587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184400,91349346,1264,1264,1264,1264,884
|
|
20231127,184300,91349346,1264,1264,1264,1264,0
|
|
20231127,184200,91349346,1264,1264,1264,1264,0
|
|
20231127,184100,91349346,1264,1264,1264,1264,0
|
|
20231127,184000,91349346,1264,1264,1264,1264,0
|
|
20231127,183900,91349346,1264,1264,1264,1264,0
|
|
20231127,183800,91349346,1264,1264,1264,1264,0
|
|
20231127,183700,91349346,1264,1264,1264,1264,0
|
|
20231127,183600,91349346,1264,1264,1264,1264,0
|
|
20231127,183500,91349346,1264,1264,1264,1264,0
|
|
20231127,183400,91349346,1264,1264,1264,1264,0
|
|
20231127,183300,91349346,1264,1264,1264,1264,0
|
|
20231127,183200,91349346,1264,1264,1264,1264,0
|
|
20231127,183100,91349346,1264,1264,1264,1264,0
|
|
20231127,183000,91349346,1264,1264,1264,1264,0
|
|
20231127,182900,91349346,1264,1264,1264,1264,0
|
|
20231127,182800,91349346,1264,1264,1264,1264,0
|
|
20231127,182700,91349346,1264,1264,1264,1264,0
|
|
20231127,182600,91349346,1264,1264,1264,1264,0
|
|
20231127,182500,91349346,1264,1264,1264,1264,0
|
|
20231127,182400,91349346,1264,1264,1264,1264,0
|
|
20231127,182300,91349346,1264,1264,1264,1264,0
|
|
20231127,182200,91349346,1264,1264,1264,1264,0
|
|
20231127,182100,91349346,1264,1264,1264,1264,0
|
|
20231127,182000,91349346,1264,1264,1264,1264,0
|
|
20231127,181900,91349346,1264,1264,1264,1264,0
|
|
20231127,181800,91349346,1264,1264,1264,1264,0
|
|
20231127,181700,91349346,1264,1264,1264,1264,0
|
|
20231127,181600,91349346,1264,1264,1264,1264,0
|
|
20231127,181500,91349346,1264,1264,1264,1264,0
|
|
20231127,181400,91349346,1264,1264,1264,1264,884
|
|
20231127,181300,91349346,1264,1264,1264,1264,0
|
|
20231127,181200,91349346,1264,1264,1264,1264,0
|
|
20231127,181100,91349346,1264,1264,1264,1264,0
|
|
20231127,181000,91349346,1264,1264,1264,1264,0
|
|
20231127,180900,91349346,1264,1264,1264,1264,0
|
|
20231127,180800,91349346,1264,1264,1264,1264,0
|
|
20231127,180700,91349346,1264,1264,1264,1264,0
|
|
20231127,180600,91349346,1264,1264,1264,1264,0
|
|
20231127,180500,91349346,1264,1264,1264,1264,0
|
|
20231127,180400,91349346,1264,1264,1264,1264,0
|
|
20231127,180300,91349346,1264,1264,1264,1264,0
|
|
20231127,180200,91349346,1264,1264,1264,1264,0
|
|
20231127,180100,91349346,1264,1264,1264,1264,0
|
|
20231127,180000,91349346,1264,1264,1264,1264,0
|
|
20231127,175900,91349346,1264,1264,1264,1264,0
|
|
20231127,175800,91349346,1264,1264,1264,1264,0
|
|
20231127,175700,91349346,1264,1264,1264,1264,0
|
|
20231127,175600,91349346,1264,1264,1264,1264,0
|
|
20231127,175500,91349346,1264,1264,1264,1264,0
|
|
20231127,175400,91349346,1264,1264,1264,1264,0
|
|
20231127,175300,91349346,1264,1264,1264,1264,0
|
|
20231127,175200,91349346,1264,1264,1264,1264,0
|
|
20231127,175100,91349346,1264,1264,1264,1264,0
|
|
20231127,175000,91349346,1264,1264,1264,1264,0
|
|
20231127,174900,91349346,1264,1264,1264,1264,0
|
|
20231127,174800,91349346,1264,1264,1264,1264,0
|
|
20231127,174700,91349346,1264,1264,1264,1264,0
|
|
20231127,174600,91349346,1264,1264,1264,1264,0
|
|
20231127,174500,91349346,1264,1264,1264,1264,0
|
|
20231127,174400,91349346,1264,1264,1264,1264,884
|
|
20231127,174300,91349346,1264,1264,1264,1264,0
|
|
20231127,174200,91349346,1264,1264,1264,1264,0
|
|
20231127,174100,91349346,1264,1264,1264,1264,0
|
|
20231127,174000,91349346,1264,1264,1264,1264,0
|
|
20231127,173900,91349346,1264,1264,1264,1264,0
|
|
20231127,173800,91349346,1264,1264,1264,1264,0
|
|
20231127,173700,91349346,1264,1264,1264,1264,0
|
|
20231127,173600,91349346,1264,1264,1264,1264,0
|
|
20231127,173500,91349346,1264,1264,1264,1264,0
|
|
20231127,173400,91349346,1264,1264,1264,1264,0
|
|
20231127,173300,91349346,1264,1264,1264,1264,0
|
|
20231127,173200,91349346,1264,1264,1264,1264,0
|
|
20231127,173100,91349346,1264,1264,1264,1264,0
|
|
20231127,173000,91349346,1264,1264,1264,1264,0
|
|
20231127,172900,91349346,1264,1264,1264,1264,0
|
|
20231127,172800,91349346,1264,1264,1264,1264,0
|
|
20231127,172700,91349346,1264,1264,1264,1264,0
|
|
20231127,172600,91349346,1264,1264,1264,1264,0
|
|
20231127,172500,91349346,1264,1264,1264,1264,0
|
|
20231127,172400,91349346,1264,1264,1264,1264,0
|
|
20231127,172300,91349346,1264,1264,1264,1264,0
|
|
20231127,172200,91349346,1264,1264,1264,1264,0
|
|
20231127,172100,91349346,1264,1264,1264,1264,0
|
|
20231127,172000,91349346,1264,1264,1264,1264,0
|
|
20231127,171900,91349346,1264,1264,1264,1264,0
|
|
20231127,171800,91349346,1264,1264,1264,1264,0
|
|
20231127,171700,91349346,1264,1264,1264,1264,0
|
|
20231127,171600,91349346,1264,1264,1264,1264,0
|
|
20231127,171500,91349346,1264,1264,1264,1264,0
|
|
20231127,171400,91349346,1264,1264,1264,1264,884
|
|
20231127,171300,91349346,1264,1264,1264,1264,0
|
|
20231127,171200,91349346,1264,1264,1264,1264,0
|
|
20231127,171100,91349346,1264,1264,1264,1264,0
|
|
20231127,171000,91349346,1264,1264,1264,1264,0
|
|
20231127,170900,91349346,1264,1264,1264,1264,0
|
|
20231127,170800,91349346,1264,1264,1264,1264,0
|
|
20231127,170700,91349346,1264,1264,1264,1264,0
|
|
20231127,170600,91349346,1264,1264,1264,1264,0
|
|
20231127,170500,91349346,1264,1264,1264,1264,0
|
|
20231127,170400,91349346,1264,1264,1264,1264,0
|
|
20231127,170300,91349346,1264,1264,1264,1264,0
|
|
20231127,170200,91349346,1264,1264,1264,1264,0
|
|
20231127,170100,91349346,1264,1264,1264,1264,0
|
|
20231127,170000,91349346,1264,1264,1264,1264,0
|
|
20231127,165900,91349346,1264,1264,1264,1264,0
|
|
20231127,165800,91349346,1264,1264,1264,1264,0
|
|
20231127,165700,91349346,1264,1264,1264,1264,0
|
|
20231127,165600,91349346,1264,1264,1264,1264,0
|
|
20231127,165500,91349346,1264,1264,1264,1264,0
|
|
20231127,165400,91349346,1264,1264,1264,1264,0
|
|
20231127,165300,91349346,1264,1264,1264,1264,0
|
|
20231127,165200,91349346,1264,1264,1264,1264,0
|
|
20231127,165100,91349346,1264,1264,1264,1264,0
|
|
20231127,165000,91349346,1264,1264,1264,1264,0
|
|
20231127,164900,91349346,1264,1264,1264,1264,0
|
|
20231127,164800,91349346,1264,1264,1264,1264,0
|
|
20231127,164700,91349346,1264,1264,1264,1264,0
|
|
20231127,164600,91349346,1264,1264,1264,1264,0
|
|
20231127,164500,91349346,1264,1264,1264,1264,0
|
|
20231127,164400,91349346,1264,1264,1264,1264,884
|
|
20231127,164300,91349346,1264,1264,1264,1264,0
|
|
20231127,164200,91349346,1264,1264,1264,1264,0
|
|
20231127,164100,91349346,1264,1264,1264,1264,0
|
|
20231127,164000,91349346,1264,1264,1264,1264,0
|
|
20231127,163900,91349346,1264,1264,1264,1264,0
|
|
20231127,163800,91349346,1264,1264,1264,1264,0
|
|
20231127,163700,91349346,1264,1264,1264,1264,0
|
|
20231127,163600,91349346,1264,1264,1264,1264,0
|
|
20231127,163500,91349346,1264,1264,1264,1264,0
|
|
20231127,163400,91349346,1264,1264,1264,1264,0
|
|
20231127,163300,91349346,1264,1264,1264,1264,0
|
|
20231127,163200,91349346,1264,1264,1264,1264,0
|
|
20231127,163100,91349346,1264,1264,1264,1264,0
|
|
20231127,163000,91349346,1264,1264,1264,1264,0
|
|
20231127,162900,91349346,1264,1264,1264,1264,0
|
|
20231127,162800,91349346,1264,1264,1264,1264,0
|
|
20231127,162700,91349346,1264,1264,1264,1264,0
|
|
20231127,162600,91349346,1264,1264,1264,1264,0
|
|
20231127,162500,91349346,1264,1264,1264,1264,0
|
|
20231127,162400,91349346,1264,1264,1264,1264,0
|
|
20231127,162300,91349346,1264,1264,1264,1264,0
|
|
20231127,162200,91349346,1264,1264,1264,1264,0
|
|
20231127,162100,91349346,1264,1264,1264,1264,0
|
|
20231127,162000,91349346,1264,1264,1264,1264,0
|
|
20231127,161900,91349346,1264,1264,1264,1264,0
|
|
20231127,161800,91349346,1264,1264,1264,1264,0
|
|
20231127,161700,91349346,1264,1264,1264,1264,0
|
|
20231127,161600,91349346,1264,1264,1264,1264,0
|
|
20231127,161500,91349346,1264,1264,1264,1264,0
|
|
20231127,161400,91349346,1264,1264,1264,1264,884
|
|
20231127,161300,91349346,1264,1264,1264,1264,0
|
|
20231127,161200,91349346,1264,1264,1264,1264,0
|
|
20231127,161100,91349346,1264,1264,1264,1264,0
|
|
20231127,161000,91349346,1264,1264,1264,1264,0
|
|
20231127,160900,91349346,1264,1264,1264,1264,0
|
|
20231127,160800,91349346,1264,1264,1264,1264,0
|
|
20231127,160700,91349346,1264,1264,1264,1264,0
|
|
20231127,160600,91349346,1264,1264,1264,1264,0
|
|
20231127,160500,91349346,1264,1264,1264,1264,0
|
|
20231127,160400,91349346,1264,1264,1264,1264,0
|
|
20231127,160300,91349346,1264,1264,1264,1264,0
|
|
20231127,160200,91349346,1264,1264,1264,1264,0
|
|
20231127,160100,91349346,1264,1264,1264,1264,0
|
|
20231127,160000,91349346,1264,1264,1264,1264,0
|
|
20231127,155900,91349346,1264,1264,1264,1264,0
|
|
20231127,155800,91349346,1264,1264,1264,1264,0
|
|
20231127,155700,91349346,1264,1264,1264,1264,0
|
|
20231127,155600,91349346,1264,1264,1264,1264,0
|
|
20231127,155500,91349346,1264,1264,1264,1264,0
|
|
20231127,155400,91349346,1264,1264,1264,1264,0
|
|
20231127,155300,91349346,1264,1264,1264,1264,0
|
|
20231127,155200,91349346,1264,1264,1264,1264,0
|
|
20231127,155100,91349346,1264,1264,1264,1264,0
|
|
20231127,155000,91349346,1264,1264,1264,1264,0
|
|
20231127,154900,91349346,1264,1264,1264,1264,0
|
|
20231127,154800,91349346,1264,1264,1264,1264,0
|
|
20231127,154700,91349346,1264,1264,1264,1264,0
|
|
20231127,154600,91349346,1264,1264,1264,1264,0
|
|
20231127,154500,91349346,1264,1264,1264,1264,0
|
|
20231127,154400,91349346,1264,1264,1264,1264,884
|
|
20231127,154300,91349346,1264,1264,1264,1264,0
|
|
20231127,154200,91349346,1264,1264,1264,1264,0
|
|
20231127,154100,91349346,1264,1264,1264,1264,0
|
|
20231127,154000,91349346,1264,1264,1264,1264,0
|
|
20231127,153900,91349346,1264,1264,1264,1264,0
|
|
20231127,153800,91349346,1264,1264,1264,1264,0
|
|
20231127,153700,91349346,1264,1264,1264,1264,0
|
|
20231127,153600,91349346,1264,1264,1264,1264,0
|
|
20231127,153500,91349346,1264,1264,1264,1264,0
|
|
20231127,153400,91349346,1264,1264,1264,1264,0
|
|
20231127,153300,91349346,1264,1264,1264,1264,0
|
|
20231127,153200,91349346,1264,1264,1264,1264,0
|
|
20231127,153100,91349346,1264,1264,1264,1264,0
|
|
20231127,153000,91349346,1264,1264,1264,1264,884
|
|
20231127,152900,90231970,1266,1266,1266,1266,0
|
|
20231127,152800,90231970,1266,1266,1266,1266,0
|
|
20231127,152700,90231970,1266,1266,1266,1266,0
|
|
20231127,152600,90231970,1266,1266,1266,1266,0
|
|
20231127,152500,90231970,1266,1266,1266,1266,0
|
|
20231127,152400,90231970,1266,1266,1266,1266,0
|
|
20231127,152300,90231970,1266,1266,1266,1266,0
|
|
20231127,152200,90231970,1266,1266,1266,1266,0
|
|
20231127,152100,90231970,1266,1266,1266,1266,0
|
|
20231127,152000,90231970,1266,1266,1266,1266,0
|
|
20231127,151900,90231970,1266,1264,1266,1264,405
|
|
20231127,151800,89719950,1264,1265,1267,1264,2012
|
|
20231127,151700,87176747,1265,1267,1267,1265,24
|
|
20231127,151600,87146341,1269,1270,1270,1269,9
|
|
20231127,151500,87134912,1271,1271,1271,1271,0
|
|
20231127,151400,87134912,1271,1271,1271,1271,0
|
|
20231127,151300,87134912,1271,1271,1271,1271,10
|
|
20231127,151200,87122202,1264,1266,1266,1264,11
|
|
20231127,151100,87108295,1274,1274,1274,1274,0
|
|
20231127,151000,87108295,1274,1274,1274,1274,0
|
|
20231127,150900,87108295,1274,1274,1274,1274,2
|
|
20231127,150800,87105747,1264,1272,1279,1264,2617
|
|
20231127,150700,83792041,1267,1267,1267,1267,701
|
|
20231127,150600,82903874,1267,1267,1267,1267,54
|
|
20231127,150500,82835456,1264,1264,1264,1264,0
|
|
20231127,150400,82835456,1264,1264,1264,1264,0
|
|
20231127,150300,82835456,1264,1264,1264,1264,0
|
|
20231127,150200,82835456,1264,1264,1264,1264,0
|
|
20231127,150100,82835456,1264,1264,1264,1264,0
|
|
20231127,150000,82835456,1264,1264,1264,1264,0
|
|
20231127,145900,82835456,1264,1264,1264,1264,0
|
|
20231127,145800,82835456,1264,1264,1264,1264,0
|
|
20231127,145700,82835456,1264,1264,1264,1264,0
|
|
20231127,145600,82835456,1264,1264,1264,1264,0
|
|
20231127,145500,82835456,1264,1264,1264,1264,0
|
|
20231127,145400,82835456,1264,1264,1264,1264,0
|
|
20231127,145300,82835456,1264,1264,1264,1264,0
|
|
20231127,145200,82835456,1264,1264,1264,1264,1
|
|
20231127,145100,82834192,1263,1263,1263,1263,0
|
|
20231127,145000,82834192,1263,1265,1266,1263,3207
|
|
20231127,144900,78783729,1267,1264,1267,1263,163
|
|
20231127,144800,78577559,1263,1263,1263,1263,0
|
|
20231127,144700,78577559,1263,1263,1263,1263,0
|
|
20231127,144600,78577559,1263,1263,1263,1263,0
|
|
20231127,144500,78577559,1263,1265,1265,1263,54
|
|
20231127,144400,78509350,1267,1267,1267,1267,102
|
|
20231127,144300,78380116,1267,1267,1267,1267,1
|
|
20231127,144200,78378849,1267,1267,1267,1267,0
|
|
20231127,144100,78378849,1267,1267,1267,1267,0
|
|
20231127,144000,78378849,1267,1267,1267,1267,0
|
|
20231127,143900,78378849,1267,1267,1267,1267,0
|
|
20231127,143800,78378849,1267,1267,1267,1267,0
|
|
20231127,143700,78378849,1267,1267,1267,1267,0
|
|
20231127,143600,78378849,1267,1267,1267,1267,90
|
|
20231127,143500,78264819,1266,1266,1266,1266,29
|
|
20231127,143400,78228105,1266,1266,1266,1266,2
|
|
20231127,143300,78225573,1266,1266,1266,1266,0
|
|
20231127,143200,78225573,1266,1266,1266,1266,0
|
|
20231127,143100,78225573,1266,1266,1266,1266,7
|
|
20231127,143000,78216711,1266,1265,1266,1265,16
|
|
20231127,142900,78196462,1263,1265,1265,1263,12
|
|
20231127,142800,78181296,1265,1263,1265,1263,40
|
|
20231127,142700,78130706,1258,1258,1258,1258,20
|
|
20231127,142600,78105546,1258,1255,1258,1255,972
|
|
20231127,142500,76882778,1256,1262,1262,1256,2322
|
|
20231127,142400,73956148,1262,1262,1262,1262,110
|
|
20231127,142300,73817328,1260,1260,1260,1260,1085
|
|
20231127,142200,72450228,1260,1264,1264,1260,3010
|
|
20231127,142100,68653422,1264,1264,1264,1264,0
|
|
20231127,142000,68653422,1264,1264,1264,1264,1
|
|
20231127,141900,68652158,1265,1265,1265,1265,38
|
|
20231127,141800,68604088,1265,1265,1265,1265,0
|
|
20231127,141700,68604088,1265,1265,1265,1265,0
|
|
20231127,141600,68604088,1265,1265,1265,1265,0
|
|
20231127,141500,68604088,1265,1265,1265,1265,5
|
|
20231127,141400,68597763,1265,1265,1265,1265,3
|
|
20231127,141300,68593968,1263,1264,1264,1263,5
|
|
20231127,141200,68587652,1262,1262,1262,1262,51
|
|
20231127,141100,68523290,1265,1265,1265,1265,0
|
|
20231127,141000,68523290,1265,1265,1265,1265,0
|
|
20231127,140900,68523290,1265,1265,1265,1265,0
|
|
20231127,140800,68523290,1265,1265,1265,1265,0
|
|
20231127,140700,68523290,1265,1265,1265,1265,0
|
|
20231127,140600,68523290,1265,1265,1265,1265,0
|
|
20231127,140500,68523290,1265,1265,1265,1265,0
|
|
20231127,140400,68523290,1265,1265,1265,1265,1
|
|
20231127,140300,68522025,1266,1266,1266,1266,0
|
|
20231127,140200,68522025,1266,1266,1266,1266,38
|
|
20231127,140100,68473917,1266,1266,1266,1266,1
|
|
20231127,140000,68472651,1266,1266,1266,1266,73
|
|
20231127,135900,68380233,1266,1266,1267,1266,163
|
|
20231127,135800,68173869,1267,1267,1267,1267,0
|
|
20231127,135700,68173869,1267,1267,1267,1267,40
|
|
20231127,135600,68123189,1267,1267,1267,1267,100
|
|
20231127,135500,67996489,1266,1266,1266,1266,3
|
|
20231127,135400,67992691,1266,1266,1266,1266,0
|
|
20231127,135300,67992691,1266,1266,1266,1266,1
|
|
20231127,135200,67991425,1265,1265,1265,1265,10
|
|
20231127,135100,67978775,1267,1266,1267,1266,100
|
|
20231127,135000,67852089,1267,1267,1267,1267,2
|
|
20231127,134900,67849555,1267,1267,1267,1266,401
|
|
20231127,134800,67341489,1267,1267,1267,1267,6
|
|
20231127,134700,67333887,1267,1267,1267,1267,1
|
|
20231127,134600,67332620,1259,1259,1259,1259,0
|
|
20231127,134500,67332620,1259,1259,1259,1259,0
|
|
20231127,134400,67332620,1259,1259,1259,1259,0
|
|
20231127,134300,67332620,1259,1259,1259,1259,1
|
|
20231127,134200,67331361,1260,1260,1260,1260,1
|
|
20231127,134100,67330101,1260,1261,1261,1260,193
|
|
20231127,134000,67086914,1267,1267,1267,1267,0
|
|
20231127,133900,67086914,1267,1267,1267,1267,0
|
|
20231127,133800,67086914,1267,1267,1267,1267,0
|
|
20231127,133700,67086914,1267,1267,1267,1267,0
|
|
20231127,133600,67086914,1267,1267,1267,1267,0
|
|
20231127,133500,67086914,1267,1267,1267,1267,38
|
|
20231127,133400,67038768,1266,1266,1266,1266,0
|
|
20231127,133300,67038768,1266,1266,1266,1266,1
|
|
20231127,133200,67037502,1266,1266,1266,1266,0
|
|
20231127,133100,67037502,1266,1266,1266,1266,0
|
|
20231127,133000,67037502,1266,1266,1266,1266,1
|
|
20231127,132900,67036236,1260,1260,1260,1260,0
|
|
20231127,132800,67036236,1260,1266,1266,1260,32
|
|
20231127,132700,66995904,1266,1266,1266,1266,0
|
|
20231127,132600,66995904,1266,1266,1266,1266,1
|
|
20231127,132500,66994638,1266,1266,1266,1266,1
|
|
20231127,132400,66993372,1260,1260,1260,1260,1400
|
|
20231127,132300,65229372,1267,1267,1267,1267,1
|
|
20231127,132200,65228105,1260,1260,1260,1260,23
|
|
20231127,132100,65199125,1266,1266,1266,1266,0
|
|
20231127,132000,65199125,1266,1266,1266,1266,0
|
|
20231127,131900,65199125,1266,1266,1266,1266,0
|
|
20231127,131800,65199125,1266,1266,1266,1266,1
|
|
20231127,131700,65197859,1260,1260,1260,1260,0
|
|
20231127,131600,65197859,1260,1260,1260,1260,0
|
|
20231127,131500,65197859,1260,1260,1260,1260,559
|
|
20231127,131400,64493519,1260,1260,1260,1260,0
|
|
20231127,131300,64493519,1260,1260,1260,1260,0
|
|
20231127,131200,64493519,1260,1260,1260,1260,0
|
|
20231127,131100,64493519,1260,1260,1260,1260,0
|
|
20231127,131000,64493519,1260,1260,1260,1260,0
|
|
20231127,130900,64493519,1260,1260,1260,1260,0
|
|
20231127,130800,64493519,1260,1260,1260,1260,0
|
|
20231127,130700,64493519,1260,1260,1260,1260,1
|
|
20231127,130600,64492259,1260,1260,1260,1260,2
|
|
20231127,130500,64489739,1260,1259,1260,1259,143
|
|
20231127,130400,64309598,1259,1259,1259,1259,0
|
|
20231127,130300,64309598,1259,1259,1259,1259,0
|
|
20231127,130200,64309598,1259,1259,1259,1259,0
|
|
20231127,130100,64309598,1259,1259,1259,1259,1
|
|
20231127,130000,64308339,1256,1256,1256,1256,1
|
|
20231127,125900,64307083,1256,1257,1257,1256,1100
|
|
20231127,125800,62925471,1260,1260,1260,1260,0
|
|
20231127,125700,62925471,1260,1260,1260,1260,0
|
|
20231127,125600,62925471,1260,1260,1260,1260,0
|
|
20231127,125500,62925471,1260,1260,1260,1260,0
|
|
20231127,125400,62925471,1260,1257,1260,1257,263
|
|
20231127,125300,62594193,1257,1257,1257,1257,10
|
|
20231127,125200,62581623,1257,1257,1257,1257,0
|
|
20231127,125100,62581623,1257,1257,1257,1257,5
|
|
20231127,125000,62575338,1257,1257,1257,1257,8
|
|
20231127,124900,62565282,1257,1257,1257,1257,8
|
|
20231127,124800,62555226,1257,1257,1257,1257,8
|
|
20231127,124700,62545170,1257,1260,1260,1257,1504
|
|
20231127,124600,60654411,1260,1257,1260,1257,1857
|
|
20231127,124500,58319961,1257,1257,1257,1257,27
|
|
20231127,124400,58286022,1257,1257,1257,1257,17
|
|
20231127,124300,58264653,1257,1257,1257,1257,201
|
|
20231127,124200,58011996,1257,1257,1257,1257,5
|
|
20231127,124100,58005711,1257,1258,1258,1257,141
|
|
20231127,124000,57828438,1257,1257,1257,1257,0
|
|
20231127,123900,57828438,1257,1257,1257,1257,0
|
|
20231127,123800,57828438,1257,1257,1257,1257,1007
|
|
20231127,123700,56562639,1258,1258,1258,1258,14
|
|
20231127,123600,56545027,1259,1259,1259,1259,1
|
|
20231127,123500,56543768,1259,1260,1260,1259,13
|
|
20231127,123400,56527394,1259,1257,1259,1256,28
|
|
20231127,123300,56492160,1259,1259,1259,1259,157
|
|
20231127,123200,56294497,1259,1259,1259,1259,0
|
|
20231127,123100,56294497,1259,1259,1259,1259,0
|
|
20231127,123000,56294497,1259,1259,1259,1259,2
|
|
20231127,122900,56291979,1260,1260,1260,1259,192
|
|
20231127,122800,56050089,1260,1261,1261,1260,414
|
|
20231127,122700,55528263,1262,1262,1262,1262,51
|
|
20231127,122600,55463901,1265,1265,1265,1265,0
|
|
20231127,122500,55463901,1265,1263,1269,1260,2844
|
|
20231127,122400,51878261,1263,1269,1269,1263,196
|
|
20231127,122300,51630603,1270,1277,1277,1270,874
|
|
20231127,122200,50520528,1272,1272,1272,1272,0
|
|
20231127,122100,50520528,1272,1272,1272,1272,0
|
|
20231127,122000,50520528,1272,1272,1272,1272,0
|
|
20231127,121900,50520528,1272,1272,1272,1272,0
|
|
20231127,121800,50520528,1272,1272,1272,1272,0
|
|
20231127,121700,50520528,1272,1272,1272,1272,0
|
|
20231127,121600,50520528,1272,1273,1273,1271,80
|
|
20231127,121500,50418784,1274,1280,1280,1274,10
|
|
20231127,121400,50406014,1281,1281,1281,1281,0
|
|
20231127,121300,50406014,1281,1281,1281,1281,0
|
|
20231127,121200,50406014,1281,1281,1281,1281,0
|
|
20231127,121100,50406014,1281,1281,1281,1281,20
|
|
20231127,121000,50380394,1281,1281,1281,1281,0
|
|
20231127,120900,50380394,1281,1281,1281,1281,0
|
|
20231127,120800,50380394,1281,1281,1281,1281,0
|
|
20231127,120700,50380394,1281,1281,1281,1281,0
|
|
20231127,120600,50380394,1281,1281,1281,1281,0
|
|
20231127,120500,50380394,1281,1281,1281,1281,0
|
|
20231127,120400,50380394,1281,1281,1281,1281,0
|
|
20231127,120300,50380394,1281,1281,1281,1281,0
|
|
20231127,120200,50380394,1281,1281,1281,1281,1
|
|
20231127,120100,50379113,1282,1282,1282,1282,0
|
|
20231127,120000,50379113,1282,1282,1282,1282,0
|
|
20231127,115900,50379113,1282,1282,1282,1282,0
|
|
20231127,115800,50379113,1282,1282,1282,1282,0
|
|
20231127,115700,50379113,1282,1282,1282,1282,0
|
|
20231127,115600,50379113,1282,1282,1282,1282,70
|
|
20231127,115500,50289373,1282,1282,1282,1282,0
|
|
20231127,115400,50289373,1282,1282,1282,1282,0
|
|
20231127,115300,50289373,1282,1282,1282,1282,0
|
|
20231127,115200,50289373,1282,1282,1282,1282,0
|
|
20231127,115100,50289373,1282,1282,1282,1282,1
|
|
20231127,115000,50288091,1272,1272,1272,1272,0
|
|
20231127,114900,50288091,1272,1272,1272,1272,0
|
|
20231127,114800,50288091,1272,1274,1274,1272,484
|
|
20231127,114700,49672437,1272,1272,1272,1272,5
|
|
20231127,114600,49666077,1277,1278,1278,1277,49
|
|
20231127,114500,49603491,1277,1278,1278,1277,24
|
|
20231127,114400,49572832,1283,1283,1283,1283,0
|
|
20231127,114300,49572832,1283,1283,1283,1283,11
|
|
20231127,114200,49558719,1282,1282,1282,1282,80
|
|
20231127,114100,49456159,1277,1275,1277,1275,419
|
|
20231127,114000,48921248,1258,1287,1287,1258,5003
|
|
20231127,113900,42543231,1292,1292,1292,1292,0
|
|
20231127,113800,42543231,1292,1289,1292,1289,5
|
|
20231127,113700,42536780,1293,1293,1293,1293,0
|
|
20231127,113600,42536780,1293,1293,1293,1293,0
|
|
20231127,113500,42536780,1293,1293,1293,1293,100
|
|
20231127,113400,42407480,1293,1293,1293,1293,0
|
|
20231127,113300,42407480,1293,1293,1293,1293,0
|
|
20231127,113200,42407480,1293,1293,1293,1293,0
|
|
20231127,113100,42407480,1293,1293,1293,1293,0
|
|
20231127,113000,42407480,1293,1293,1293,1293,0
|
|
20231127,112900,42407480,1293,1293,1293,1293,1
|
|
20231127,112800,42406187,1293,1293,1293,1293,0
|
|
20231127,112700,42406187,1293,1293,1293,1293,0
|
|
20231127,112600,42406187,1293,1293,1293,1293,10
|
|
20231127,112500,42393257,1293,1293,1293,1293,0
|
|
20231127,112400,42393257,1293,1293,1293,1293,0
|
|
20231127,112300,42393257,1293,1293,1293,1293,0
|
|
20231127,112200,42393257,1293,1293,1293,1293,8
|
|
20231127,112100,42382913,1285,1285,1285,1285,4
|
|
20231127,112000,42377773,1299,1299,1299,1299,0
|
|
20231127,111900,42377773,1299,1299,1299,1299,0
|
|
20231127,111800,42377773,1299,1299,1299,1299,0
|
|
20231127,111700,42377773,1299,1299,1299,1299,0
|
|
20231127,111600,42377773,1299,1299,1299,1299,0
|
|
20231127,111500,42377773,1299,1299,1299,1299,0
|
|
20231127,111400,42377773,1299,1299,1299,1299,0
|
|
20231127,111300,42377773,1299,1283,1299,1278,701
|
|
20231127,111200,41479673,1268,1284,1284,1268,11801
|
|
20231127,111100,26483867,1291,1291,1291,1291,0
|
|
20231127,111000,26483867,1291,1291,1291,1291,1
|
|
20231127,110900,26482576,1290,1291,1291,1290,44
|
|
20231127,110800,26425813,1291,1294,1294,1291,208
|
|
20231127,110700,26156838,1295,1296,1296,1295,390
|
|
20231127,110600,25651561,1297,1299,1299,1297,3952
|
|
20231127,110500,20520708,1299,1299,1299,1299,0
|
|
20231127,110400,20520708,1299,1299,1299,1299,0
|
|
20231127,110300,20520708,1299,1299,1299,1299,0
|
|
20231127,110200,20520708,1299,1299,1299,1299,0
|
|
20231127,110100,20520708,1299,1299,1299,1299,0
|
|
20231127,110000,20520708,1299,1299,1299,1299,7
|
|
20231127,105900,20511615,1299,1299,1299,1299,7
|
|
20231127,105800,20502522,1299,1299,1300,1299,204
|
|
20231127,105700,20237331,1299,1299,1299,1299,2
|
|
20231127,105600,20234733,1299,1299,1299,1299,65
|
|
20231127,105500,20150298,1299,1299,1299,1299,1
|
|
20231127,105400,20148999,1299,1299,1299,1299,5
|
|
20231127,105300,20142504,1299,1299,1299,1299,41
|
|
20231127,105200,20089245,1299,1300,1300,1299,308
|
|
20231127,105100,19688856,1300,1300,1300,1300,0
|
|
20231127,105000,19688856,1300,1300,1300,1300,6
|
|
20231127,104900,19681056,1299,1299,1299,1299,0
|
|
20231127,104800,19681056,1299,1299,1299,1299,5
|
|
20231127,104700,19674561,1299,1299,1299,1299,0
|
|
20231127,104600,19674561,1299,1299,1299,1299,20
|
|
20231127,104500,19648581,1299,1299,1299,1299,5
|
|
20231127,104400,19642086,1299,1299,1299,1299,5
|
|
20231127,104300,19635591,1299,1299,1299,1299,5
|
|
20231127,104200,19629096,1299,1299,1299,1298,1267
|
|
20231127,104100,17983268,1297,1297,1297,1297,0
|
|
20231127,104000,17983268,1297,1297,1297,1297,0
|
|
20231127,103900,17983268,1297,1297,1297,1297,2
|
|
20231127,103800,17980674,1299,1297,1299,1297,6
|
|
20231127,103700,17972890,1297,1297,1297,1297,107
|
|
20231127,103600,17834111,1300,1299,1300,1299,1200
|
|
20231127,103500,16274871,1297,1297,1297,1297,8
|
|
20231127,103400,16264495,1297,1297,1297,1297,38
|
|
20231127,103300,16215209,1299,1299,1299,1299,60
|
|
20231127,103200,16137269,1299,1299,1299,1297,845
|
|
20231127,103100,15041217,1299,1299,1299,1299,0
|
|
20231127,103000,15041217,1299,1299,1299,1299,0
|
|
20231127,102900,15041217,1299,1299,1299,1299,5
|
|
20231127,102800,15034722,1299,1299,1299,1299,0
|
|
20231127,102700,15034722,1299,1299,1299,1299,0
|
|
20231127,102600,15034722,1299,1299,1299,1299,5
|
|
20231127,102500,15028227,1300,1300,1300,1300,0
|
|
20231127,102400,15028227,1300,1300,1300,1300,0
|
|
20231127,102300,15028227,1300,1300,1300,1300,1
|
|
20231127,102200,15026927,1299,1299,1299,1299,0
|
|
20231127,102100,15026927,1299,1299,1299,1299,0
|
|
20231127,102000,15026927,1299,1299,1299,1299,0
|
|
20231127,101900,15026927,1299,1299,1299,1299,0
|
|
20231127,101800,15026927,1299,1299,1299,1299,0
|
|
20231127,101700,15026927,1299,1299,1299,1299,0
|
|
20231127,101600,15026927,1299,1299,1299,1297,368
|
|
20231127,101500,14549216,1300,1300,1300,1300,42
|
|
20231127,101400,14494616,1299,1299,1299,1299,0
|
|
20231127,101300,14494616,1299,1299,1299,1299,6
|
|
20231127,101200,14486822,1299,1299,1299,1299,0
|
|
20231127,101100,14486822,1299,1299,1299,1299,0
|
|
20231127,101000,14486822,1299,1299,1299,1299,6
|
|
20231127,100900,14479028,1300,1300,1300,1300,0
|
|
20231127,100800,14479028,1300,1300,1300,1300,0
|
|
20231127,100700,14479028,1300,1300,1300,1300,0
|
|
20231127,100600,14479028,1300,1300,1300,1300,0
|
|
20231127,100500,14479028,1300,1300,1300,1300,0
|
|
20231127,100400,14479028,1300,1300,1300,1300,368
|
|
20231127,100300,14000628,1300,1300,1300,1300,0
|
|
20231127,100200,14000628,1300,1300,1300,1300,0
|
|
20231127,100100,14000628,1300,1300,1300,1300,0
|
|
20231127,100000,14000628,1300,1300,1300,1300,0
|
|
20231127,095900,14000628,1300,1300,1300,1300,0
|
|
20231127,095800,14000628,1300,1300,1300,1300,1
|
|
20231127,095700,13999328,1300,1300,1300,1300,111
|
|
20231127,095600,13855028,1300,1300,1300,1300,0
|
|
20231127,095500,13855028,1300,1300,1300,1300,0
|
|
20231127,095400,13855028,1300,1300,1300,1300,0
|
|
20231127,095300,13855028,1300,1300,1300,1300,3
|
|
20231127,095200,13851128,1300,1300,1300,1300,0
|
|
20231127,095100,13851128,1300,1300,1300,1300,237
|
|
20231127,095000,13543028,1300,1300,1300,1300,245
|
|
20231127,094900,13224528,1301,1301,1301,1301,0
|
|
20231127,094800,13224528,1301,1301,1301,1301,204
|
|
20231127,094700,12959124,1300,1300,1300,1300,0
|
|
20231127,094600,12959124,1300,1300,1300,1300,54
|
|
20231127,094500,12888924,1300,1300,1300,1300,0
|
|
20231127,094400,12888924,1300,1300,1300,1300,0
|
|
20231127,094300,12888924,1300,1300,1300,1300,1
|
|
20231127,094200,12887624,1300,1300,1300,1300,0
|
|
20231127,094100,12887624,1300,1301,1301,1300,287
|
|
20231127,094000,12514452,1301,1301,1301,1300,1005
|
|
20231127,093900,11207885,1308,1306,1308,1305,71
|
|
20231127,093800,11115119,1300,1307,1307,1300,977
|
|
20231127,093700,9844920,1300,1300,1300,1300,1
|
|
20231127,093600,9843620,1307,1307,1307,1307,1
|
|
20231127,093500,9842313,1308,1308,1308,1308,0
|
|
20231127,093400,9842313,1308,1300,1308,1300,112
|
|
20231127,093300,9696649,1300,1298,1300,1298,65
|
|
20231127,093200,9612259,1298,1298,1298,1298,50
|
|
20231127,093100,9547359,1299,1299,1299,1299,27
|
|
20231127,093000,9512286,1299,1299,1299,1299,9
|
|
20231127,092900,9500595,1299,1299,1299,1299,0
|
|
20231127,092800,9500595,1299,1299,1299,1299,0
|
|
20231127,092700,9500595,1299,1299,1299,1299,0
|
|
20231127,092600,9500595,1299,1299,1299,1299,0
|
|
20231127,092500,9500595,1299,1299,1299,1299,0
|
|
20231127,092400,9500595,1299,1297,1299,1297,287
|
|
20231127,092300,9128167,1296,1296,1296,1296,29
|
|
20231127,092200,9090583,1296,1296,1296,1296,211
|
|
20231127,092100,8817127,1296,1296,1296,1295,2075
|
|
20231127,092000,6129831,1296,1296,1296,1296,1165
|
|
20231127,091900,4619991,1296,1296,1296,1296,0
|
|
20231127,091800,4619991,1296,1296,1296,1296,0
|
|
20231127,091700,4619991,1296,1296,1296,1296,0
|
|
20231127,091600,4619991,1296,1296,1296,1296,161
|
|
20231127,091500,4411335,1299,1299,1299,1299,0
|
|
20231127,091400,4411335,1299,1299,1299,1299,1
|
|
20231127,091300,4410036,1296,1296,1296,1296,0
|
|
20231127,091200,4410036,1296,1296,1296,1296,14
|
|
20231127,091100,4391892,1299,1299,1299,1299,0
|
|
20231127,091000,4391892,1299,1299,1299,1299,0
|
|
20231127,090900,4391892,1299,1299,1299,1299,1
|
|
20231127,090800,4390593,1299,1299,1299,1299,0
|
|
20231127,090700,4390593,1299,1299,1299,1299,0
|
|
20231127,090600,4390593,1299,1299,1299,1299,0
|
|
20231127,090500,4390593,1299,1299,1299,1299,2
|
|
20231127,090400,4387995,1299,1294,1299,1293,286
|
|
20231127,090300,4018126,1299,1299,1299,1299,4
|
|
20231127,090200,4012930,1299,1299,1299,1299,0
|
|
20231127,090100,4012930,1299,1299,1299,1299,1
|
|
20231127,090000,4011631,1297,1297,1300,1297,3093
|