674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201100,259529265,1270,1270,1270,1270,10007
|
|
20231120,201000,259529265,1270,1270,1270,1270,0
|
|
20231120,200900,259529265,1270,1270,1270,1270,0
|
|
20231120,200800,259529265,1270,1270,1270,1270,0
|
|
20231120,200700,259529265,1270,1270,1270,1270,0
|
|
20231120,200600,259529265,1270,1270,1270,1270,0
|
|
20231120,200500,259529265,1270,1270,1270,1270,0
|
|
20231120,200400,259529265,1270,1270,1270,1270,0
|
|
20231120,200300,259529265,1270,1270,1270,1270,0
|
|
20231120,200200,259529265,1270,1270,1270,1270,0
|
|
20231120,200100,259529265,1270,1270,1270,1270,0
|
|
20231120,200000,259529265,1270,1270,1270,1270,0
|
|
20231120,195900,259529265,1270,1270,1270,1270,0
|
|
20231120,195800,259529265,1270,1270,1270,1270,0
|
|
20231120,195700,259529265,1270,1270,1270,1270,0
|
|
20231120,195600,259529265,1270,1270,1270,1270,0
|
|
20231120,195500,259529265,1270,1270,1270,1270,0
|
|
20231120,195400,259529265,1270,1270,1270,1270,0
|
|
20231120,195300,259529265,1270,1270,1270,1270,0
|
|
20231120,195200,259529265,1270,1270,1270,1270,0
|
|
20231120,195100,259529265,1270,1270,1270,1270,0
|
|
20231120,195000,259529265,1270,1270,1270,1270,0
|
|
20231120,194900,259529265,1270,1270,1270,1270,0
|
|
20231120,194800,259529265,1270,1270,1270,1270,0
|
|
20231120,194700,259529265,1270,1270,1270,1270,0
|
|
20231120,194600,259529265,1270,1270,1270,1270,0
|
|
20231120,194500,259529265,1270,1270,1270,1270,0
|
|
20231120,194400,259529265,1270,1270,1270,1270,0
|
|
20231120,194300,259529265,1270,1270,1270,1270,0
|
|
20231120,194200,259529265,1270,1270,1270,1270,0
|
|
20231120,194100,259529265,1270,1270,1270,1270,10007
|
|
20231120,194000,259529265,1270,1270,1270,1270,0
|
|
20231120,193900,259529265,1270,1270,1270,1270,0
|
|
20231120,193800,259529265,1270,1270,1270,1270,0
|
|
20231120,193700,259529265,1270,1270,1270,1270,0
|
|
20231120,193600,259529265,1270,1270,1270,1270,0
|
|
20231120,193500,259529265,1270,1270,1270,1270,0
|
|
20231120,193400,259529265,1270,1270,1270,1270,0
|
|
20231120,193300,259529265,1270,1270,1270,1270,0
|
|
20231120,193200,259529265,1270,1270,1270,1270,0
|
|
20231120,193100,259529265,1270,1270,1270,1270,0
|
|
20231120,193000,259529265,1270,1270,1270,1270,0
|
|
20231120,192900,259529265,1270,1270,1270,1270,0
|
|
20231120,192800,259529265,1270,1270,1270,1270,0
|
|
20231120,192700,259529265,1270,1270,1270,1270,0
|
|
20231120,192600,259529265,1270,1270,1270,1270,0
|
|
20231120,192500,259529265,1270,1270,1270,1270,0
|
|
20231120,192400,259529265,1270,1270,1270,1270,0
|
|
20231120,192300,259529265,1270,1270,1270,1270,0
|
|
20231120,192200,259529265,1270,1270,1270,1270,0
|
|
20231120,192100,259529265,1270,1270,1270,1270,0
|
|
20231120,192000,259529265,1270,1270,1270,1270,0
|
|
20231120,191900,259529265,1270,1270,1270,1270,0
|
|
20231120,191800,259529265,1270,1270,1270,1270,0
|
|
20231120,191700,259529265,1270,1270,1270,1270,0
|
|
20231120,191600,259529265,1270,1270,1270,1270,0
|
|
20231120,191500,259529265,1270,1270,1270,1270,0
|
|
20231120,191400,259529265,1270,1270,1270,1270,0
|
|
20231120,191300,259529265,1270,1270,1270,1270,0
|
|
20231120,191200,259529265,1270,1270,1270,1270,0
|
|
20231120,191100,259529265,1270,1270,1270,1270,10007
|
|
20231120,191000,259529265,1270,1270,1270,1270,0
|
|
20231120,190900,259529265,1270,1270,1270,1270,0
|
|
20231120,190800,259529265,1270,1270,1270,1270,0
|
|
20231120,190700,259529265,1270,1270,1270,1270,0
|
|
20231120,190600,259529265,1270,1270,1270,1270,0
|
|
20231120,190500,259529265,1270,1270,1270,1270,0
|
|
20231120,190400,259529265,1270,1270,1270,1270,0
|
|
20231120,190300,259529265,1270,1270,1270,1270,0
|
|
20231120,190200,259529265,1270,1270,1270,1270,0
|
|
20231120,190100,259529265,1270,1270,1270,1270,0
|
|
20231120,190000,259529265,1270,1270,1270,1270,0
|
|
20231120,185900,259529265,1270,1270,1270,1270,0
|
|
20231120,185800,259529265,1270,1270,1270,1270,0
|
|
20231120,185700,259529265,1270,1270,1270,1270,0
|
|
20231120,185600,259529265,1270,1270,1270,1270,0
|
|
20231120,185500,259529265,1270,1270,1270,1270,0
|
|
20231120,185400,259529265,1270,1270,1270,1270,0
|
|
20231120,185300,259529265,1270,1270,1270,1270,0
|
|
20231120,185200,259529265,1270,1270,1270,1270,0
|
|
20231120,185100,259529265,1270,1270,1270,1270,0
|
|
20231120,185000,259529265,1270,1270,1270,1270,0
|
|
20231120,184900,259529265,1270,1270,1270,1270,0
|
|
20231120,184800,259529265,1270,1270,1270,1270,0
|
|
20231120,184700,259529265,1270,1270,1270,1270,0
|
|
20231120,184600,259529265,1270,1270,1270,1270,0
|
|
20231120,184500,259529265,1270,1270,1270,1270,0
|
|
20231120,184400,259529265,1270,1270,1270,1270,0
|
|
20231120,184300,259529265,1270,1270,1270,1270,0
|
|
20231120,184200,259529265,1270,1270,1270,1270,0
|
|
20231120,184100,259529265,1270,1270,1270,1270,10007
|
|
20231120,184000,259529265,1270,1270,1270,1270,0
|
|
20231120,183900,259529265,1270,1270,1270,1270,0
|
|
20231120,183800,259529265,1270,1270,1270,1270,0
|
|
20231120,183700,259529265,1270,1270,1270,1270,0
|
|
20231120,183600,259529265,1270,1270,1270,1270,0
|
|
20231120,183500,259529265,1270,1270,1270,1270,0
|
|
20231120,183400,259529265,1270,1270,1270,1270,0
|
|
20231120,183300,259529265,1270,1270,1270,1270,0
|
|
20231120,183200,259529265,1270,1270,1270,1270,0
|
|
20231120,183100,259529265,1270,1270,1270,1270,0
|
|
20231120,183000,259529265,1270,1270,1270,1270,0
|
|
20231120,182900,259529265,1270,1270,1270,1270,0
|
|
20231120,182800,259529265,1270,1270,1270,1270,0
|
|
20231120,182700,259529265,1270,1270,1270,1270,0
|
|
20231120,182600,259529265,1270,1270,1270,1270,0
|
|
20231120,182500,259529265,1270,1270,1270,1270,0
|
|
20231120,182400,259529265,1270,1270,1270,1270,0
|
|
20231120,182300,259529265,1270,1270,1270,1270,0
|
|
20231120,182200,259529265,1270,1270,1270,1270,0
|
|
20231120,182100,259529265,1270,1270,1270,1270,0
|
|
20231120,182000,259529265,1270,1270,1270,1270,0
|
|
20231120,181900,259529265,1270,1270,1270,1270,0
|
|
20231120,181800,259529265,1270,1270,1270,1270,0
|
|
20231120,181700,259529265,1270,1270,1270,1270,0
|
|
20231120,181600,259529265,1270,1270,1270,1270,0
|
|
20231120,181500,259529265,1270,1270,1270,1270,0
|
|
20231120,181400,259529265,1270,1270,1270,1270,0
|
|
20231120,181300,259529265,1270,1270,1270,1270,0
|
|
20231120,181200,259529265,1270,1270,1270,1270,0
|
|
20231120,181100,259529265,1270,1270,1270,1270,10007
|
|
20231120,181000,259529265,1270,1270,1270,1270,0
|
|
20231120,180900,259529265,1270,1270,1270,1270,0
|
|
20231120,180800,259529265,1270,1270,1270,1270,0
|
|
20231120,180700,259529265,1270,1270,1270,1270,0
|
|
20231120,180600,259529265,1270,1270,1270,1270,0
|
|
20231120,180500,259529265,1270,1270,1270,1270,0
|
|
20231120,180400,259529265,1270,1270,1270,1270,0
|
|
20231120,180300,259529265,1270,1270,1270,1270,0
|
|
20231120,180200,259529265,1270,1270,1270,1270,0
|
|
20231120,180100,259529265,1270,1270,1270,1270,0
|
|
20231120,180000,259529265,1270,1270,1270,1270,0
|
|
20231120,175900,259529265,1270,1270,1270,1270,0
|
|
20231120,175800,259529265,1270,1270,1270,1270,0
|
|
20231120,175700,259529265,1270,1270,1270,1270,0
|
|
20231120,175600,259529265,1270,1270,1270,1270,0
|
|
20231120,175500,259529265,1270,1270,1270,1270,0
|
|
20231120,175400,259529265,1270,1270,1270,1270,0
|
|
20231120,175300,259529265,1270,1270,1270,1270,0
|
|
20231120,175200,259529265,1270,1270,1270,1270,0
|
|
20231120,175100,259529265,1270,1270,1270,1270,0
|
|
20231120,175000,259529265,1270,1270,1270,1270,0
|
|
20231120,174900,259529265,1270,1270,1270,1270,0
|
|
20231120,174800,259529265,1270,1270,1270,1270,0
|
|
20231120,174700,259529265,1270,1270,1270,1270,0
|
|
20231120,174600,259529265,1270,1270,1270,1270,0
|
|
20231120,174500,259529265,1270,1270,1270,1270,0
|
|
20231120,174400,259529265,1270,1270,1270,1270,0
|
|
20231120,174300,259529265,1270,1270,1270,1270,0
|
|
20231120,174200,259529265,1270,1270,1270,1270,0
|
|
20231120,174100,259529265,1270,1270,1270,1270,10007
|
|
20231120,174000,259529265,1270,1270,1270,1270,0
|
|
20231120,173900,259529265,1270,1270,1270,1270,0
|
|
20231120,173800,259529265,1270,1270,1270,1270,0
|
|
20231120,173700,259529265,1270,1270,1270,1270,0
|
|
20231120,173600,259529265,1270,1270,1270,1270,0
|
|
20231120,173500,259529265,1270,1270,1270,1270,0
|
|
20231120,173400,259529265,1270,1270,1270,1270,0
|
|
20231120,173300,259529265,1270,1270,1270,1270,0
|
|
20231120,173200,259529265,1270,1270,1270,1270,0
|
|
20231120,173100,259529265,1270,1270,1270,1270,0
|
|
20231120,173000,259529265,1270,1270,1270,1270,0
|
|
20231120,172900,259529265,1270,1270,1270,1270,0
|
|
20231120,172800,259529265,1270,1270,1270,1270,0
|
|
20231120,172700,259529265,1270,1270,1270,1270,0
|
|
20231120,172600,259529265,1270,1270,1270,1270,0
|
|
20231120,172500,259529265,1270,1270,1270,1270,0
|
|
20231120,172400,259529265,1270,1270,1270,1270,0
|
|
20231120,172300,259529265,1270,1270,1270,1270,0
|
|
20231120,172200,259529265,1270,1270,1270,1270,0
|
|
20231120,172100,259529265,1270,1270,1270,1270,0
|
|
20231120,172000,259529265,1270,1270,1270,1270,0
|
|
20231120,171900,259529265,1270,1270,1270,1270,0
|
|
20231120,171800,259529265,1270,1270,1270,1270,0
|
|
20231120,171700,259529265,1270,1270,1270,1270,0
|
|
20231120,171600,259529265,1270,1270,1270,1270,0
|
|
20231120,171500,259529265,1270,1270,1270,1270,0
|
|
20231120,171400,259529265,1270,1270,1270,1270,0
|
|
20231120,171300,259529265,1270,1270,1270,1270,0
|
|
20231120,171200,259529265,1270,1270,1270,1270,0
|
|
20231120,171100,259529265,1270,1270,1270,1270,10007
|
|
20231120,171000,259529265,1270,1270,1270,1270,0
|
|
20231120,170900,259529265,1270,1270,1270,1270,0
|
|
20231120,170800,259529265,1270,1270,1270,1270,0
|
|
20231120,170700,259529265,1270,1270,1270,1270,0
|
|
20231120,170600,259529265,1270,1270,1270,1270,0
|
|
20231120,170500,259529265,1270,1270,1270,1270,0
|
|
20231120,170400,259529265,1270,1270,1270,1270,0
|
|
20231120,170300,259529265,1270,1270,1270,1270,0
|
|
20231120,170200,259529265,1270,1270,1270,1270,0
|
|
20231120,170100,259529265,1270,1270,1270,1270,0
|
|
20231120,170000,259529265,1270,1270,1270,1270,0
|
|
20231120,165900,259529265,1270,1270,1270,1270,0
|
|
20231120,165800,259529265,1270,1270,1270,1270,0
|
|
20231120,165700,259529265,1270,1270,1270,1270,0
|
|
20231120,165600,259529265,1270,1270,1270,1270,0
|
|
20231120,165500,259529265,1270,1270,1270,1270,0
|
|
20231120,165400,259529265,1270,1270,1270,1270,0
|
|
20231120,165300,259529265,1270,1270,1270,1270,0
|
|
20231120,165200,259529265,1270,1270,1270,1270,0
|
|
20231120,165100,259529265,1270,1270,1270,1270,0
|
|
20231120,165000,259529265,1270,1270,1270,1270,0
|
|
20231120,164900,259529265,1270,1270,1270,1270,0
|
|
20231120,164800,259529265,1270,1270,1270,1270,0
|
|
20231120,164700,259529265,1270,1270,1270,1270,0
|
|
20231120,164600,259529265,1270,1270,1270,1270,0
|
|
20231120,164500,259529265,1270,1270,1270,1270,0
|
|
20231120,164400,259529265,1270,1270,1270,1270,0
|
|
20231120,164300,259529265,1270,1270,1270,1270,0
|
|
20231120,164200,259529265,1270,1270,1270,1270,0
|
|
20231120,164100,259529265,1270,1270,1270,1270,10007
|
|
20231120,164000,259529265,1270,1270,1270,1270,0
|
|
20231120,163900,259529265,1270,1270,1270,1270,0
|
|
20231120,163800,259529265,1270,1270,1270,1270,0
|
|
20231120,163700,259529265,1270,1270,1270,1270,0
|
|
20231120,163600,259529265,1270,1270,1270,1270,0
|
|
20231120,163500,259529265,1270,1270,1270,1270,0
|
|
20231120,163400,259529265,1270,1270,1270,1270,0
|
|
20231120,163300,259529265,1270,1270,1270,1270,0
|
|
20231120,163200,259529265,1270,1270,1270,1270,0
|
|
20231120,163100,259529265,1270,1270,1270,1270,0
|
|
20231120,163000,259529265,1270,1270,1270,1270,0
|
|
20231120,162900,259529265,1270,1270,1270,1270,0
|
|
20231120,162800,259529265,1270,1270,1270,1270,0
|
|
20231120,162700,259529265,1270,1270,1270,1270,0
|
|
20231120,162600,259529265,1270,1270,1270,1270,0
|
|
20231120,162500,259529265,1270,1270,1270,1270,0
|
|
20231120,162400,259529265,1270,1270,1270,1270,0
|
|
20231120,162300,259529265,1270,1270,1270,1270,0
|
|
20231120,162200,259529265,1270,1270,1270,1270,0
|
|
20231120,162100,259529265,1270,1270,1270,1270,0
|
|
20231120,162000,259529265,1270,1270,1270,1270,0
|
|
20231120,161900,259529265,1270,1270,1270,1270,0
|
|
20231120,161800,259529265,1270,1270,1270,1270,0
|
|
20231120,161700,259529265,1270,1270,1270,1270,0
|
|
20231120,161600,259529265,1270,1270,1270,1270,0
|
|
20231120,161500,259529265,1270,1270,1270,1270,0
|
|
20231120,161400,259529265,1270,1270,1270,1270,0
|
|
20231120,161300,259529265,1270,1270,1270,1270,0
|
|
20231120,161200,259529265,1270,1270,1270,1270,0
|
|
20231120,161100,259529265,1270,1270,1270,1270,10007
|
|
20231120,161000,259529265,1270,1270,1270,1270,0
|
|
20231120,160900,259529265,1270,1270,1270,1270,0
|
|
20231120,160800,259529265,1270,1270,1270,1270,0
|
|
20231120,160700,259529265,1270,1270,1270,1270,0
|
|
20231120,160600,259529265,1270,1270,1270,1270,0
|
|
20231120,160500,259529265,1270,1270,1270,1270,0
|
|
20231120,160400,259529265,1270,1270,1270,1270,0
|
|
20231120,160300,259529265,1270,1270,1270,1270,0
|
|
20231120,160200,259529265,1270,1270,1270,1270,0
|
|
20231120,160100,259529265,1270,1270,1270,1270,0
|
|
20231120,160000,259529265,1270,1270,1270,1270,0
|
|
20231120,155900,259529265,1270,1270,1270,1270,0
|
|
20231120,155800,259529265,1270,1270,1270,1270,0
|
|
20231120,155700,259529265,1270,1270,1270,1270,0
|
|
20231120,155600,259529265,1270,1270,1270,1270,0
|
|
20231120,155500,259529265,1270,1270,1270,1270,0
|
|
20231120,155400,259529265,1270,1270,1270,1270,0
|
|
20231120,155300,259529265,1270,1270,1270,1270,0
|
|
20231120,155200,259529265,1270,1270,1270,1270,0
|
|
20231120,155100,259529265,1270,1270,1270,1270,0
|
|
20231120,155000,259529265,1270,1270,1270,1270,0
|
|
20231120,154900,259529265,1270,1270,1270,1270,0
|
|
20231120,154800,259529265,1270,1270,1270,1270,0
|
|
20231120,154700,259529265,1270,1270,1270,1270,0
|
|
20231120,154600,259529265,1270,1270,1270,1270,0
|
|
20231120,154500,259529265,1270,1270,1270,1270,0
|
|
20231120,154400,259529265,1270,1270,1270,1270,0
|
|
20231120,154300,259529265,1270,1270,1270,1270,0
|
|
20231120,154200,259529265,1270,1270,1270,1270,0
|
|
20231120,154100,259529265,1270,1270,1270,1270,10007
|
|
20231120,154000,259529265,1270,1270,1270,1270,0
|
|
20231120,153900,259529265,1270,1270,1270,1270,0
|
|
20231120,153800,259529265,1270,1270,1270,1270,0
|
|
20231120,153700,259529265,1270,1270,1270,1270,0
|
|
20231120,153600,259529265,1270,1270,1270,1270,0
|
|
20231120,153500,259529265,1270,1270,1270,1270,0
|
|
20231120,153400,259529265,1270,1270,1270,1270,0
|
|
20231120,153300,259529265,1270,1270,1270,1270,0
|
|
20231120,153200,259529265,1270,1270,1270,1270,0
|
|
20231120,153100,259529265,1270,1270,1270,1270,0
|
|
20231120,153000,259529265,1270,1270,1270,1270,10007
|
|
20231120,152900,246820375,1257,1257,1257,1257,0
|
|
20231120,152800,246820375,1257,1257,1257,1257,0
|
|
20231120,152700,246820375,1257,1257,1257,1257,0
|
|
20231120,152600,246820375,1257,1257,1257,1257,0
|
|
20231120,152500,246820375,1257,1257,1257,1257,0
|
|
20231120,152400,246820375,1257,1257,1257,1257,0
|
|
20231120,152300,246820375,1257,1257,1257,1257,0
|
|
20231120,152200,246820375,1257,1257,1257,1257,0
|
|
20231120,152100,246820375,1257,1257,1257,1257,0
|
|
20231120,152000,246820375,1257,1257,1257,1257,0
|
|
20231120,151900,246820375,1257,1260,1260,1257,200
|
|
20231120,151800,246568688,1260,1260,1260,1257,2300
|
|
20231120,151700,243673646,1260,1260,1260,1260,11
|
|
20231120,151600,243659786,1260,1263,1263,1260,5985
|
|
20231120,151500,236114536,1263,1263,1263,1263,35
|
|
20231120,151400,236070331,1263,1263,1263,1263,18
|
|
20231120,151300,236047597,1261,1261,1261,1261,471
|
|
20231120,151200,235453666,1264,1264,1264,1264,1
|
|
20231120,151100,235452402,1263,1263,1263,1263,747
|
|
20231120,151000,234508941,1263,1266,1266,1263,3187
|
|
20231120,150900,230475686,1266,1265,1266,1265,3995
|
|
20231120,150800,225418516,1266,1267,1267,1266,1249
|
|
20231120,150700,223837041,1266,1261,1266,1261,5276
|
|
20231120,150600,217169152,1260,1259,1260,1259,2475
|
|
20231120,150500,214051630,1259,1259,1259,1259,1
|
|
20231120,150400,214050371,1255,1258,1259,1255,44
|
|
20231120,150300,213995006,1255,1255,1255,1255,64
|
|
20231120,150200,213914686,1261,1260,1261,1260,1000
|
|
20231120,150100,212653694,1255,1255,1260,1255,55
|
|
20231120,150000,212584664,1255,1255,1255,1255,235
|
|
20231120,145900,212289739,1255,1255,1255,1255,25
|
|
20231120,145800,212258364,1261,1261,1261,1261,0
|
|
20231120,145700,212258364,1261,1261,1261,1261,0
|
|
20231120,145600,212258364,1261,1257,1261,1252,16355
|
|
20231120,145500,191740921,1260,1260,1260,1260,900
|
|
20231120,145400,190606921,1257,1257,1257,1257,116
|
|
20231120,145300,190461109,1260,1259,1260,1259,466
|
|
20231120,145200,189873982,1259,1259,1259,1259,1167
|
|
20231120,145100,188404729,1259,1259,1259,1259,1
|
|
20231120,145000,188403470,1257,1258,1258,1257,500
|
|
20231120,144900,187774969,1260,1260,1260,1260,0
|
|
20231120,144800,187774969,1260,1260,1261,1260,3221
|
|
20231120,144700,183716508,1261,1261,1261,1261,143
|
|
20231120,144600,183536185,1261,1261,1261,1261,0
|
|
20231120,144500,183536185,1261,1261,1261,1261,35
|
|
20231120,144400,183492050,1264,1264,1264,1264,0
|
|
20231120,144300,183492050,1264,1264,1264,1264,1
|
|
20231120,144200,183490786,1261,1260,1261,1260,148
|
|
20231120,144100,183304275,1260,1259,1260,1259,83
|
|
20231120,144000,183199715,1258,1260,1261,1258,1389
|
|
20231120,143900,181450374,1259,1259,1259,1259,107
|
|
20231120,143800,181315661,1260,1259,1260,1259,178
|
|
20231120,143700,181091402,1259,1259,1259,1259,365
|
|
20231120,143600,180631867,1260,1259,1260,1259,121
|
|
20231120,143500,180479524,1260,1260,1260,1260,3
|
|
20231120,143400,180475744,1259,1257,1259,1257,598
|
|
20231120,143300,179723862,1259,1257,1259,1257,1202
|
|
20231120,143200,178212944,1257,1257,1257,1257,499
|
|
20231120,143100,177585701,1257,1258,1258,1257,3489
|
|
20231120,143000,173196968,1258,1258,1258,1258,196
|
|
20231120,142900,172950400,1258,1258,1258,1258,25
|
|
20231120,142800,172918950,1258,1258,1258,1258,841
|
|
20231120,142700,171860972,1258,1264,1264,1258,11530
|
|
20231120,142600,157344742,1265,1266,1266,1265,17
|
|
20231120,142500,157323235,1266,1263,1266,1263,1819
|
|
20231120,142400,155025821,1266,1265,1266,1265,440
|
|
20231120,142300,154468913,1264,1263,1264,1263,17
|
|
20231120,142200,154447428,1264,1259,1264,1259,2459
|
|
20231120,142100,151348630,1259,1258,1259,1258,3183
|
|
20231120,142000,147343431,1258,1257,1258,1257,212
|
|
20231120,141900,147076945,1257,1257,1257,1257,0
|
|
20231120,141800,147076945,1257,1257,1257,1257,7
|
|
20231120,141700,147068146,1257,1257,1257,1257,673
|
|
20231120,141600,146222185,1253,1253,1253,1253,102
|
|
20231120,141500,146094379,1253,1253,1253,1253,2119
|
|
20231120,141400,143439272,1257,1257,1257,1257,0
|
|
20231120,141300,143439272,1257,1255,1257,1255,10
|
|
20231120,141200,143426704,1255,1254,1255,1254,1258
|
|
20231120,141100,141847950,1254,1251,1254,1251,2470
|
|
20231120,141000,138755285,1251,1251,1251,1251,1213
|
|
20231120,140900,137237822,1251,1251,1251,1251,120
|
|
20231120,140800,137087702,1250,1250,1251,1250,2018
|
|
20231120,140700,134565131,1245,1250,1250,1245,2
|
|
20231120,140600,134562636,1245,1245,1245,1245,23
|
|
20231120,140500,134534001,1245,1245,1245,1245,1
|
|
20231120,140400,134532756,1245,1245,1245,1245,0
|
|
20231120,140300,134532756,1245,1245,1245,1245,0
|
|
20231120,140200,134532756,1245,1245,1245,1245,200
|
|
20231120,140100,134283756,1245,1245,1245,1245,0
|
|
20231120,140000,134283756,1245,1246,1246,1245,1013
|
|
20231120,135900,133022223,1246,1246,1246,1246,0
|
|
20231120,135800,133022223,1246,1246,1246,1246,5
|
|
20231120,135700,133015993,1250,1250,1250,1250,1280
|
|
20231120,135600,131415993,1250,1245,1250,1245,6057
|
|
20231120,135500,123874364,1245,1242,1245,1242,3380
|
|
20231120,135400,119671566,1240,1240,1240,1240,178
|
|
20231120,135300,119450846,1240,1235,1240,1235,8107
|
|
20231120,135200,109416387,1235,1235,1235,1235,887
|
|
20231120,135100,108320942,1235,1235,1235,1235,0
|
|
20231120,135000,108320942,1235,1235,1235,1235,0
|
|
20231120,134900,108320942,1235,1235,1235,1235,0
|
|
20231120,134800,108320942,1235,1236,1236,1235,84
|
|
20231120,134700,108217142,1236,1236,1236,1236,20
|
|
20231120,134600,108192422,1236,1236,1236,1236,0
|
|
20231120,134500,108192422,1236,1236,1236,1236,0
|
|
20231120,134400,108192422,1236,1236,1236,1236,0
|
|
20231120,134300,108192422,1236,1236,1236,1236,0
|
|
20231120,134200,108192422,1236,1236,1236,1236,0
|
|
20231120,134100,108192422,1236,1236,1236,1236,144
|
|
20231120,134000,108014438,1236,1236,1236,1236,0
|
|
20231120,133900,108014438,1236,1236,1236,1236,0
|
|
20231120,133800,108014438,1236,1236,1236,1236,0
|
|
20231120,133700,108014438,1236,1236,1236,1236,2240
|
|
20231120,133600,105245798,1235,1235,1235,1235,532
|
|
20231120,133500,104588778,1235,1235,1235,1235,0
|
|
20231120,133400,104588778,1235,1235,1235,1235,0
|
|
20231120,133300,104588778,1235,1235,1235,1235,0
|
|
20231120,133200,104588778,1235,1235,1235,1235,0
|
|
20231120,133100,104588778,1235,1235,1235,1235,247
|
|
20231120,133000,104283733,1235,1236,1236,1235,153
|
|
20231120,132900,104094769,1235,1235,1235,1235,0
|
|
20231120,132800,104094769,1235,1235,1235,1235,0
|
|
20231120,132700,104094769,1235,1235,1235,1235,0
|
|
20231120,132600,104094769,1235,1235,1235,1235,0
|
|
20231120,132500,104094769,1235,1235,1235,1235,0
|
|
20231120,132400,104094769,1235,1235,1235,1235,0
|
|
20231120,132300,104094769,1235,1236,1236,1235,1250
|
|
20231120,132200,102550145,1237,1237,1237,1237,0
|
|
20231120,132100,102550145,1237,1236,1237,1236,43
|
|
20231120,132000,102496993,1237,1237,1237,1237,0
|
|
20231120,131900,102496993,1237,1237,1237,1237,0
|
|
20231120,131800,102496993,1237,1237,1237,1237,0
|
|
20231120,131700,102496993,1237,1237,1237,1237,0
|
|
20231120,131600,102496993,1237,1237,1237,1237,3
|
|
20231120,131500,102493282,1236,1236,1236,1236,0
|
|
20231120,131400,102493282,1236,1236,1236,1236,125
|
|
20231120,131300,102338782,1238,1238,1238,1238,21
|
|
20231120,131200,102312784,1238,1238,1238,1238,0
|
|
20231120,131100,102312784,1238,1238,1238,1238,0
|
|
20231120,131000,102312784,1238,1238,1238,1238,0
|
|
20231120,130900,102312784,1238,1238,1238,1238,8
|
|
20231120,130800,102302880,1235,1235,1235,1235,0
|
|
20231120,130700,102302880,1235,1235,1235,1235,0
|
|
20231120,130600,102302880,1235,1235,1235,1235,130
|
|
20231120,130500,102142330,1235,1235,1235,1235,12
|
|
20231120,130400,102127510,1235,1235,1235,1235,0
|
|
20231120,130300,102127510,1235,1235,1235,1235,0
|
|
20231120,130200,102127510,1235,1235,1235,1235,0
|
|
20231120,130100,102127510,1235,1235,1235,1235,112
|
|
20231120,130000,101989190,1235,1235,1235,1235,1063
|
|
20231120,125900,100676385,1238,1238,1238,1238,0
|
|
20231120,125800,100676385,1238,1238,1238,1238,0
|
|
20231120,125700,100676385,1238,1238,1238,1238,300
|
|
20231120,125600,100304985,1235,1235,1235,1235,23
|
|
20231120,125500,100276580,1235,1235,1235,1235,0
|
|
20231120,125400,100276580,1235,1235,1235,1235,1
|
|
20231120,125300,100275345,1238,1238,1238,1238,0
|
|
20231120,125200,100275345,1238,1238,1238,1238,0
|
|
20231120,125100,100275345,1238,1238,1238,1238,0
|
|
20231120,125000,100275345,1238,1238,1238,1238,0
|
|
20231120,124900,100275345,1238,1238,1238,1238,0
|
|
20231120,124800,100275345,1238,1238,1238,1238,0
|
|
20231120,124700,100275345,1238,1238,1238,1238,0
|
|
20231120,124600,100275345,1238,1238,1238,1238,0
|
|
20231120,124500,100275345,1238,1238,1238,1238,15
|
|
20231120,124400,100256775,1238,1238,1238,1238,1000
|
|
20231120,124300,99018775,1238,1238,1238,1238,0
|
|
20231120,124200,99018775,1238,1238,1238,1238,0
|
|
20231120,124100,99018775,1238,1238,1238,1238,0
|
|
20231120,124000,99018775,1238,1238,1238,1238,0
|
|
20231120,123900,99018775,1238,1238,1238,1238,0
|
|
20231120,123800,99018775,1238,1238,1238,1238,1
|
|
20231120,123700,99017537,1237,1237,1237,1237,1
|
|
20231120,123600,99016300,1232,1232,1232,1232,0
|
|
20231120,123500,99016300,1232,1232,1232,1232,0
|
|
20231120,123400,99016300,1232,1232,1232,1232,0
|
|
20231120,123300,99016300,1232,1232,1232,1232,22
|
|
20231120,123200,98989196,1231,1238,1238,1231,1793
|
|
20231120,123100,96775868,1238,1238,1238,1238,40
|
|
20231120,123000,96726348,1238,1238,1238,1238,20
|
|
20231120,122900,96701588,1235,1235,1235,1235,0
|
|
20231120,122800,96701588,1235,1235,1235,1235,0
|
|
20231120,122700,96701588,1235,1235,1235,1235,0
|
|
20231120,122600,96701588,1235,1236,1236,1235,199
|
|
20231120,122500,96455730,1238,1238,1238,1238,1
|
|
20231120,122400,96454492,1238,1238,1238,1238,0
|
|
20231120,122300,96454492,1238,1238,1238,1238,100
|
|
20231120,122200,96330692,1239,1238,1239,1238,1713
|
|
20231120,122100,94208582,1236,1236,1236,1236,0
|
|
20231120,122000,94208582,1236,1236,1236,1236,13
|
|
20231120,121900,94192514,1239,1239,1239,1239,0
|
|
20231120,121800,94192514,1239,1239,1239,1239,0
|
|
20231120,121700,94192514,1239,1239,1239,1239,58
|
|
20231120,121600,94120652,1239,1239,1239,1239,1
|
|
20231120,121500,94119413,1235,1235,1235,1235,0
|
|
20231120,121400,94119413,1235,1235,1235,1235,2031
|
|
20231120,121300,91611128,1235,1235,1235,1235,387
|
|
20231120,121200,91133183,1238,1236,1238,1236,707
|
|
20231120,121100,90259113,1235,1235,1235,1235,0
|
|
20231120,121000,90259113,1235,1235,1235,1235,23
|
|
20231120,120900,90230708,1235,1235,1235,1235,1552
|
|
20231120,120800,88313988,1235,1235,1235,1235,0
|
|
20231120,120700,88313988,1235,1235,1235,1235,0
|
|
20231120,120600,88313988,1235,1235,1235,1235,0
|
|
20231120,120500,88313988,1235,1235,1235,1235,0
|
|
20231120,120400,88313988,1235,1235,1235,1235,0
|
|
20231120,120300,88313988,1235,1235,1235,1235,0
|
|
20231120,120200,88313988,1235,1235,1235,1235,0
|
|
20231120,120100,88313988,1235,1235,1235,1235,0
|
|
20231120,120000,88313988,1235,1235,1235,1235,0
|
|
20231120,115900,88313988,1235,1235,1235,1235,4
|
|
20231120,115800,88309048,1234,1234,1234,1234,0
|
|
20231120,115700,88309048,1234,1234,1234,1234,2097
|
|
20231120,115600,85721350,1234,1234,1234,1234,2000
|
|
20231120,115500,83253350,1234,1234,1234,1234,0
|
|
20231120,115400,83253350,1234,1234,1234,1234,1
|
|
20231120,115300,83252116,1234,1234,1234,1234,0
|
|
20231120,115200,83252116,1234,1234,1234,1234,0
|
|
20231120,115100,83252116,1234,1234,1234,1234,0
|
|
20231120,115000,83252116,1234,1234,1234,1234,0
|
|
20231120,114900,83252116,1234,1234,1234,1234,0
|
|
20231120,114800,83252116,1234,1234,1234,1234,100
|
|
20231120,114700,83128716,1234,1234,1234,1234,0
|
|
20231120,114600,83128716,1234,1234,1234,1234,0
|
|
20231120,114500,83128716,1234,1234,1234,1234,0
|
|
20231120,114400,83128716,1234,1234,1234,1234,0
|
|
20231120,114300,83128716,1234,1234,1234,1234,0
|
|
20231120,114200,83128716,1234,1234,1234,1234,0
|
|
20231120,114100,83128716,1234,1234,1234,1234,0
|
|
20231120,114000,83128716,1234,1234,1234,1234,0
|
|
20231120,113900,83128716,1234,1234,1234,1234,0
|
|
20231120,113800,83128716,1234,1234,1234,1234,156
|
|
20231120,113700,82936212,1235,1235,1235,1235,100
|
|
20231120,113600,82812712,1236,1236,1236,1236,0
|
|
20231120,113500,82812712,1236,1236,1236,1236,0
|
|
20231120,113400,82812712,1236,1236,1236,1236,30
|
|
20231120,113300,82775632,1236,1236,1236,1236,0
|
|
20231120,113200,82775632,1236,1236,1236,1236,0
|
|
20231120,113100,82775632,1236,1236,1236,1236,0
|
|
20231120,113000,82775632,1236,1236,1236,1236,0
|
|
20231120,112900,82775632,1236,1236,1236,1236,0
|
|
20231120,112800,82775632,1236,1236,1236,1236,0
|
|
20231120,112700,82775632,1236,1236,1236,1236,0
|
|
20231120,112600,82775632,1236,1236,1236,1236,22
|
|
20231120,112500,82748440,1236,1233,1236,1232,10876
|
|
20231120,112400,69332875,1232,1232,1232,1232,23
|
|
20231120,112300,69304539,1232,1232,1232,1232,0
|
|
20231120,112200,69304539,1232,1232,1232,1232,0
|
|
20231120,112100,69304539,1232,1232,1232,1232,0
|
|
20231120,112000,69304539,1232,1232,1232,1232,161
|
|
20231120,111900,69106187,1233,1233,1233,1233,0
|
|
20231120,111800,69106187,1233,1233,1233,1233,0
|
|
20231120,111700,69106187,1233,1233,1233,1233,0
|
|
20231120,111600,69106187,1233,1233,1233,1233,0
|
|
20231120,111500,69106187,1233,1233,1233,1233,0
|
|
20231120,111400,69106187,1233,1233,1233,1233,0
|
|
20231120,111300,69106187,1233,1233,1233,1233,10
|
|
20231120,111200,69093857,1233,1233,1233,1233,1050
|
|
20231120,111100,67799207,1235,1235,1235,1235,0
|
|
20231120,111000,67799207,1235,1235,1235,1235,1
|
|
20231120,110900,67797972,1235,1235,1235,1235,99
|
|
20231120,110800,67675707,1235,1235,1235,1235,0
|
|
20231120,110700,67675707,1235,1235,1235,1235,0
|
|
20231120,110600,67675707,1235,1235,1235,1235,1064
|
|
20231120,110500,66361667,1235,1235,1235,1235,11
|
|
20231120,110400,66348082,1235,1235,1235,1235,1
|
|
20231120,110300,66346847,1234,1234,1234,1234,0
|
|
20231120,110200,66346847,1234,1234,1234,1234,0
|
|
20231120,110100,66346847,1234,1234,1234,1234,34
|
|
20231120,110000,66304891,1234,1234,1234,1234,66
|
|
20231120,105900,66223447,1234,1232,1234,1232,51
|
|
20231120,105800,66160613,1232,1232,1232,1232,0
|
|
20231120,105700,66160613,1232,1232,1232,1232,8
|
|
20231120,105600,66150757,1235,1235,1235,1235,1
|
|
20231120,105500,66149522,1235,1235,1235,1235,0
|
|
20231120,105400,66149522,1235,1235,1235,1235,0
|
|
20231120,105300,66149522,1235,1235,1235,1235,0
|
|
20231120,105200,66149522,1235,1235,1235,1235,0
|
|
20231120,105100,66149522,1235,1235,1235,1235,0
|
|
20231120,105000,66149522,1235,1235,1235,1235,1
|
|
20231120,104900,66148287,1231,1231,1231,1231,0
|
|
20231120,104800,66148287,1231,1231,1231,1231,0
|
|
20231120,104700,66148287,1231,1231,1231,1231,0
|
|
20231120,104600,66148287,1231,1231,1231,1231,0
|
|
20231120,104500,66148287,1231,1231,1231,1231,0
|
|
20231120,104400,66148287,1231,1231,1231,1231,27
|
|
20231120,104300,66115050,1236,1236,1236,1236,0
|
|
20231120,104200,66115050,1236,1236,1236,1236,0
|
|
20231120,104100,66115050,1236,1236,1236,1236,0
|
|
20231120,104000,66115050,1236,1236,1236,1236,0
|
|
20231120,103900,66115050,1236,1236,1236,1236,32
|
|
20231120,103800,66075498,1236,1236,1236,1236,427
|
|
20231120,103700,65547726,1236,1236,1236,1236,0
|
|
20231120,103600,65547726,1236,1236,1236,1236,0
|
|
20231120,103500,65547726,1236,1236,1236,1236,0
|
|
20231120,103400,65547726,1236,1236,1236,1236,0
|
|
20231120,103300,65547726,1236,1236,1236,1236,0
|
|
20231120,103200,65547726,1236,1238,1238,1236,105
|
|
20231120,103100,65417746,1238,1238,1238,1238,0
|
|
20231120,103000,65417746,1238,1238,1238,1238,1
|
|
20231120,102900,65416508,1236,1236,1236,1236,3
|
|
20231120,102800,65412800,1239,1239,1239,1239,1
|
|
20231120,102700,65411561,1231,1231,1231,1231,0
|
|
20231120,102600,65411561,1231,1231,1231,1231,58
|
|
20231120,102500,65340163,1238,1238,1238,1238,523
|
|
20231120,102400,64692689,1237,1237,1237,1237,3329
|
|
20231120,102300,60574716,1238,1238,1238,1238,0
|
|
20231120,102200,60574716,1238,1237,1238,1237,50
|
|
20231120,102100,60512818,1237,1237,1237,1237,1
|
|
20231120,102000,60511581,1231,1231,1231,1231,0
|
|
20231120,101900,60511581,1231,1231,1231,1231,1
|
|
20231120,101800,60510350,1234,1234,1234,1234,1
|
|
20231120,101700,60509116,1234,1234,1234,1234,82
|
|
20231120,101600,60407928,1237,1237,1237,1237,1
|
|
20231120,101500,60406691,1237,1234,1237,1230,216
|
|
20231120,101400,60140014,1234,1233,1234,1230,724
|
|
20231120,101300,59248497,1235,1235,1235,1235,1
|
|
20231120,101200,59247262,1230,1230,1230,1230,0
|
|
20231120,101100,59247262,1230,1230,1230,1230,0
|
|
20231120,101000,59247262,1230,1230,1230,1230,0
|
|
20231120,100900,59247262,1230,1230,1230,1230,0
|
|
20231120,100800,59247262,1230,1230,1230,1230,102
|
|
20231120,100700,59121802,1237,1237,1237,1237,0
|
|
20231120,100600,59121802,1237,1237,1237,1237,0
|
|
20231120,100500,59121802,1237,1237,1237,1237,0
|
|
20231120,100400,59121802,1237,1237,1237,1237,0
|
|
20231120,100300,59121802,1237,1237,1237,1237,0
|
|
20231120,100200,59121802,1237,1237,1237,1237,0
|
|
20231120,100100,59121802,1237,1233,1237,1229,918
|
|
20231120,100000,57992607,1238,1238,1238,1238,0
|
|
20231120,095900,57992607,1238,1238,1238,1238,80
|
|
20231120,095800,57893567,1238,1238,1238,1238,1
|
|
20231120,095700,57892329,1238,1238,1238,1238,10
|
|
20231120,095600,57879949,1239,1239,1239,1239,0
|
|
20231120,095500,57879949,1239,1239,1239,1239,0
|
|
20231120,095400,57879949,1239,1239,1239,1239,0
|
|
20231120,095300,57879949,1239,1239,1239,1239,1
|
|
20231120,095200,57878710,1239,1239,1239,1239,1
|
|
20231120,095100,57877471,1232,1232,1232,1232,21
|
|
20231120,095000,57851599,1232,1232,1232,1232,323
|
|
20231120,094900,57453663,1232,1239,1240,1232,2423
|
|
20231120,094800,54449732,1240,1240,1240,1240,0
|
|
20231120,094700,54449732,1240,1227,1240,1227,7417
|
|
20231120,094600,45316441,1226,1226,1226,1226,223
|
|
20231120,094500,45043043,1226,1226,1226,1226,0
|
|
20231120,094400,45043043,1226,1226,1226,1226,33
|
|
20231120,094300,45002585,1229,1229,1229,1229,0
|
|
20231120,094200,45002585,1229,1229,1229,1229,0
|
|
20231120,094100,45002585,1229,1229,1229,1229,1
|
|
20231120,094000,45001356,1229,1229,1229,1229,7
|
|
20231120,093900,44992753,1229,1230,1230,1229,368
|
|
20231120,093800,44540181,1231,1231,1231,1231,5
|
|
20231120,093700,44534026,1231,1231,1231,1231,16
|
|
20231120,093600,44514330,1231,1231,1231,1231,3
|
|
20231120,093500,44510637,1225,1225,1225,1225,0
|
|
20231120,093400,44510637,1225,1226,1226,1225,167
|
|
20231120,093300,44306052,1226,1226,1226,1226,1000
|
|
20231120,093200,43080052,1226,1220,1226,1220,3296
|
|
20231120,093100,39049949,1220,1220,1220,1214,17
|
|
20231120,093000,39029239,1214,1214,1214,1214,53
|
|
20231120,092900,38964897,1220,1213,1220,1213,112
|
|
20231120,092800,38829034,1220,1214,1220,1213,135
|
|
20231120,092700,38665264,1212,1213,1213,1212,106
|
|
20231120,092600,38536747,1213,1214,1215,1213,152
|
|
20231120,092500,38352323,1214,1220,1220,1213,87
|
|
20231120,092400,38246773,1213,1214,1214,1213,113
|
|
20231120,092300,38109650,1213,1214,1214,1213,154
|
|
20231120,092200,37922794,1213,1213,1213,1213,108
|
|
20231120,092100,37791790,1222,1213,1223,1213,954
|
|
20231120,092000,36626734,1220,1212,1222,1212,124
|
|
20231120,091900,36476356,1222,1222,1222,1213,110
|
|
20231120,091800,36342908,1212,1213,1222,1212,127
|
|
20231120,091700,36188792,1212,1213,1213,1212,114
|
|
20231120,091600,36050564,1213,1212,1213,1212,108
|
|
20231120,091500,35919614,1212,1212,1223,1212,214
|
|
20231120,091400,35659146,1210,1209,1223,1209,976
|
|
20231120,091300,34478175,1209,1208,1209,1208,316
|
|
20231120,091200,34096185,1208,1210,1211,1208,6102
|
|
20231120,091100,26714652,1209,1212,1213,1209,2351
|
|
20231120,091000,23864576,1212,1219,1219,1212,1092
|
|
20231120,090900,22533831,1219,1219,1219,1219,114
|
|
20231120,090800,22394865,1219,1219,1219,1219,208
|
|
20231120,090700,22141313,1219,1220,1220,1219,114
|
|
20231120,090600,22002293,1228,1220,1235,1220,161
|
|
20231120,090500,21805435,1220,1229,1235,1219,2180
|
|
20231120,090400,19127396,1212,1203,1229,1203,5323
|
|
20231120,090300,12653769,1202,1202,1202,1202,108
|
|
20231120,090200,12523953,1201,1201,1209,1201,3945
|
|
20231120,090100,7783748,1209,1196,1209,1196,1056
|
|
20231120,090000,6514645,1196,1210,1210,1196,5406
|