582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183900,159263315,1726,1726,1726,1726,1558
|
|
20231114,183800,159263315,1726,1726,1726,1726,0
|
|
20231114,183700,159263315,1726,1726,1726,1726,0
|
|
20231114,183600,159263315,1726,1726,1726,1726,0
|
|
20231114,183500,159263315,1726,1726,1726,1726,0
|
|
20231114,183400,159263315,1726,1726,1726,1726,0
|
|
20231114,183300,159263315,1726,1726,1726,1726,0
|
|
20231114,183200,159263315,1726,1726,1726,1726,0
|
|
20231114,183100,159263315,1726,1726,1726,1726,0
|
|
20231114,183000,159263315,1726,1726,1726,1726,0
|
|
20231114,182900,159263315,1726,1726,1726,1726,0
|
|
20231114,182800,159263315,1726,1726,1726,1726,0
|
|
20231114,182700,159263315,1726,1726,1726,1726,0
|
|
20231114,182600,159263315,1726,1726,1726,1726,0
|
|
20231114,182500,159263315,1726,1726,1726,1726,0
|
|
20231114,182400,159263315,1726,1726,1726,1726,0
|
|
20231114,182300,159263315,1726,1726,1726,1726,0
|
|
20231114,182200,159263315,1726,1726,1726,1726,0
|
|
20231114,182100,159263315,1726,1726,1726,1726,0
|
|
20231114,182000,159263315,1726,1726,1726,1726,0
|
|
20231114,181900,159263315,1726,1726,1726,1726,0
|
|
20231114,181800,159263315,1726,1726,1726,1726,0
|
|
20231114,181700,159263315,1726,1726,1726,1726,0
|
|
20231114,181600,159263315,1726,1726,1726,1726,0
|
|
20231114,181500,159263315,1726,1726,1726,1726,0
|
|
20231114,181400,159263315,1726,1726,1726,1726,0
|
|
20231114,181300,159263315,1726,1726,1726,1726,0
|
|
20231114,181200,159263315,1726,1726,1726,1726,0
|
|
20231114,181100,159263315,1726,1726,1726,1726,0
|
|
20231114,181000,159263315,1726,1726,1726,1726,0
|
|
20231114,180900,159263315,1726,1726,1726,1726,1558
|
|
20231114,180800,159263315,1726,1726,1726,1726,0
|
|
20231114,180700,159263315,1726,1726,1726,1726,0
|
|
20231114,180600,159263315,1726,1726,1726,1726,0
|
|
20231114,180500,159263315,1726,1726,1726,1726,0
|
|
20231114,180400,159263315,1726,1726,1726,1726,0
|
|
20231114,180300,159263315,1726,1726,1726,1726,0
|
|
20231114,180200,159263315,1726,1726,1726,1726,0
|
|
20231114,180100,159263315,1726,1726,1726,1726,0
|
|
20231114,180000,159263315,1726,1726,1726,1726,0
|
|
20231114,175900,159263315,1726,1726,1726,1726,0
|
|
20231114,175800,159263315,1726,1726,1726,1726,0
|
|
20231114,175700,159263315,1726,1726,1726,1726,0
|
|
20231114,175600,159263315,1726,1726,1726,1726,0
|
|
20231114,175500,159263315,1726,1726,1726,1726,0
|
|
20231114,175400,159263315,1726,1726,1726,1726,0
|
|
20231114,175300,159263315,1726,1726,1726,1726,0
|
|
20231114,175200,159263315,1726,1726,1726,1726,0
|
|
20231114,175100,159263315,1726,1726,1726,1726,0
|
|
20231114,175000,159263315,1726,1726,1726,1726,0
|
|
20231114,174900,159263315,1726,1726,1726,1726,0
|
|
20231114,174800,159263315,1726,1726,1726,1726,0
|
|
20231114,174700,159263315,1726,1726,1726,1726,0
|
|
20231114,174600,159263315,1726,1726,1726,1726,0
|
|
20231114,174500,159263315,1726,1726,1726,1726,0
|
|
20231114,174400,159263315,1726,1726,1726,1726,0
|
|
20231114,174300,159263315,1726,1726,1726,1726,0
|
|
20231114,174200,159263315,1726,1726,1726,1726,0
|
|
20231114,174100,159263315,1726,1726,1726,1726,0
|
|
20231114,174000,159263315,1726,1726,1726,1726,0
|
|
20231114,173900,159263315,1726,1726,1726,1726,1558
|
|
20231114,173800,159263315,1726,1726,1726,1726,0
|
|
20231114,173700,159263315,1726,1726,1726,1726,0
|
|
20231114,173600,159263315,1726,1726,1726,1726,0
|
|
20231114,173500,159263315,1726,1726,1726,1726,0
|
|
20231114,173400,159263315,1726,1726,1726,1726,0
|
|
20231114,173300,159263315,1726,1726,1726,1726,0
|
|
20231114,173200,159263315,1726,1726,1726,1726,0
|
|
20231114,173100,159263315,1726,1726,1726,1726,0
|
|
20231114,173000,159263315,1726,1726,1726,1726,0
|
|
20231114,172900,159263315,1726,1726,1726,1726,0
|
|
20231114,172800,159263315,1726,1726,1726,1726,0
|
|
20231114,172700,159263315,1726,1726,1726,1726,0
|
|
20231114,172600,159263315,1726,1726,1726,1726,0
|
|
20231114,172500,159263315,1726,1726,1726,1726,0
|
|
20231114,172400,159263315,1726,1726,1726,1726,0
|
|
20231114,172300,159263315,1726,1726,1726,1726,0
|
|
20231114,172200,159263315,1726,1726,1726,1726,0
|
|
20231114,172100,159263315,1726,1726,1726,1726,0
|
|
20231114,172000,159263315,1726,1726,1726,1726,0
|
|
20231114,171900,159263315,1726,1726,1726,1726,0
|
|
20231114,171800,159263315,1726,1726,1726,1726,0
|
|
20231114,171700,159263315,1726,1726,1726,1726,0
|
|
20231114,171600,159263315,1726,1726,1726,1726,0
|
|
20231114,171500,159263315,1726,1726,1726,1726,0
|
|
20231114,171400,159263315,1726,1726,1726,1726,0
|
|
20231114,171300,159263315,1726,1726,1726,1726,0
|
|
20231114,171200,159263315,1726,1726,1726,1726,0
|
|
20231114,171100,159263315,1726,1726,1726,1726,0
|
|
20231114,171000,159263315,1726,1726,1726,1726,0
|
|
20231114,170900,159263315,1726,1726,1726,1726,1558
|
|
20231114,170800,159263315,1726,1726,1726,1726,0
|
|
20231114,170700,159263315,1726,1726,1726,1726,0
|
|
20231114,170600,159263315,1726,1726,1726,1726,0
|
|
20231114,170500,159263315,1726,1726,1726,1726,0
|
|
20231114,170400,159263315,1726,1726,1726,1726,0
|
|
20231114,170300,159263315,1726,1726,1726,1726,0
|
|
20231114,170200,159263315,1726,1726,1726,1726,0
|
|
20231114,170100,159263315,1726,1726,1726,1726,0
|
|
20231114,170000,159263315,1726,1726,1726,1726,0
|
|
20231114,165900,159263315,1726,1726,1726,1726,0
|
|
20231114,165800,159263315,1726,1726,1726,1726,0
|
|
20231114,165700,159263315,1726,1726,1726,1726,0
|
|
20231114,165600,159263315,1726,1726,1726,1726,0
|
|
20231114,165500,159263315,1726,1726,1726,1726,0
|
|
20231114,165400,159263315,1726,1726,1726,1726,0
|
|
20231114,165300,159263315,1726,1726,1726,1726,0
|
|
20231114,165200,159263315,1726,1726,1726,1726,0
|
|
20231114,165100,159263315,1726,1726,1726,1726,0
|
|
20231114,165000,159263315,1726,1726,1726,1726,0
|
|
20231114,164900,159263315,1726,1726,1726,1726,0
|
|
20231114,164800,159263315,1726,1726,1726,1726,0
|
|
20231114,164700,159263315,1726,1726,1726,1726,0
|
|
20231114,164600,159263315,1726,1726,1726,1726,0
|
|
20231114,164500,159263315,1726,1726,1726,1726,0
|
|
20231114,164400,159263315,1726,1726,1726,1726,0
|
|
20231114,164300,159263315,1726,1726,1726,1726,0
|
|
20231114,164200,159263315,1726,1726,1726,1726,0
|
|
20231114,164100,159263315,1726,1726,1726,1726,0
|
|
20231114,164000,159263315,1726,1726,1726,1726,0
|
|
20231114,163900,159263315,1726,1726,1726,1726,1558
|
|
20231114,163800,159263315,1726,1726,1726,1726,0
|
|
20231114,163700,159263315,1726,1726,1726,1726,0
|
|
20231114,163600,159263315,1726,1726,1726,1726,0
|
|
20231114,163500,159263315,1726,1726,1726,1726,0
|
|
20231114,163400,159263315,1726,1726,1726,1726,0
|
|
20231114,163300,159263315,1726,1726,1726,1726,0
|
|
20231114,163200,159263315,1726,1726,1726,1726,0
|
|
20231114,163100,159263315,1726,1726,1726,1726,0
|
|
20231114,163000,159263315,1726,1726,1726,1726,0
|
|
20231114,162900,159263315,1726,1726,1726,1726,0
|
|
20231114,162800,159263315,1726,1726,1726,1726,0
|
|
20231114,162700,159263315,1726,1726,1726,1726,0
|
|
20231114,162600,159263315,1726,1726,1726,1726,0
|
|
20231114,162500,159263315,1726,1726,1726,1726,0
|
|
20231114,162400,159263315,1726,1726,1726,1726,0
|
|
20231114,162300,159263315,1726,1726,1726,1726,0
|
|
20231114,162200,159263315,1726,1726,1726,1726,0
|
|
20231114,162100,159263315,1726,1726,1726,1726,0
|
|
20231114,162000,159263315,1726,1726,1726,1726,0
|
|
20231114,161900,159263315,1726,1726,1726,1726,0
|
|
20231114,161800,159263315,1726,1726,1726,1726,0
|
|
20231114,161700,159263315,1726,1726,1726,1726,0
|
|
20231114,161600,159263315,1726,1726,1726,1726,0
|
|
20231114,161500,159263315,1726,1726,1726,1726,0
|
|
20231114,161400,159263315,1726,1726,1726,1726,0
|
|
20231114,161300,159263315,1726,1726,1726,1726,0
|
|
20231114,161200,159263315,1726,1726,1726,1726,0
|
|
20231114,161100,159263315,1726,1726,1726,1726,0
|
|
20231114,161000,159263315,1726,1726,1726,1726,0
|
|
20231114,160900,159263315,1726,1726,1726,1726,1558
|
|
20231114,160800,159263315,1726,1726,1726,1726,0
|
|
20231114,160700,159263315,1726,1726,1726,1726,0
|
|
20231114,160600,159263315,1726,1726,1726,1726,0
|
|
20231114,160500,159263315,1726,1726,1726,1726,0
|
|
20231114,160400,159263315,1726,1726,1726,1726,0
|
|
20231114,160300,159263315,1726,1726,1726,1726,0
|
|
20231114,160200,159263315,1726,1726,1726,1726,0
|
|
20231114,160100,159263315,1726,1726,1726,1726,0
|
|
20231114,160000,159263315,1726,1726,1726,1726,0
|
|
20231114,155900,159263315,1726,1726,1726,1726,0
|
|
20231114,155800,159263315,1726,1726,1726,1726,0
|
|
20231114,155700,159263315,1726,1726,1726,1726,0
|
|
20231114,155600,159263315,1726,1726,1726,1726,0
|
|
20231114,155500,159263315,1726,1726,1726,1726,0
|
|
20231114,155400,159263315,1726,1726,1726,1726,0
|
|
20231114,155300,159263315,1726,1726,1726,1726,0
|
|
20231114,155200,159263315,1726,1726,1726,1726,0
|
|
20231114,155100,159263315,1726,1726,1726,1726,0
|
|
20231114,155000,159263315,1726,1726,1726,1726,0
|
|
20231114,154900,159263315,1726,1726,1726,1726,0
|
|
20231114,154800,159263315,1726,1726,1726,1726,0
|
|
20231114,154700,159263315,1726,1726,1726,1726,0
|
|
20231114,154600,159263315,1726,1726,1726,1726,0
|
|
20231114,154500,159263315,1726,1726,1726,1726,0
|
|
20231114,154400,159263315,1726,1726,1726,1726,0
|
|
20231114,154300,159263315,1726,1726,1726,1726,0
|
|
20231114,154200,159263315,1726,1726,1726,1726,0
|
|
20231114,154100,159263315,1726,1726,1726,1726,0
|
|
20231114,154000,159263315,1726,1726,1726,1726,0
|
|
20231114,153900,159263315,1726,1726,1726,1726,1558
|
|
20231114,153800,159263315,1726,1726,1726,1726,0
|
|
20231114,153700,159263315,1726,1726,1726,1726,0
|
|
20231114,153600,159263315,1726,1726,1726,1726,0
|
|
20231114,153500,159263315,1726,1726,1726,1726,0
|
|
20231114,153400,159263315,1726,1726,1726,1726,0
|
|
20231114,153300,159263315,1726,1726,1726,1726,0
|
|
20231114,153200,159263315,1726,1726,1726,1726,0
|
|
20231114,153100,159263315,1726,1726,1726,1726,0
|
|
20231114,153000,159263315,1726,1726,1726,1726,1558
|
|
20231114,152900,156574207,1732,1732,1732,1732,0
|
|
20231114,152800,156574207,1732,1732,1732,1732,0
|
|
20231114,152700,156574207,1732,1732,1732,1732,0
|
|
20231114,152600,156574207,1732,1732,1732,1732,0
|
|
20231114,152500,156574207,1732,1732,1732,1732,0
|
|
20231114,152400,156574207,1732,1732,1732,1732,0
|
|
20231114,152300,156574207,1732,1732,1732,1732,0
|
|
20231114,152200,156574207,1732,1732,1732,1732,0
|
|
20231114,152100,156574207,1732,1732,1732,1732,0
|
|
20231114,152000,156574207,1732,1732,1732,1732,0
|
|
20231114,151900,156574207,1732,1726,1732,1725,701
|
|
20231114,151800,155364287,1732,1732,1732,1732,2
|
|
20231114,151700,155360823,1732,1732,1732,1732,0
|
|
20231114,151600,155360823,1732,1732,1732,1732,3
|
|
20231114,151500,155355627,1730,1731,1731,1730,262
|
|
20231114,151400,154902366,1730,1730,1730,1730,3165
|
|
20231114,151300,149426916,1730,1730,1730,1730,0
|
|
20231114,151200,149426916,1730,1730,1730,1730,2
|
|
20231114,151100,149423456,1730,1729,1730,1729,492
|
|
20231114,151000,148572787,1729,1729,1729,1729,10
|
|
20231114,150900,148555497,1730,1730,1730,1730,1
|
|
20231114,150800,148553767,1723,1723,1723,1723,0
|
|
20231114,150700,148553767,1723,1729,1729,1723,560
|
|
20231114,150600,147588545,1729,1729,1729,1729,38
|
|
20231114,150500,147522843,1729,1727,1730,1727,565
|
|
20231114,150400,146547027,1729,1729,1729,1729,0
|
|
20231114,150300,146547027,1729,1728,1730,1728,804
|
|
20231114,150200,145156820,1729,1729,1729,1729,0
|
|
20231114,150100,145156820,1729,1729,1729,1729,1
|
|
20231114,150000,145155091,1729,1729,1729,1729,1
|
|
20231114,145900,145153362,1729,1729,1729,1729,78
|
|
20231114,145800,145018500,1729,1729,1729,1729,56
|
|
20231114,145700,144921676,1729,1729,1729,1729,22
|
|
20231114,145600,144883638,1728,1728,1728,1728,20
|
|
20231114,145500,144849078,1729,1729,1729,1729,0
|
|
20231114,145400,144849078,1729,1729,1729,1729,3
|
|
20231114,145300,144843891,1729,1729,1729,1729,0
|
|
20231114,145200,144843891,1729,1729,1729,1729,0
|
|
20231114,145100,144843891,1729,1729,1729,1729,0
|
|
20231114,145000,144843891,1729,1729,1729,1729,0
|
|
20231114,144900,144843891,1729,1728,1729,1728,56
|
|
20231114,144800,144747085,1729,1729,1729,1729,0
|
|
20231114,144700,144747085,1729,1729,1729,1729,0
|
|
20231114,144600,144747085,1729,1729,1729,1729,52
|
|
20231114,144500,144657177,1723,1723,1723,1723,104
|
|
20231114,144400,144477985,1729,1729,1729,1729,9
|
|
20231114,144300,144462424,1729,1729,1729,1729,0
|
|
20231114,144200,144462424,1729,1729,1729,1729,0
|
|
20231114,144100,144462424,1729,1729,1729,1729,1
|
|
20231114,144000,144460695,1723,1723,1723,1723,0
|
|
20231114,143900,144460695,1723,1723,1723,1723,0
|
|
20231114,143800,144460695,1723,1723,1723,1723,0
|
|
20231114,143700,144460695,1723,1723,1723,1723,0
|
|
20231114,143600,144460695,1723,1723,1723,1723,0
|
|
20231114,143500,144460695,1723,1723,1723,1723,0
|
|
20231114,143400,144460695,1723,1723,1723,1723,1000
|
|
20231114,143300,142737695,1723,1723,1723,1723,358
|
|
20231114,143200,142120861,1723,1728,1728,1723,2558
|
|
20231114,143100,137713397,1729,1729,1729,1729,0
|
|
20231114,143000,137713397,1729,1729,1729,1729,3
|
|
20231114,142900,137708210,1729,1729,1729,1729,0
|
|
20231114,142800,137708210,1729,1729,1729,1729,403
|
|
20231114,142700,137011423,1730,1730,1730,1730,444
|
|
20231114,142600,136243303,1729,1729,1729,1729,0
|
|
20231114,142500,136243303,1729,1729,1729,1729,0
|
|
20231114,142400,136243303,1729,1729,1729,1729,99
|
|
20231114,142300,136072132,1729,1729,1729,1729,1
|
|
20231114,142200,136070403,1723,1723,1723,1723,0
|
|
20231114,142100,136070403,1723,1723,1723,1723,452
|
|
20231114,142000,135291607,1725,1725,1725,1725,0
|
|
20231114,141900,135291607,1725,1725,1725,1725,0
|
|
20231114,141800,135291607,1725,1725,1725,1725,88
|
|
20231114,141700,135139807,1730,1730,1730,1730,0
|
|
20231114,141600,135139807,1730,1730,1730,1730,0
|
|
20231114,141500,135139807,1730,1730,1730,1730,0
|
|
20231114,141400,135139807,1730,1730,1730,1730,0
|
|
20231114,141300,135139807,1730,1730,1730,1730,0
|
|
20231114,141200,135139807,1730,1730,1730,1730,0
|
|
20231114,141100,135139807,1730,1730,1730,1730,2
|
|
20231114,141000,135136347,1730,1730,1730,1730,0
|
|
20231114,140900,135136347,1730,1730,1730,1730,0
|
|
20231114,140800,135136347,1730,1730,1730,1730,10
|
|
20231114,140700,135119047,1730,1730,1730,1730,0
|
|
20231114,140600,135119047,1730,1730,1730,1730,0
|
|
20231114,140500,135119047,1730,1730,1730,1730,0
|
|
20231114,140400,135119047,1730,1730,1730,1730,0
|
|
20231114,140300,135119047,1730,1730,1730,1730,0
|
|
20231114,140200,135119047,1730,1730,1730,1730,6
|
|
20231114,140100,135108667,1730,1730,1730,1730,0
|
|
20231114,140000,135108667,1730,1730,1730,1730,0
|
|
20231114,135900,135108667,1730,1730,1730,1730,0
|
|
20231114,135800,135108667,1730,1730,1730,1730,0
|
|
20231114,135700,135108667,1730,1730,1730,1730,0
|
|
20231114,135600,135108667,1730,1730,1730,1730,2
|
|
20231114,135500,135105207,1730,1730,1730,1730,0
|
|
20231114,135400,135105207,1730,1730,1730,1730,50
|
|
20231114,135300,135018707,1725,1725,1725,1725,0
|
|
20231114,135200,135018707,1725,1725,1725,1725,0
|
|
20231114,135100,135018707,1725,1725,1725,1725,0
|
|
20231114,135000,135018707,1725,1725,1725,1725,1
|
|
20231114,134900,135016982,1729,1729,1729,1729,51
|
|
20231114,134800,134928803,1721,1721,1721,1721,1000
|
|
20231114,134700,133207803,1722,1722,1722,1722,0
|
|
20231114,134600,133207803,1722,1722,1722,1722,0
|
|
20231114,134500,133207803,1722,1723,1723,1722,4800
|
|
20231114,134400,124942192,1731,1731,1731,1731,0
|
|
20231114,134300,124942192,1731,1731,1731,1731,0
|
|
20231114,134200,124942192,1731,1730,1731,1730,5
|
|
20231114,134100,124933540,1731,1731,1731,1731,0
|
|
20231114,134000,124933540,1731,1731,1731,1731,0
|
|
20231114,133900,124933540,1731,1731,1731,1731,0
|
|
20231114,133800,124933540,1731,1731,1731,1731,0
|
|
20231114,133700,124933540,1731,1730,1731,1730,15
|
|
20231114,133600,124907579,1731,1731,1731,1731,0
|
|
20231114,133500,124907579,1731,1731,1731,1731,0
|
|
20231114,133400,124907579,1731,1731,1731,1731,0
|
|
20231114,133300,124907579,1731,1731,1731,1731,0
|
|
20231114,133200,124907579,1731,1731,1731,1731,14
|
|
20231114,133100,124883345,1731,1723,1731,1722,501
|
|
20231114,133000,124020612,1731,1731,1731,1731,13
|
|
20231114,132900,123998109,1732,1732,1732,1732,0
|
|
20231114,132800,123998109,1732,1732,1732,1732,1
|
|
20231114,132700,123996377,1734,1734,1734,1734,0
|
|
20231114,132600,123996377,1734,1734,1734,1734,0
|
|
20231114,132500,123996377,1734,1734,1734,1734,0
|
|
20231114,132400,123996377,1734,1734,1734,1734,0
|
|
20231114,132300,123996377,1734,1734,1734,1734,0
|
|
20231114,132200,123996377,1734,1734,1734,1734,0
|
|
20231114,132100,123996377,1734,1734,1734,1734,0
|
|
20231114,132000,123996377,1734,1734,1734,1734,0
|
|
20231114,131900,123996377,1734,1734,1734,1734,0
|
|
20231114,131800,123996377,1734,1734,1734,1734,0
|
|
20231114,131700,123996377,1734,1734,1734,1734,0
|
|
20231114,131600,123996377,1734,1734,1734,1734,0
|
|
20231114,131500,123996377,1734,1722,1734,1720,2544
|
|
20231114,131400,119619090,1722,1723,1723,1722,371
|
|
20231114,131300,118979890,1734,1734,1734,1734,1
|
|
20231114,131200,118978156,1730,1727,1730,1727,302
|
|
20231114,131100,118456278,1729,1729,1729,1729,8
|
|
20231114,131000,118442446,1723,1723,1723,1723,0
|
|
20231114,130900,118442446,1723,1723,1723,1723,4050
|
|
20231114,130800,111464296,1723,1723,1723,1723,0
|
|
20231114,130700,111464296,1723,1730,1730,1723,29
|
|
20231114,130600,111414133,1722,1722,1722,1722,6
|
|
20231114,130500,111403801,1730,1730,1730,1730,1
|
|
20231114,130400,111402071,1722,1723,1723,1722,223
|
|
20231114,130300,111018063,1734,1734,1734,1723,300
|
|
20231114,130200,110501141,1722,1726,1726,1722,2790
|
|
20231114,130100,105691477,1724,1724,1724,1724,0
|
|
20231114,130000,105691477,1724,1730,1730,1724,1886
|
|
20231114,125900,102431703,1729,1729,1729,1729,0
|
|
20231114,125800,102431703,1729,1729,1729,1729,1
|
|
20231114,125700,102429974,1735,1735,1735,1735,300
|
|
20231114,125600,101909474,1735,1735,1735,1735,0
|
|
20231114,125500,101909474,1735,1735,1735,1735,0
|
|
20231114,125400,101909474,1735,1735,1735,1735,0
|
|
20231114,125300,101909474,1735,1735,1735,1735,20
|
|
20231114,125200,101874774,1735,1735,1735,1735,800
|
|
20231114,125100,100486774,1735,1735,1735,1735,0
|
|
20231114,125000,100486774,1735,1735,1735,1735,0
|
|
20231114,124900,100486774,1735,1735,1735,1735,9
|
|
20231114,124800,100471159,1735,1735,1735,1735,1600
|
|
20231114,124700,97695159,1736,1736,1736,1736,0
|
|
20231114,124600,97695159,1736,1736,1736,1736,0
|
|
20231114,124500,97695159,1736,1736,1736,1736,0
|
|
20231114,124400,97695159,1736,1736,1736,1736,0
|
|
20231114,124300,97695159,1736,1736,1736,1736,0
|
|
20231114,124200,97695159,1736,1736,1736,1736,0
|
|
20231114,124100,97695159,1736,1736,1736,1736,0
|
|
20231114,124000,97695159,1736,1736,1736,1736,0
|
|
20231114,123900,97695159,1736,1736,1736,1736,0
|
|
20231114,123800,97695159,1736,1736,1736,1736,0
|
|
20231114,123700,97695159,1736,1736,1736,1736,0
|
|
20231114,123600,97695159,1736,1736,1736,1736,1
|
|
20231114,123500,97693423,1736,1736,1736,1736,1
|
|
20231114,123400,97691687,1727,1727,1727,1727,0
|
|
20231114,123300,97691687,1727,1727,1727,1727,0
|
|
20231114,123200,97691687,1727,1735,1736,1727,3094
|
|
20231114,123100,92335124,1734,1734,1734,1734,0
|
|
20231114,123000,92335124,1734,1734,1734,1734,0
|
|
20231114,122900,92335124,1734,1734,1734,1734,0
|
|
20231114,122800,92335124,1734,1734,1734,1734,107
|
|
20231114,122700,92149586,1734,1734,1734,1734,681
|
|
20231114,122600,90968732,1734,1734,1734,1734,0
|
|
20231114,122500,90968732,1734,1734,1734,1734,0
|
|
20231114,122400,90968732,1734,1734,1734,1734,0
|
|
20231114,122300,90968732,1734,1734,1734,1734,0
|
|
20231114,122200,90968732,1734,1734,1734,1734,0
|
|
20231114,122100,90968732,1734,1734,1734,1734,0
|
|
20231114,122000,90968732,1734,1734,1734,1734,0
|
|
20231114,121900,90968732,1734,1734,1734,1734,0
|
|
20231114,121800,90968732,1734,1734,1734,1734,0
|
|
20231114,121700,90968732,1734,1734,1734,1734,400
|
|
20231114,121600,90275132,1734,1734,1734,1734,0
|
|
20231114,121500,90275132,1734,1734,1734,1734,0
|
|
20231114,121400,90275132,1734,1734,1734,1734,50
|
|
20231114,121300,90188432,1729,1730,1730,1729,320
|
|
20231114,121200,89634984,1734,1734,1734,1734,10
|
|
20231114,121100,89617644,1734,1734,1734,1734,0
|
|
20231114,121000,89617644,1734,1734,1734,1734,0
|
|
20231114,120900,89617644,1734,1734,1734,1734,0
|
|
20231114,120800,89617644,1734,1734,1734,1734,0
|
|
20231114,120700,89617644,1734,1734,1734,1734,0
|
|
20231114,120600,89617644,1734,1734,1734,1734,400
|
|
20231114,120500,88924044,1734,1734,1734,1734,0
|
|
20231114,120400,88924044,1734,1733,1734,1733,11
|
|
20231114,120300,88904980,1733,1733,1733,1733,0
|
|
20231114,120200,88904980,1733,1733,1733,1733,0
|
|
20231114,120100,88904980,1733,1733,1733,1733,309
|
|
20231114,120000,88369483,1733,1733,1733,1733,0
|
|
20231114,115900,88369483,1733,1733,1733,1733,0
|
|
20231114,115800,88369483,1733,1733,1733,1733,0
|
|
20231114,115700,88369483,1733,1733,1733,1733,0
|
|
20231114,115600,88369483,1733,1733,1733,1733,400
|
|
20231114,115500,87676283,1730,1730,1730,1730,0
|
|
20231114,115400,87676283,1730,1731,1731,1730,79
|
|
20231114,115300,87539552,1731,1732,1732,1731,239
|
|
20231114,115200,87125613,1732,1732,1732,1732,200
|
|
20231114,115100,86779213,1733,1733,1733,1733,0
|
|
20231114,115000,86779213,1733,1733,1733,1733,0
|
|
20231114,114900,86779213,1733,1733,1733,1733,0
|
|
20231114,114800,86779213,1733,1733,1733,1733,0
|
|
20231114,114700,86779213,1733,1733,1733,1733,1
|
|
20231114,114600,86777480,1731,1731,1731,1731,105
|
|
20231114,114500,86595725,1732,1732,1732,1732,18
|
|
20231114,114400,86564549,1732,1732,1732,1732,0
|
|
20231114,114300,86564549,1732,1732,1732,1732,12
|
|
20231114,114200,86543765,1733,1733,1733,1733,800
|
|
20231114,114100,85157365,1733,1733,1733,1733,0
|
|
20231114,114000,85157365,1733,1733,1733,1733,0
|
|
20231114,113900,85157365,1733,1733,1733,1733,0
|
|
20231114,113800,85157365,1733,1733,1733,1733,0
|
|
20231114,113700,85157365,1733,1733,1733,1733,0
|
|
20231114,113600,85157365,1733,1733,1733,1733,0
|
|
20231114,113500,85157365,1733,1733,1733,1733,110
|
|
20231114,113400,84966735,1734,1734,1734,1734,0
|
|
20231114,113300,84966735,1734,1734,1734,1734,0
|
|
20231114,113200,84966735,1734,1734,1734,1734,0
|
|
20231114,113100,84966735,1734,1734,1734,1734,0
|
|
20231114,113000,84966735,1734,1734,1734,1734,0
|
|
20231114,112900,84966735,1734,1734,1734,1734,0
|
|
20231114,112800,84966735,1734,1734,1734,1734,0
|
|
20231114,112700,84966735,1734,1734,1734,1734,0
|
|
20231114,112600,84966735,1734,1734,1734,1734,1
|
|
20231114,112500,84965001,1732,1732,1732,1732,0
|
|
20231114,112400,84965001,1732,1732,1732,1732,0
|
|
20231114,112300,84965001,1732,1732,1732,1732,55
|
|
20231114,112200,84869741,1734,1734,1734,1734,0
|
|
20231114,112100,84869741,1734,1734,1734,1734,70
|
|
20231114,112000,84748361,1734,1734,1734,1734,0
|
|
20231114,111900,84748361,1734,1734,1734,1732,4
|
|
20231114,111800,84741429,1733,1733,1733,1733,0
|
|
20231114,111700,84741429,1733,1733,1733,1733,0
|
|
20231114,111600,84741429,1733,1733,1733,1733,0
|
|
20231114,111500,84741429,1733,1733,1733,1733,0
|
|
20231114,111400,84741429,1733,1733,1733,1733,1
|
|
20231114,111300,84739696,1735,1735,1735,1735,0
|
|
20231114,111200,84739696,1735,1735,1735,1735,0
|
|
20231114,111100,84739696,1735,1735,1735,1735,0
|
|
20231114,111000,84739696,1735,1735,1735,1735,0
|
|
20231114,110900,84739696,1735,1735,1735,1735,0
|
|
20231114,110800,84739696,1735,1735,1735,1735,0
|
|
20231114,110700,84739696,1735,1735,1735,1735,0
|
|
20231114,110600,84739696,1735,1735,1735,1735,2
|
|
20231114,110500,84736226,1730,1730,1730,1730,0
|
|
20231114,110400,84736226,1730,1730,1730,1730,0
|
|
20231114,110300,84736226,1730,1731,1731,1730,3219
|
|
20231114,110200,79166568,1735,1735,1735,1735,0
|
|
20231114,110100,79166568,1735,1735,1735,1735,0
|
|
20231114,110000,79166568,1735,1735,1735,1735,6
|
|
20231114,105900,79156158,1735,1735,1735,1735,1
|
|
20231114,105800,79154423,1731,1731,1731,1731,1
|
|
20231114,105700,79152692,1731,1731,1731,1731,0
|
|
20231114,105600,79152692,1731,1731,1731,1731,0
|
|
20231114,105500,79152692,1731,1731,1731,1731,0
|
|
20231114,105400,79152692,1731,1731,1731,1731,0
|
|
20231114,105300,79152692,1731,1732,1732,1731,243
|
|
20231114,105200,78732045,1732,1732,1732,1732,0
|
|
20231114,105100,78732045,1732,1732,1732,1732,1
|
|
20231114,105000,78730313,1735,1735,1735,1735,2
|
|
20231114,104900,78726843,1735,1735,1735,1735,0
|
|
20231114,104800,78726843,1735,1735,1735,1735,0
|
|
20231114,104700,78726843,1735,1735,1735,1735,0
|
|
20231114,104600,78726843,1735,1735,1735,1735,0
|
|
20231114,104500,78726843,1735,1735,1735,1735,0
|
|
20231114,104400,78726843,1735,1735,1735,1735,0
|
|
20231114,104300,78726843,1735,1735,1735,1735,8
|
|
20231114,104200,78712963,1735,1735,1735,1735,0
|
|
20231114,104100,78712963,1735,1731,1735,1731,11
|
|
20231114,104000,78693918,1731,1731,1731,1731,4249
|
|
20231114,103900,71338899,1731,1731,1731,1731,0
|
|
20231114,103800,71338899,1731,1731,1731,1731,140
|
|
20231114,103700,71096559,1736,1736,1736,1736,0
|
|
20231114,103600,71096559,1736,1736,1736,1736,0
|
|
20231114,103500,71096559,1736,1736,1736,1736,0
|
|
20231114,103400,71096559,1736,1736,1736,1736,0
|
|
20231114,103300,71096559,1736,1736,1736,1736,0
|
|
20231114,103200,71096559,1736,1736,1736,1736,0
|
|
20231114,103100,71096559,1736,1736,1736,1736,0
|
|
20231114,103000,71096559,1736,1736,1736,1736,0
|
|
20231114,102900,71096559,1736,1736,1736,1736,61
|
|
20231114,102800,70990663,1736,1736,1736,1736,0
|
|
20231114,102700,70990663,1736,1736,1736,1736,0
|
|
20231114,102600,70990663,1736,1736,1736,1736,0
|
|
20231114,102500,70990663,1736,1736,1736,1736,0
|
|
20231114,102400,70990663,1736,1736,1736,1736,0
|
|
20231114,102300,70990663,1736,1735,1736,1730,29
|
|
20231114,102200,70940358,1736,1736,1736,1736,0
|
|
20231114,102100,70940358,1736,1736,1736,1736,0
|
|
20231114,102000,70940358,1736,1736,1736,1736,51
|
|
20231114,101900,70851822,1736,1736,1736,1736,0
|
|
20231114,101800,70851822,1736,1736,1736,1736,0
|
|
20231114,101700,70851822,1736,1736,1736,1736,0
|
|
20231114,101600,70851822,1736,1736,1736,1736,3
|
|
20231114,101500,70846614,1738,1738,1738,1738,0
|
|
20231114,101400,70846614,1738,1738,1738,1738,0
|
|
20231114,101300,70846614,1738,1738,1738,1738,0
|
|
20231114,101200,70846614,1738,1738,1738,1738,0
|
|
20231114,101100,70846614,1738,1738,1738,1738,7
|
|
20231114,101000,70834448,1738,1738,1738,1738,99
|
|
20231114,100900,70662386,1738,1732,1738,1730,1121
|
|
20231114,100800,68722297,1732,1733,1733,1732,60
|
|
20231114,100700,68618376,1734,1734,1734,1734,11
|
|
20231114,100600,68599302,1734,1734,1734,1734,0
|
|
20231114,100500,68599302,1734,1735,1735,1734,524
|
|
20231114,100400,67690664,1736,1736,1736,1736,425
|
|
20231114,100300,66952864,1736,1736,1736,1736,164
|
|
20231114,100200,66668160,1736,1736,1736,1736,0
|
|
20231114,100100,66668160,1736,1736,1736,1736,1883
|
|
20231114,100000,63399272,1740,1740,1740,1740,0
|
|
20231114,095900,63399272,1740,1740,1740,1740,0
|
|
20231114,095800,63399272,1740,1740,1740,1740,0
|
|
20231114,095700,63399272,1740,1740,1740,1740,0
|
|
20231114,095600,63399272,1740,1740,1740,1740,0
|
|
20231114,095500,63399272,1740,1740,1740,1740,0
|
|
20231114,095400,63399272,1740,1740,1740,1740,10
|
|
20231114,095300,63381872,1741,1741,1741,1741,30
|
|
20231114,095200,63329642,1741,1741,1741,1741,0
|
|
20231114,095100,63329642,1741,1741,1741,1741,0
|
|
20231114,095000,63329642,1741,1741,1741,1741,20
|
|
20231114,094900,63294822,1741,1741,1741,1741,2
|
|
20231114,094800,63291340,1742,1742,1742,1742,10
|
|
20231114,094700,63273920,1734,1734,1734,1734,0
|
|
20231114,094600,63273920,1734,1734,1734,1734,0
|
|
20231114,094500,63273920,1734,1734,1734,1734,2000
|
|
20231114,094400,59805920,1732,1736,1736,1732,17
|
|
20231114,094300,59776472,1742,1742,1742,1742,100
|
|
20231114,094200,59602272,1740,1735,1740,1735,1237
|
|
20231114,094100,57452392,1735,1735,1735,1735,1200
|
|
20231114,094000,55370392,1740,1735,1740,1735,52
|
|
20231114,093900,55280162,1738,1736,1738,1736,2330
|
|
20231114,093800,51230808,1738,1736,1738,1736,399
|
|
20231114,093700,50538134,1737,1740,1740,1737,641
|
|
20231114,093600,49423442,1741,1741,1741,1741,342
|
|
20231114,093500,48828020,1740,1740,1740,1740,0
|
|
20231114,093400,48828020,1740,1740,1740,1740,350
|
|
20231114,093300,48219020,1742,1742,1742,1742,6
|
|
20231114,093200,48208568,1742,1742,1742,1742,2
|
|
20231114,093100,48205084,1739,1742,1742,1739,2109
|
|
20231114,093000,44534254,1743,1743,1743,1743,0
|
|
20231114,092900,44534254,1743,1743,1743,1743,0
|
|
20231114,092800,44534254,1743,1743,1743,1743,4
|
|
20231114,092700,44527282,1744,1744,1744,1744,0
|
|
20231114,092600,44527282,1744,1743,1744,1743,835
|
|
20231114,092500,43071660,1742,1739,1742,1739,3694
|
|
20231114,092400,36642121,1739,1739,1739,1739,100
|
|
20231114,092300,36468221,1740,1742,1742,1740,314
|
|
20231114,092200,35921834,1742,1742,1742,1742,287
|
|
20231114,092100,35421880,1742,1740,1742,1740,1237
|
|
20231114,092000,33269040,1740,1741,1741,1740,1819
|
|
20231114,091900,30103978,1738,1738,1738,1738,0
|
|
20231114,091800,30103978,1738,1738,1738,1738,0
|
|
20231114,091700,30103978,1738,1738,1742,1738,1739
|
|
20231114,091600,27078602,1738,1737,1738,1737,324
|
|
20231114,091500,26515590,1736,1736,1736,1736,0
|
|
20231114,091400,26515590,1736,1736,1736,1736,0
|
|
20231114,091300,26515590,1736,1736,1736,1736,0
|
|
20231114,091200,26515590,1736,1736,1737,1736,2347
|
|
20231114,091100,22440515,1735,1734,1735,1734,530
|
|
20231114,091000,21521302,1734,1734,1734,1734,0
|
|
20231114,090900,21521302,1734,1734,1734,1734,0
|
|
20231114,090800,21521302,1734,1734,1734,1734,5
|
|
20231114,090700,21512632,1734,1733,1734,1733,248
|
|
20231114,090600,21082678,1733,1729,1733,1729,675
|
|
20231114,090500,19914750,1725,1724,1725,1720,680
|
|
20231114,090400,18743843,1723,1722,1723,1722,1376
|
|
20231114,090300,16373992,1722,1719,1722,1719,618
|
|
20231114,090200,15311040,1720,1716,1720,1716,2000
|
|
20231114,090100,11871627,1715,1715,1715,1715,1
|
|
20231114,090000,11869912,1712,1700,1712,1700,6977
|