587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184400,151396418,1297,1297,1297,1297,114
|
|
20231124,184300,151396418,1297,1297,1297,1297,0
|
|
20231124,184200,151396418,1297,1297,1297,1297,0
|
|
20231124,184100,151396418,1297,1297,1297,1297,0
|
|
20231124,184000,151396418,1297,1297,1297,1297,0
|
|
20231124,183900,151396418,1297,1297,1297,1297,0
|
|
20231124,183800,151396418,1297,1297,1297,1297,0
|
|
20231124,183700,151396418,1297,1297,1297,1297,0
|
|
20231124,183600,151396418,1297,1297,1297,1297,0
|
|
20231124,183500,151396418,1297,1297,1297,1297,0
|
|
20231124,183400,151396418,1297,1297,1297,1297,0
|
|
20231124,183300,151396418,1297,1297,1297,1297,0
|
|
20231124,183200,151396418,1297,1297,1297,1297,0
|
|
20231124,183100,151396418,1297,1297,1297,1297,0
|
|
20231124,183000,151396418,1297,1297,1297,1297,0
|
|
20231124,182900,151396418,1297,1297,1297,1297,0
|
|
20231124,182800,151396418,1297,1297,1297,1297,0
|
|
20231124,182700,151396418,1297,1297,1297,1297,0
|
|
20231124,182600,151396418,1297,1297,1297,1297,0
|
|
20231124,182500,151396418,1297,1297,1297,1297,0
|
|
20231124,182400,151396418,1297,1297,1297,1297,0
|
|
20231124,182300,151396418,1297,1297,1297,1297,0
|
|
20231124,182200,151396418,1297,1297,1297,1297,0
|
|
20231124,182100,151396418,1297,1297,1297,1297,0
|
|
20231124,182000,151396418,1297,1297,1297,1297,0
|
|
20231124,181900,151396418,1297,1297,1297,1297,0
|
|
20231124,181800,151396418,1297,1297,1297,1297,0
|
|
20231124,181700,151396418,1297,1297,1297,1297,0
|
|
20231124,181600,151396418,1297,1297,1297,1297,0
|
|
20231124,181500,151396418,1297,1297,1297,1297,0
|
|
20231124,181400,151396418,1297,1297,1297,1297,114
|
|
20231124,181300,151396418,1297,1297,1297,1297,0
|
|
20231124,181200,151396418,1297,1297,1297,1297,0
|
|
20231124,181100,151396418,1297,1297,1297,1297,0
|
|
20231124,181000,151396418,1297,1297,1297,1297,0
|
|
20231124,180900,151396418,1297,1297,1297,1297,0
|
|
20231124,180800,151396418,1297,1297,1297,1297,0
|
|
20231124,180700,151396418,1297,1297,1297,1297,0
|
|
20231124,180600,151396418,1297,1297,1297,1297,0
|
|
20231124,180500,151396418,1297,1297,1297,1297,0
|
|
20231124,180400,151396418,1297,1297,1297,1297,0
|
|
20231124,180300,151396418,1297,1297,1297,1297,0
|
|
20231124,180200,151396418,1297,1297,1297,1297,0
|
|
20231124,180100,151396418,1297,1297,1297,1297,0
|
|
20231124,180000,151396418,1297,1297,1297,1297,0
|
|
20231124,175900,151396418,1297,1297,1297,1297,0
|
|
20231124,175800,151396418,1297,1297,1297,1297,0
|
|
20231124,175700,151396418,1297,1297,1297,1297,0
|
|
20231124,175600,151396418,1297,1297,1297,1297,0
|
|
20231124,175500,151396418,1297,1297,1297,1297,0
|
|
20231124,175400,151396418,1297,1297,1297,1297,0
|
|
20231124,175300,151396418,1297,1297,1297,1297,0
|
|
20231124,175200,151396418,1297,1297,1297,1297,0
|
|
20231124,175100,151396418,1297,1297,1297,1297,0
|
|
20231124,175000,151396418,1297,1297,1297,1297,0
|
|
20231124,174900,151396418,1297,1297,1297,1297,0
|
|
20231124,174800,151396418,1297,1297,1297,1297,0
|
|
20231124,174700,151396418,1297,1297,1297,1297,0
|
|
20231124,174600,151396418,1297,1297,1297,1297,0
|
|
20231124,174500,151396418,1297,1297,1297,1297,0
|
|
20231124,174400,151396418,1297,1297,1297,1297,114
|
|
20231124,174300,151396418,1297,1297,1297,1297,0
|
|
20231124,174200,151396418,1297,1297,1297,1297,0
|
|
20231124,174100,151396418,1297,1297,1297,1297,0
|
|
20231124,174000,151396418,1297,1297,1297,1297,0
|
|
20231124,173900,151396418,1297,1297,1297,1297,0
|
|
20231124,173800,151396418,1297,1297,1297,1297,0
|
|
20231124,173700,151396418,1297,1297,1297,1297,0
|
|
20231124,173600,151396418,1297,1297,1297,1297,0
|
|
20231124,173500,151396418,1297,1297,1297,1297,0
|
|
20231124,173400,151396418,1297,1297,1297,1297,0
|
|
20231124,173300,151396418,1297,1297,1297,1297,0
|
|
20231124,173200,151396418,1297,1297,1297,1297,0
|
|
20231124,173100,151396418,1297,1297,1297,1297,0
|
|
20231124,173000,151396418,1297,1297,1297,1297,0
|
|
20231124,172900,151396418,1297,1297,1297,1297,0
|
|
20231124,172800,151396418,1297,1297,1297,1297,0
|
|
20231124,172700,151396418,1297,1297,1297,1297,0
|
|
20231124,172600,151396418,1297,1297,1297,1297,0
|
|
20231124,172500,151396418,1297,1297,1297,1297,0
|
|
20231124,172400,151396418,1297,1297,1297,1297,0
|
|
20231124,172300,151396418,1297,1297,1297,1297,0
|
|
20231124,172200,151396418,1297,1297,1297,1297,0
|
|
20231124,172100,151396418,1297,1297,1297,1297,0
|
|
20231124,172000,151396418,1297,1297,1297,1297,0
|
|
20231124,171900,151396418,1297,1297,1297,1297,0
|
|
20231124,171800,151396418,1297,1297,1297,1297,0
|
|
20231124,171700,151396418,1297,1297,1297,1297,0
|
|
20231124,171600,151396418,1297,1297,1297,1297,0
|
|
20231124,171500,151396418,1297,1297,1297,1297,0
|
|
20231124,171400,151396418,1297,1297,1297,1297,114
|
|
20231124,171300,151396418,1297,1297,1297,1297,0
|
|
20231124,171200,151396418,1297,1297,1297,1297,0
|
|
20231124,171100,151396418,1297,1297,1297,1297,0
|
|
20231124,171000,151396418,1297,1297,1297,1297,0
|
|
20231124,170900,151396418,1297,1297,1297,1297,0
|
|
20231124,170800,151396418,1297,1297,1297,1297,0
|
|
20231124,170700,151396418,1297,1297,1297,1297,0
|
|
20231124,170600,151396418,1297,1297,1297,1297,0
|
|
20231124,170500,151396418,1297,1297,1297,1297,0
|
|
20231124,170400,151396418,1297,1297,1297,1297,0
|
|
20231124,170300,151396418,1297,1297,1297,1297,0
|
|
20231124,170200,151396418,1297,1297,1297,1297,0
|
|
20231124,170100,151396418,1297,1297,1297,1297,0
|
|
20231124,170000,151396418,1297,1297,1297,1297,0
|
|
20231124,165900,151396418,1297,1297,1297,1297,0
|
|
20231124,165800,151396418,1297,1297,1297,1297,0
|
|
20231124,165700,151396418,1297,1297,1297,1297,0
|
|
20231124,165600,151396418,1297,1297,1297,1297,0
|
|
20231124,165500,151396418,1297,1297,1297,1297,0
|
|
20231124,165400,151396418,1297,1297,1297,1297,0
|
|
20231124,165300,151396418,1297,1297,1297,1297,0
|
|
20231124,165200,151396418,1297,1297,1297,1297,0
|
|
20231124,165100,151396418,1297,1297,1297,1297,0
|
|
20231124,165000,151396418,1297,1297,1297,1297,0
|
|
20231124,164900,151396418,1297,1297,1297,1297,0
|
|
20231124,164800,151396418,1297,1297,1297,1297,0
|
|
20231124,164700,151396418,1297,1297,1297,1297,0
|
|
20231124,164600,151396418,1297,1297,1297,1297,0
|
|
20231124,164500,151396418,1297,1297,1297,1297,0
|
|
20231124,164400,151396418,1297,1297,1297,1297,114
|
|
20231124,164300,151396418,1297,1297,1297,1297,0
|
|
20231124,164200,151396418,1297,1297,1297,1297,0
|
|
20231124,164100,151396418,1297,1297,1297,1297,0
|
|
20231124,164000,151396418,1297,1297,1297,1297,0
|
|
20231124,163900,151396418,1297,1297,1297,1297,0
|
|
20231124,163800,151396418,1297,1297,1297,1297,0
|
|
20231124,163700,151396418,1297,1297,1297,1297,0
|
|
20231124,163600,151396418,1297,1297,1297,1297,0
|
|
20231124,163500,151396418,1297,1297,1297,1297,0
|
|
20231124,163400,151396418,1297,1297,1297,1297,0
|
|
20231124,163300,151396418,1297,1297,1297,1297,0
|
|
20231124,163200,151396418,1297,1297,1297,1297,0
|
|
20231124,163100,151396418,1297,1297,1297,1297,0
|
|
20231124,163000,151396418,1297,1297,1297,1297,0
|
|
20231124,162900,151396418,1297,1297,1297,1297,0
|
|
20231124,162800,151396418,1297,1297,1297,1297,0
|
|
20231124,162700,151396418,1297,1297,1297,1297,0
|
|
20231124,162600,151396418,1297,1297,1297,1297,0
|
|
20231124,162500,151396418,1297,1297,1297,1297,0
|
|
20231124,162400,151396418,1297,1297,1297,1297,0
|
|
20231124,162300,151396418,1297,1297,1297,1297,0
|
|
20231124,162200,151396418,1297,1297,1297,1297,0
|
|
20231124,162100,151396418,1297,1297,1297,1297,0
|
|
20231124,162000,151396418,1297,1297,1297,1297,0
|
|
20231124,161900,151396418,1297,1297,1297,1297,0
|
|
20231124,161800,151396418,1297,1297,1297,1297,0
|
|
20231124,161700,151396418,1297,1297,1297,1297,0
|
|
20231124,161600,151396418,1297,1297,1297,1297,0
|
|
20231124,161500,151396418,1297,1297,1297,1297,0
|
|
20231124,161400,151396418,1297,1297,1297,1297,114
|
|
20231124,161300,151396418,1297,1297,1297,1297,0
|
|
20231124,161200,151396418,1297,1297,1297,1297,0
|
|
20231124,161100,151396418,1297,1297,1297,1297,0
|
|
20231124,161000,151396418,1297,1297,1297,1297,0
|
|
20231124,160900,151396418,1297,1297,1297,1297,0
|
|
20231124,160800,151396418,1297,1297,1297,1297,0
|
|
20231124,160700,151396418,1297,1297,1297,1297,0
|
|
20231124,160600,151396418,1297,1297,1297,1297,0
|
|
20231124,160500,151396418,1297,1297,1297,1297,0
|
|
20231124,160400,151396418,1297,1297,1297,1297,0
|
|
20231124,160300,151396418,1297,1297,1297,1297,0
|
|
20231124,160200,151396418,1297,1297,1297,1297,0
|
|
20231124,160100,151396418,1297,1297,1297,1297,0
|
|
20231124,160000,151396418,1297,1297,1297,1297,0
|
|
20231124,155900,151396418,1297,1297,1297,1297,0
|
|
20231124,155800,151396418,1297,1297,1297,1297,0
|
|
20231124,155700,151396418,1297,1297,1297,1297,0
|
|
20231124,155600,151396418,1297,1297,1297,1297,0
|
|
20231124,155500,151396418,1297,1297,1297,1297,0
|
|
20231124,155400,151396418,1297,1297,1297,1297,0
|
|
20231124,155300,151396418,1297,1297,1297,1297,0
|
|
20231124,155200,151396418,1297,1297,1297,1297,0
|
|
20231124,155100,151396418,1297,1297,1297,1297,0
|
|
20231124,155000,151396418,1297,1297,1297,1297,0
|
|
20231124,154900,151396418,1297,1297,1297,1297,0
|
|
20231124,154800,151396418,1297,1297,1297,1297,0
|
|
20231124,154700,151396418,1297,1297,1297,1297,0
|
|
20231124,154600,151396418,1297,1297,1297,1297,0
|
|
20231124,154500,151396418,1297,1297,1297,1297,0
|
|
20231124,154400,151396418,1297,1297,1297,1297,114
|
|
20231124,154300,151396418,1297,1297,1297,1297,0
|
|
20231124,154200,151396418,1297,1297,1297,1297,0
|
|
20231124,154100,151396418,1297,1297,1297,1297,0
|
|
20231124,154000,151396418,1297,1297,1297,1297,0
|
|
20231124,153900,151396418,1297,1297,1297,1297,0
|
|
20231124,153800,151396418,1297,1297,1297,1297,0
|
|
20231124,153700,151396418,1297,1297,1297,1297,0
|
|
20231124,153600,151396418,1297,1297,1297,1297,0
|
|
20231124,153500,151396418,1297,1297,1297,1297,0
|
|
20231124,153400,151396418,1297,1297,1297,1297,0
|
|
20231124,153300,151396418,1297,1297,1297,1297,0
|
|
20231124,153200,151396418,1297,1297,1297,1297,0
|
|
20231124,153100,151396418,1297,1297,1297,1297,0
|
|
20231124,153000,151396418,1297,1297,1297,1297,114
|
|
20231124,152900,151248560,1297,1297,1297,1297,0
|
|
20231124,152800,151248560,1297,1297,1297,1297,0
|
|
20231124,152700,151248560,1297,1297,1297,1297,0
|
|
20231124,152600,151248560,1297,1297,1297,1297,0
|
|
20231124,152500,151248560,1297,1297,1297,1297,0
|
|
20231124,152400,151248560,1297,1297,1297,1297,0
|
|
20231124,152300,151248560,1297,1297,1297,1297,0
|
|
20231124,152200,151248560,1297,1297,1297,1297,0
|
|
20231124,152100,151248560,1297,1297,1297,1297,0
|
|
20231124,152000,151248560,1297,1297,1297,1297,0
|
|
20231124,151900,151248560,1297,1295,1297,1295,21
|
|
20231124,151800,151221349,1291,1291,1291,1291,3
|
|
20231124,151700,151217476,1296,1296,1296,1296,0
|
|
20231124,151600,151217476,1296,1296,1296,1296,1
|
|
20231124,151500,151216180,1290,1291,1291,1290,24
|
|
20231124,151400,151185217,1296,1291,1296,1290,109
|
|
20231124,151300,151044550,1296,1296,1296,1296,77
|
|
20231124,151200,150944758,1296,1295,1297,1294,90
|
|
20231124,151100,150828078,1295,1295,1295,1295,1
|
|
20231124,151000,150826783,1297,1295,1297,1295,78
|
|
20231124,150900,150725669,1295,1295,1295,1295,1
|
|
20231124,150800,150724374,1295,1295,1295,1295,0
|
|
20231124,150700,150724374,1295,1295,1295,1295,1
|
|
20231124,150600,150723079,1295,1294,1295,1294,29
|
|
20231124,150500,150685544,1294,1294,1294,1290,5
|
|
20231124,150400,150679081,1294,1294,1294,1294,1
|
|
20231124,150300,150677787,1294,1294,1294,1294,0
|
|
20231124,150200,150677787,1294,1294,1294,1294,1
|
|
20231124,150100,150676493,1294,1294,1294,1294,0
|
|
20231124,150000,150676493,1294,1294,1294,1294,4
|
|
20231124,145900,150671317,1294,1294,1294,1294,1
|
|
20231124,145800,150670023,1291,1291,1291,1291,0
|
|
20231124,145700,150670023,1291,1290,1291,1290,3
|
|
20231124,145600,150666151,1291,1294,1295,1291,5
|
|
20231124,145500,150659686,1296,1288,1297,1288,488
|
|
20231124,145400,150027879,1288,1288,1288,1288,5
|
|
20231124,145300,150021439,1288,1287,1288,1287,2
|
|
20231124,145200,150018864,1286,1286,1286,1286,0
|
|
20231124,145100,150018864,1286,1286,1286,1286,6
|
|
20231124,145000,150011148,1289,1288,1289,1286,8
|
|
20231124,144900,150000851,1288,1288,1288,1288,1
|
|
20231124,144800,149999563,1293,1290,1293,1285,1245
|
|
20231124,144700,148396497,1295,1295,1295,1295,100
|
|
20231124,144600,148266997,1295,1295,1295,1295,1
|
|
20231124,144500,148265702,1296,1296,1296,1296,0
|
|
20231124,144400,148265702,1296,1296,1296,1296,0
|
|
20231124,144300,148265702,1296,1297,1297,1296,2
|
|
20231124,144200,148263109,1296,1296,1296,1296,1
|
|
20231124,144100,148261813,1296,1296,1296,1296,0
|
|
20231124,144000,148261813,1296,1296,1296,1296,0
|
|
20231124,143900,148261813,1296,1296,1296,1296,1
|
|
20231124,143800,148260517,1296,1296,1296,1296,0
|
|
20231124,143700,148260517,1296,1296,1296,1296,0
|
|
20231124,143600,148260517,1296,1293,1296,1293,47
|
|
20231124,143500,148199743,1294,1294,1294,1294,45
|
|
20231124,143400,148141513,1294,1294,1294,1294,1
|
|
20231124,143300,148140219,1294,1294,1294,1294,3
|
|
20231124,143200,148136337,1294,1292,1294,1292,51
|
|
20231124,143100,148070443,1292,1291,1292,1291,2
|
|
20231124,143000,148067860,1290,1290,1290,1290,50
|
|
20231124,142900,148003360,1291,1290,1291,1290,16
|
|
20231124,142800,147982719,1291,1291,1291,1290,48
|
|
20231124,142700,147920752,1291,1290,1291,1289,9
|
|
20231124,142600,147909148,1291,1295,1295,1291,6
|
|
20231124,142500,147901388,1296,1295,1296,1295,43
|
|
20231124,142400,147845702,1285,1296,1296,1285,1170
|
|
20231124,142300,146337257,1296,1296,1296,1296,0
|
|
20231124,142200,146337257,1296,1296,1296,1296,1
|
|
20231124,142100,146335961,1296,1296,1296,1296,33
|
|
20231124,142000,146293193,1296,1296,1296,1296,1
|
|
20231124,141900,146291897,1296,1296,1296,1296,0
|
|
20231124,141800,146291897,1296,1296,1296,1296,1
|
|
20231124,141700,146290601,1296,1295,1296,1295,144
|
|
20231124,141600,146104120,1295,1295,1295,1295,0
|
|
20231124,141500,146104120,1295,1294,1295,1294,6
|
|
20231124,141400,146096355,1294,1294,1294,1294,4
|
|
20231124,141300,146091179,1295,1295,1295,1294,103
|
|
20231124,141200,145957796,1295,1295,1295,1295,0
|
|
20231124,141100,145957796,1295,1295,1295,1295,1
|
|
20231124,141000,145956501,1295,1295,1295,1295,0
|
|
20231124,140900,145956501,1295,1295,1295,1295,0
|
|
20231124,140800,145956501,1295,1295,1295,1295,26
|
|
20231124,140700,145922831,1295,1295,1295,1295,5
|
|
20231124,140600,145916356,1295,1295,1295,1295,1
|
|
20231124,140500,145915061,1295,1295,1295,1295,0
|
|
20231124,140400,145915061,1295,1295,1295,1295,5
|
|
20231124,140300,145908586,1295,1295,1295,1295,0
|
|
20231124,140200,145908586,1295,1295,1295,1295,5
|
|
20231124,140100,145902111,1295,1295,1295,1295,1
|
|
20231124,140000,145900816,1295,1295,1295,1295,5
|
|
20231124,135900,145894341,1295,1293,1295,1293,15
|
|
20231124,135800,145874942,1293,1293,1293,1293,0
|
|
20231124,135700,145874942,1293,1293,1293,1293,7
|
|
20231124,135600,145865891,1293,1293,1293,1293,5
|
|
20231124,135500,145859426,1293,1293,1293,1293,0
|
|
20231124,135400,145859426,1293,1289,1293,1289,2
|
|
20231124,135300,145856844,1293,1293,1293,1293,0
|
|
20231124,135200,145856844,1293,1290,1293,1289,59
|
|
20231124,135100,145780784,1290,1292,1292,1290,41
|
|
20231124,135000,145727871,1295,1293,1295,1293,10
|
|
20231124,134900,145714939,1293,1294,1294,1290,501
|
|
20231124,134800,145068614,1294,1295,1295,1294,9
|
|
20231124,134700,145056962,1295,1295,1295,1295,3
|
|
20231124,134600,145053077,1295,1295,1295,1295,5
|
|
20231124,134500,145046602,1295,1295,1295,1295,1
|
|
20231124,134400,145045307,1295,1295,1295,1295,0
|
|
20231124,134300,145045307,1295,1295,1295,1295,1
|
|
20231124,134200,145044012,1295,1295,1295,1295,0
|
|
20231124,134100,145044012,1295,1295,1295,1295,0
|
|
20231124,134000,145044012,1295,1295,1295,1295,1
|
|
20231124,133900,145042717,1295,1295,1295,1295,0
|
|
20231124,133800,145042717,1295,1295,1295,1295,1
|
|
20231124,133700,145041422,1295,1295,1295,1295,0
|
|
20231124,133600,145041422,1295,1295,1295,1295,6
|
|
20231124,133500,145033652,1295,1295,1295,1295,0
|
|
20231124,133400,145033652,1295,1295,1295,1295,3
|
|
20231124,133300,145029767,1295,1296,1296,1295,3
|
|
20231124,133200,145025881,1295,1296,1296,1295,102
|
|
20231124,133100,144893691,1296,1295,1296,1295,5
|
|
20231124,133000,144887215,1296,1296,1296,1296,1
|
|
20231124,132900,144885919,1296,1296,1296,1296,1
|
|
20231124,132800,144884623,1295,1295,1295,1295,0
|
|
20231124,132700,144884623,1295,1295,1295,1295,4
|
|
20231124,132600,144879443,1295,1295,1295,1295,2
|
|
20231124,132500,144876853,1296,1295,1296,1295,29
|
|
20231124,132400,144839275,1295,1293,1295,1293,7
|
|
20231124,132300,144830222,1293,1294,1296,1293,302
|
|
20231124,132200,144439433,1296,1296,1296,1296,1
|
|
20231124,132100,144438137,1295,1295,1295,1295,100
|
|
20231124,132000,144308637,1294,1295,1295,1294,773
|
|
20231124,131900,143307714,1296,1296,1296,1296,1
|
|
20231124,131800,143306418,1295,1296,1296,1295,16
|
|
20231124,131700,143285690,1296,1296,1296,1296,1
|
|
20231124,131600,143284394,1296,1296,1296,1296,0
|
|
20231124,131500,143284394,1296,1296,1296,1296,6
|
|
20231124,131400,143276618,1296,1296,1296,1296,0
|
|
20231124,131300,143276618,1296,1296,1296,1296,1
|
|
20231124,131200,143275322,1296,1296,1296,1296,0
|
|
20231124,131100,143275322,1296,1296,1296,1296,0
|
|
20231124,131000,143275322,1296,1296,1296,1296,1
|
|
20231124,130900,143274026,1296,1296,1296,1296,0
|
|
20231124,130800,143274026,1296,1296,1296,1296,1
|
|
20231124,130700,143272730,1296,1296,1296,1296,0
|
|
20231124,130600,143272730,1296,1296,1296,1296,1
|
|
20231124,130500,143271434,1296,1296,1296,1296,0
|
|
20231124,130400,143271434,1296,1296,1296,1296,0
|
|
20231124,130300,143271434,1296,1296,1296,1296,1
|
|
20231124,130200,143270138,1296,1296,1296,1296,0
|
|
20231124,130100,143270138,1296,1296,1296,1295,10
|
|
20231124,130000,143257179,1296,1296,1296,1296,0
|
|
20231124,125900,143257179,1296,1296,1296,1296,100
|
|
20231124,125800,143127579,1296,1294,1296,1294,13
|
|
20231124,125700,143110755,1296,1296,1296,1296,0
|
|
20231124,125600,143110755,1296,1296,1296,1296,1
|
|
20231124,125500,143109459,1294,1294,1294,1294,1
|
|
20231124,125400,143108165,1296,1295,1299,1294,6
|
|
20231124,125300,143100390,1295,1295,1295,1295,2
|
|
20231124,125200,143097800,1297,1297,1297,1297,5
|
|
20231124,125100,143091315,1296,1296,1296,1296,1
|
|
20231124,125000,143090019,1296,1296,1296,1296,1
|
|
20231124,124900,143088723,1293,1293,1293,1293,1
|
|
20231124,124800,143087430,1294,1295,1295,1294,2
|
|
20231124,124700,143084841,1296,1296,1296,1296,1
|
|
20231124,124600,143083545,1290,1290,1290,1290,0
|
|
20231124,124500,143083545,1290,1296,1296,1290,2501
|
|
20231124,124400,139856631,1294,1294,1294,1294,0
|
|
20231124,124300,139856631,1294,1294,1294,1294,1
|
|
20231124,124200,139855337,1296,1296,1296,1296,1
|
|
20231124,124100,139854041,1296,1296,1296,1296,1
|
|
20231124,124000,139852745,1294,1294,1294,1294,4
|
|
20231124,123900,139847569,1294,1295,1295,1294,91
|
|
20231124,123800,139729810,1295,1297,1298,1295,175
|
|
20231124,123700,139503028,1298,1298,1298,1298,5
|
|
20231124,123600,139496538,1298,1298,1298,1298,0
|
|
20231124,123500,139496538,1298,1299,1299,1298,24
|
|
20231124,123400,139465363,1299,1299,1299,1299,98
|
|
20231124,123300,139338061,1299,1298,1299,1298,49
|
|
20231124,123200,139274428,1298,1299,1299,1298,152
|
|
20231124,123100,139076982,1299,1306,1306,1299,1248
|
|
20231124,123000,137454705,1310,1310,1310,1310,0
|
|
20231124,122900,137454705,1310,1310,1310,1310,0
|
|
20231124,122800,137454705,1310,1310,1310,1310,5
|
|
20231124,122700,137448155,1310,1310,1310,1310,0
|
|
20231124,122600,137448155,1310,1310,1310,1310,0
|
|
20231124,122500,137448155,1310,1310,1310,1310,0
|
|
20231124,122400,137448155,1310,1310,1310,1310,0
|
|
20231124,122300,137448155,1310,1311,1311,1310,10745
|
|
20231124,122200,123372079,1312,1312,1312,1312,1
|
|
20231124,122100,123370767,1313,1313,1313,1313,47
|
|
20231124,122000,123309056,1313,1313,1313,1313,0
|
|
20231124,121900,123309056,1313,1313,1313,1313,0
|
|
20231124,121800,123309056,1313,1313,1313,1313,47
|
|
20231124,121700,123247345,1313,1313,1313,1313,0
|
|
20231124,121600,123247345,1313,1313,1313,1313,0
|
|
20231124,121500,123247345,1313,1313,1313,1313,0
|
|
20231124,121400,123247345,1313,1313,1313,1313,62
|
|
20231124,121300,123165939,1313,1313,1313,1313,0
|
|
20231124,121200,123165939,1313,1313,1313,1313,0
|
|
20231124,121100,123165939,1313,1313,1313,1313,0
|
|
20231124,121000,123165939,1313,1311,1313,1311,12
|
|
20231124,120900,123150205,1314,1314,1314,1314,0
|
|
20231124,120800,123150205,1314,1314,1314,1314,0
|
|
20231124,120700,123150205,1314,1314,1314,1314,13
|
|
20231124,120600,123133123,1314,1314,1314,1314,0
|
|
20231124,120500,123133123,1314,1314,1314,1314,0
|
|
20231124,120400,123133123,1314,1314,1314,1314,5
|
|
20231124,120300,123126553,1313,1314,1314,1313,16
|
|
20231124,120200,123105535,1314,1310,1314,1310,5259
|
|
20231124,120100,116215339,1305,1305,1305,1305,200
|
|
20231124,120000,115954339,1310,1307,1310,1307,206
|
|
20231124,115900,115685037,1310,1310,1310,1310,0
|
|
20231124,115800,115685037,1310,1310,1310,1310,0
|
|
20231124,115700,115685037,1310,1310,1310,1310,40
|
|
20231124,115600,115632637,1310,1310,1310,1310,0
|
|
20231124,115500,115632637,1310,1310,1310,1310,0
|
|
20231124,115400,115632637,1310,1310,1310,1310,0
|
|
20231124,115300,115632637,1310,1310,1310,1310,4
|
|
20231124,115200,115627397,1310,1310,1310,1310,0
|
|
20231124,115100,115627397,1310,1310,1310,1310,0
|
|
20231124,115000,115627397,1310,1308,1310,1308,1161
|
|
20231124,114900,114108401,1308,1306,1308,1306,996
|
|
20231124,114800,112806711,1305,1305,1305,1305,2336
|
|
20231124,114700,109758231,1304,1304,1304,1304,0
|
|
20231124,114600,109758231,1304,1304,1304,1304,0
|
|
20231124,114500,109758231,1304,1304,1304,1304,0
|
|
20231124,114400,109758231,1304,1303,1304,1303,42
|
|
20231124,114300,109703464,1304,1304,1304,1304,0
|
|
20231124,114200,109703464,1304,1304,1304,1304,0
|
|
20231124,114100,109703464,1304,1304,1304,1304,0
|
|
20231124,114000,109703464,1304,1304,1304,1304,3
|
|
20231124,113900,109699552,1304,1304,1304,1304,25
|
|
20231124,113800,109666952,1305,1305,1305,1305,0
|
|
20231124,113700,109666952,1305,1305,1305,1305,3
|
|
20231124,113600,109663037,1306,1306,1306,1306,0
|
|
20231124,113500,109663037,1306,1306,1306,1306,1
|
|
20231124,113400,109661731,1296,1296,1296,1296,0
|
|
20231124,113300,109661731,1296,1296,1296,1296,0
|
|
20231124,113200,109661731,1296,1298,1298,1296,5000
|
|
20231124,113100,103180972,1306,1306,1306,1306,0
|
|
20231124,113000,103180972,1306,1306,1306,1306,0
|
|
20231124,112900,103180972,1306,1306,1306,1306,0
|
|
20231124,112800,103180972,1306,1306,1306,1306,2
|
|
20231124,112700,103178360,1306,1306,1306,1306,0
|
|
20231124,112600,103178360,1306,1306,1306,1306,0
|
|
20231124,112500,103178360,1306,1306,1306,1306,0
|
|
20231124,112400,103178360,1306,1297,1306,1297,81
|
|
20231124,112300,103073024,1293,1293,1293,1293,0
|
|
20231124,112200,103073024,1293,1293,1293,1293,0
|
|
20231124,112100,103073024,1293,1293,1293,1293,0
|
|
20231124,112000,103073024,1293,1298,1298,1293,200
|
|
20231124,111900,102814136,1293,1293,1293,1293,300
|
|
20231124,111800,102426236,1240,1240,1240,1240,0
|
|
20231124,111700,102426236,1240,1310,1310,1240,11093
|
|
20231124,111600,88166782,1315,1315,1315,1315,4000
|
|
20231124,111500,82906782,1315,1319,1319,1315,5826
|
|
20231124,111400,75225316,1319,1319,1319,1319,0
|
|
20231124,111300,75225316,1319,1319,1319,1319,5000
|
|
20231124,111200,68630316,1319,1315,1319,1315,2297
|
|
20231124,111100,65603857,1310,1310,1310,1310,15
|
|
20231124,111000,65584207,1310,1310,1310,1310,0
|
|
20231124,110900,65584207,1310,1310,1310,1310,567
|
|
20231124,110800,64841437,1309,1309,1309,1309,6
|
|
20231124,110700,64833583,1309,1309,1309,1309,231
|
|
20231124,110600,64531204,1309,1309,1309,1309,51
|
|
20231124,110500,64464445,1306,1306,1306,1306,1000
|
|
20231124,110400,63158445,1306,1306,1306,1306,0
|
|
20231124,110300,63158445,1306,1300,1306,1300,8669
|
|
20231124,110200,51868092,1300,1300,1300,1300,20
|
|
20231124,110100,51842092,1300,1300,1300,1300,1
|
|
20231124,110000,51840792,1299,1299,1299,1299,0
|
|
20231124,105900,51840792,1299,1299,1299,1299,13
|
|
20231124,105800,51823905,1298,1298,1298,1298,0
|
|
20231124,105700,51823905,1298,1298,1298,1298,0
|
|
20231124,105600,51823905,1298,1298,1298,1298,0
|
|
20231124,105500,51823905,1298,1299,1299,1298,153
|
|
20231124,105400,51625308,1299,1299,1299,1299,0
|
|
20231124,105300,51625308,1299,1299,1299,1299,0
|
|
20231124,105200,51625308,1299,1299,1299,1299,0
|
|
20231124,105100,51625308,1299,1299,1299,1299,0
|
|
20231124,105000,51625308,1299,1299,1299,1299,0
|
|
20231124,104900,51625308,1299,1299,1299,1299,0
|
|
20231124,104800,51625308,1299,1299,1299,1299,0
|
|
20231124,104700,51625308,1299,1299,1299,1299,10
|
|
20231124,104600,51612318,1299,1299,1299,1299,0
|
|
20231124,104500,51612318,1299,1299,1299,1299,0
|
|
20231124,104400,51612318,1299,1299,1299,1299,5
|
|
20231124,104300,51605823,1299,1299,1299,1299,1
|
|
20231124,104200,51604524,1300,1300,1300,1300,0
|
|
20231124,104100,51604524,1300,1300,1300,1300,0
|
|
20231124,104000,51604524,1300,1300,1300,1300,87
|
|
20231124,103900,51491424,1300,1300,1300,1300,5
|
|
20231124,103800,51484924,1300,1300,1300,1300,2
|
|
20231124,103700,51482324,1296,1296,1296,1296,0
|
|
20231124,103600,51482324,1296,1296,1296,1296,0
|
|
20231124,103500,51482324,1296,1296,1296,1296,74
|
|
20231124,103400,51386420,1293,1293,1293,1293,0
|
|
20231124,103300,51386420,1293,1293,1293,1293,0
|
|
20231124,103200,51386420,1293,1293,1293,1293,0
|
|
20231124,103100,51386420,1293,1293,1293,1293,0
|
|
20231124,103000,51386420,1293,1301,1301,1293,10000
|
|
20231124,102900,38406174,1301,1301,1301,1301,230
|
|
20231124,102800,38106944,1300,1301,1301,1300,63
|
|
20231124,102700,38025011,1301,1305,1305,1301,9737
|
|
20231124,102600,25356559,1306,1306,1306,1306,0
|
|
20231124,102500,25356559,1306,1306,1306,1306,8
|
|
20231124,102400,25346111,1306,1306,1306,1306,8
|
|
20231124,102300,25335663,1306,1306,1306,1306,8
|
|
20231124,102200,25325215,1306,1306,1306,1306,633
|
|
20231124,102100,24498517,1306,1306,1306,1306,58
|
|
20231124,102000,24422769,1306,1306,1306,1306,760
|
|
20231124,101900,23430209,1306,1306,1306,1306,0
|
|
20231124,101800,23430209,1306,1306,1306,1306,1
|
|
20231124,101700,23428903,1305,1305,1305,1305,100
|
|
20231124,101600,23298403,1305,1305,1305,1305,0
|
|
20231124,101500,23298403,1305,1305,1305,1305,0
|
|
20231124,101400,23298403,1305,1306,1306,1305,103
|
|
20231124,101300,23163888,1305,1305,1305,1305,0
|
|
20231124,101200,23163888,1305,1305,1305,1305,10
|
|
20231124,101100,23150838,1305,1305,1305,1305,30
|
|
20231124,101000,23111688,1305,1305,1305,1305,25
|
|
20231124,100900,23079063,1305,1305,1305,1305,1
|
|
20231124,100800,23077758,1305,1304,1305,1304,186
|
|
20231124,100700,22835061,1305,1305,1305,1305,0
|
|
20231124,100600,22835061,1305,1305,1305,1305,0
|
|
20231124,100500,22835061,1305,1305,1305,1305,0
|
|
20231124,100400,22835061,1305,1305,1305,1305,0
|
|
20231124,100300,22835061,1305,1305,1305,1305,0
|
|
20231124,100200,22835061,1305,1305,1305,1305,0
|
|
20231124,100100,22835061,1305,1305,1305,1305,0
|
|
20231124,100000,22835061,1305,1305,1305,1305,0
|
|
20231124,095900,22835061,1305,1305,1305,1305,0
|
|
20231124,095800,22835061,1305,1305,1305,1305,0
|
|
20231124,095700,22835061,1305,1305,1305,1305,2
|
|
20231124,095600,22832451,1301,1301,1301,1301,0
|
|
20231124,095500,22832451,1301,1301,1301,1301,0
|
|
20231124,095400,22832451,1301,1301,1301,1301,0
|
|
20231124,095300,22832451,1301,1301,1301,1301,0
|
|
20231124,095200,22832451,1301,1301,1301,1301,0
|
|
20231124,095100,22832451,1301,1301,1301,1301,0
|
|
20231124,095000,22832451,1301,1301,1301,1301,12
|
|
20231124,094900,22816839,1301,1301,1301,1301,0
|
|
20231124,094800,22816839,1301,1301,1301,1301,2
|
|
20231124,094700,22814237,1300,1300,1300,1300,96
|
|
20231124,094600,22689437,1298,1301,1301,1298,311
|
|
20231124,094500,22285129,1300,1300,1300,1300,0
|
|
20231124,094400,22285129,1300,1300,1300,1300,0
|
|
20231124,094300,22285129,1300,1300,1300,1300,236
|
|
20231124,094200,21978329,1300,1300,1300,1300,36
|
|
20231124,094100,21931529,1300,1300,1300,1300,0
|
|
20231124,094000,21931529,1300,1300,1300,1300,0
|
|
20231124,093900,21931529,1300,1300,1300,1300,0
|
|
20231124,093800,21931529,1300,1300,1300,1300,272
|
|
20231124,093700,21577929,1298,1298,1298,1298,0
|
|
20231124,093600,21577929,1298,1301,1301,1298,540
|
|
20231124,093500,20876230,1316,1316,1316,1316,29
|
|
20231124,093400,20838066,1298,1314,1314,1298,2000
|
|
20231124,093300,18232562,1318,1318,1318,1318,1
|
|
20231124,093200,18231244,1318,1318,1318,1318,0
|
|
20231124,093100,18231244,1318,1318,1318,1318,0
|
|
20231124,093000,18231244,1318,1314,1318,1314,2
|
|
20231124,092900,18228612,1314,1314,1314,1314,0
|
|
20231124,092800,18228612,1314,1314,1314,1314,0
|
|
20231124,092700,18228612,1314,1314,1314,1314,0
|
|
20231124,092600,18228612,1314,1314,1314,1314,0
|
|
20231124,092500,18228612,1314,1314,1314,1314,0
|
|
20231124,092400,18228612,1314,1314,1314,1314,0
|
|
20231124,092300,18228612,1314,1319,1320,1314,105
|
|
20231124,092200,18090060,1322,1319,1322,1319,1500
|
|
20231124,092100,16110184,1319,1319,1319,1319,1
|
|
20231124,092000,16108865,1319,1319,1319,1319,0
|
|
20231124,091900,16108865,1319,1319,1319,1319,0
|
|
20231124,091800,16108865,1319,1319,1319,1319,1
|
|
20231124,091700,16107546,1319,1319,1320,1317,629
|
|
20231124,091600,15277996,1320,1320,1320,1320,0
|
|
20231124,091500,15277996,1320,1316,1320,1316,593
|
|
20231124,091400,14495484,1311,1311,1311,1311,0
|
|
20231124,091300,14495484,1311,1311,1311,1311,115
|
|
20231124,091200,14344719,1320,1320,1320,1320,0
|
|
20231124,091100,14344719,1320,1320,1320,1320,0
|
|
20231124,091000,14344719,1320,1319,1320,1316,323
|
|
20231124,090900,13918436,1309,1317,1318,1309,230
|
|
20231124,090800,13615666,1320,1320,1320,1319,504
|
|
20231124,090700,12950486,1320,1318,1320,1318,678
|
|
20231124,090600,12055836,1318,1318,1318,1318,50
|
|
20231124,090500,11989936,1324,1324,1324,1324,10
|
|
20231124,090400,11976696,1328,1327,1328,1327,750
|
|
20231124,090300,10980720,1329,1328,1329,1327,1593
|
|
20231124,090200,8866343,1329,1319,1329,1319,2416
|
|
20231124,090100,5667807,1320,1319,1320,1318,1075
|
|
20231124,090000,4250381,1301,1320,1320,1301,3220
|