034,1034,1033,3427
|
|
20231109,100000,32854339,1034,1034,1034,1034,0
|
|
20231109,095900,32854339,1034,1034,1034,1034,10
|
|
20231109,095800,32843999,1034,1036,1037,1034,12952
|
|
20231109,095700,19441659,1036,1036,1036,1036,5
|
|
20231109,095600,19436479,1036,1036,1036,1036,50
|
|
20231109,095500,19384679,1036,1036,1036,1036,0
|
|
20231109,095400,19384679,1036,1036,1036,1036,132
|
|
20231109,095300,19247927,1037,1037,1037,1037,50
|
|
20231109,095200,19196077,1037,1037,1037,1037,0
|
|
20231109,095100,19196077,1037,1037,1037,1037,2
|
|
20231109,095000,19194003,1036,1036,1036,1036,2000
|
|
20231109,094900,17122003,1036,1036,1036,1036,0
|
|
20231109,094800,17122003,1036,1036,1036,1036,10
|
|
20231109,094700,17111643,1037,1037,1037,1037,1
|
|
20231109,094600,17110606,1036,1037,1037,1036,2167
|
|
20231109,094500,14865584,1036,1036,1037,1036,1120
|
|
20231109,094400,13705244,1036,1037,1037,1036,84
|
|
20231109,094300,13618210,1036,1036,1036,1036,0
|
|
20231109,094200,13618210,1036,1039,1039,1036,2472
|
|
20231109,094100,11051714,1039,1039,1039,1039,0
|
|
20231109,094000,11051714,1039,1039,1039,1039,10
|
|
20231109,093900,11041324,1039,1039,1039,1039,0
|
|
20231109,093800,11041324,1039,1040,1040,1039,356
|
|
20231109,093700,10671139,1042,1042,1042,1042,0
|
|
20231109,093600,10671139,1042,1042,1042,1042,2000
|
|
20231109,093500,8587139,1041,1041,1041,1041,1005
|
|
20231109,093400,7540934,1042,1045,1045,1042,1001
|
|
20231109,093300,6497889,1045,1045,1045,1042,1002
|
|
20231109,093200,5453799,1045,1045,1045,1045,0
|
|
20231109,093100,5453799,1045,1045,1045,1045,0
|
|
20231109,093000,5453799,1045,1045,1045,1045,0
|
|
20231109,092900,5453799,1045,1045,1045,1045,0
|
|
20231109,092800,5453799,1045,1045,1045,1045,1
|
|
20231109,092700,5452754,1040,1040,1040,1040,125
|
|
20231109,092600,5322754,1045,1045,1045,1045,0
|
|
20231109,092500,5322754,1045,1045,1045,1045,0
|
|
20231109,092400,5322754,1045,1045,1045,1045,0
|
|
20231109,092300,5322754,1045,1045,1045,1045,4
|
|
20231109,092200,5318574,1045,1045,1045,1045,32
|
|
20231109,092100,5285134,1045,1045,1045,1045,0
|
|
20231109,092000,5285134,1045,1045,1045,1045,1
|
|
20231109,091900,5284089,1045,1045,1045,1045,2
|
|
20231109,091800,5281999,1045,1044,1045,1044,13
|
|
20231109,091700,5268416,1041,1041,1041,1041,999
|
|
20231109,091600,4228457,1041,1041,1041,1041,1
|
|
20231109,091500,4227416,1041,1041,1041,1041,0
|
|
20231109,091400,4227416,1041,1041,1044,1041,131
|
|
20231109,091300,4091042,1044,1044,1044,1039,202
|
|
20231109,091200,3881154,1042,1042,1042,1042,38
|
|
20231109,091100,3841558,1044,1044,1044,1044,0
|
|
20231109,091000,3841558,1044,1037,1044,1036,1261
|
|
20231109,090900,2533455,1038,1040,1040,1038,1631
|
|
20231109,090800,838137,1045,1045,1045,1045,0
|
|
20231109,090700,838137,1045,1045,1045,1045,0
|
|
20231109,090600,838137,1045,1045,1045,1045,1
|
|
20231109,090500,837092,1041,1041,1041,1041,103
|
|
20231109,090400,729869,1045,1045,1045,1045,0
|
|
20231109,090300,729869,1045,1045,1045,1045,0
|
|
20231109,090200,729869,1045,1045,1045,1045,31
|
|
20231109,090100,697474,1045,1045,1045,1045,0
|
|
20231109,090000,697474,1045,1041,1045,1041,670
|