650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,204600,27352198644,1250,1250,1250,1250,0
|
|
20231116,204500,27352198644,1250,1250,1250,1250,0
|
|
20231116,204400,27352198644,1250,1250,1250,1250,0
|
|
20231116,204300,27352198644,1250,1250,1250,1250,0
|
|
20231116,204200,27352198644,1250,1250,1250,1250,0
|
|
20231116,204100,27352198644,1250,1250,1250,1250,0
|
|
20231116,204000,27352198644,1250,1250,1250,1250,0
|
|
20231116,203900,27352198644,1250,1250,1250,1250,0
|
|
20231116,203800,27352198644,1250,1250,1250,1250,0
|
|
20231116,203700,27352198644,1250,1250,1250,1250,0
|
|
20231116,203600,27352198644,1250,1250,1250,1250,0
|
|
20231116,203500,27352198644,1250,1250,1250,1250,0
|
|
20231116,203400,27352198644,1250,1250,1250,1250,0
|
|
20231116,203300,27352198644,1250,1250,1250,1250,0
|
|
20231116,203200,27352198644,1250,1250,1250,1250,0
|
|
20231116,203100,27352198644,1250,1250,1250,1250,0
|
|
20231116,203000,27352198644,1250,1250,1250,1250,0
|
|
20231116,202900,27352198644,1250,1250,1250,1250,0
|
|
20231116,202800,27352198644,1250,1250,1250,1250,0
|
|
20231116,202700,27352198644,1250,1250,1250,1250,0
|
|
20231116,202600,27352198644,1250,1250,1250,1250,0
|
|
20231116,202500,27352198644,1250,1250,1250,1250,0
|
|
20231116,202400,27352198644,1250,1250,1250,1250,0
|
|
20231116,202300,27352198644,1250,1250,1250,1250,0
|
|
20231116,202200,27352198644,1250,1250,1250,1250,0
|
|
20231116,202100,27352198644,1250,1250,1250,1250,0
|
|
20231116,202000,27352198644,1250,1250,1250,1250,0
|
|
20231116,201900,27352198644,1250,1250,1250,1250,0
|
|
20231116,201800,27352198644,1250,1250,1250,1250,0
|
|
20231116,201700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,201600,27352198644,1250,1250,1250,1250,0
|
|
20231116,201500,27352198644,1250,1250,1250,1250,0
|
|
20231116,201400,27352198644,1250,1250,1250,1250,0
|
|
20231116,201300,27352198644,1250,1250,1250,1250,0
|
|
20231116,201200,27352198644,1250,1250,1250,1250,0
|
|
20231116,201100,27352198644,1250,1250,1250,1250,0
|
|
20231116,201000,27352198644,1250,1250,1250,1250,0
|
|
20231116,200900,27352198644,1250,1250,1250,1250,0
|
|
20231116,200800,27352198644,1250,1250,1250,1250,0
|
|
20231116,200700,27352198644,1250,1250,1250,1250,0
|
|
20231116,200600,27352198644,1250,1250,1250,1250,0
|
|
20231116,200500,27352198644,1250,1250,1250,1250,0
|
|
20231116,200400,27352198644,1250,1250,1250,1250,0
|
|
20231116,200300,27352198644,1250,1250,1250,1250,0
|
|
20231116,200200,27352198644,1250,1250,1250,1250,0
|
|
20231116,200100,27352198644,1250,1250,1250,1250,0
|
|
20231116,200000,27352198644,1250,1250,1250,1250,0
|
|
20231116,195900,27352198644,1250,1250,1250,1250,0
|
|
20231116,195800,27352198644,1250,1250,1250,1250,0
|
|
20231116,195700,27352198644,1250,1250,1250,1250,0
|
|
20231116,195600,27352198644,1250,1250,1250,1250,0
|
|
20231116,195500,27352198644,1250,1250,1250,1250,0
|
|
20231116,195400,27352198644,1250,1250,1250,1250,0
|
|
20231116,195300,27352198644,1250,1250,1250,1250,0
|
|
20231116,195200,27352198644,1250,1250,1250,1250,0
|
|
20231116,195100,27352198644,1250,1250,1250,1250,0
|
|
20231116,195000,27352198644,1250,1250,1250,1250,0
|
|
20231116,194900,27352198644,1250,1250,1250,1250,0
|
|
20231116,194800,27352198644,1250,1250,1250,1250,0
|
|
20231116,194700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,194600,27352198644,1250,1250,1250,1250,0
|
|
20231116,194500,27352198644,1250,1250,1250,1250,0
|
|
20231116,194400,27352198644,1250,1250,1250,1250,0
|
|
20231116,194300,27352198644,1250,1250,1250,1250,0
|
|
20231116,194200,27352198644,1250,1250,1250,1250,0
|
|
20231116,194100,27352198644,1250,1250,1250,1250,0
|
|
20231116,194000,27352198644,1250,1250,1250,1250,0
|
|
20231116,193900,27352198644,1250,1250,1250,1250,0
|
|
20231116,193800,27352198644,1250,1250,1250,1250,0
|
|
20231116,193700,27352198644,1250,1250,1250,1250,0
|
|
20231116,193600,27352198644,1250,1250,1250,1250,0
|
|
20231116,193500,27352198644,1250,1250,1250,1250,0
|
|
20231116,193400,27352198644,1250,1250,1250,1250,0
|
|
20231116,193300,27352198644,1250,1250,1250,1250,0
|
|
20231116,193200,27352198644,1250,1250,1250,1250,0
|
|
20231116,193100,27352198644,1250,1250,1250,1250,0
|
|
20231116,193000,27352198644,1250,1250,1250,1250,0
|
|
20231116,192900,27352198644,1250,1250,1250,1250,0
|
|
20231116,192800,27352198644,1250,1250,1250,1250,0
|
|
20231116,192700,27352198644,1250,1250,1250,1250,0
|
|
20231116,192600,27352198644,1250,1250,1250,1250,0
|
|
20231116,192500,27352198644,1250,1250,1250,1250,0
|
|
20231116,192400,27352198644,1250,1250,1250,1250,0
|
|
20231116,192300,27352198644,1250,1250,1250,1250,0
|
|
20231116,192200,27352198644,1250,1250,1250,1250,0
|
|
20231116,192100,27352198644,1250,1250,1250,1250,0
|
|
20231116,192000,27352198644,1250,1250,1250,1250,0
|
|
20231116,191900,27352198644,1250,1250,1250,1250,0
|
|
20231116,191800,27352198644,1250,1250,1250,1250,0
|
|
20231116,191700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,191600,27352198644,1250,1250,1250,1250,0
|
|
20231116,191500,27352198644,1250,1250,1250,1250,0
|
|
20231116,191400,27352198644,1250,1250,1250,1250,0
|
|
20231116,191300,27352198644,1250,1250,1250,1250,0
|
|
20231116,191200,27352198644,1250,1250,1250,1250,0
|
|
20231116,191100,27352198644,1250,1250,1250,1250,0
|
|
20231116,191000,27352198644,1250,1250,1250,1250,0
|
|
20231116,190900,27352198644,1250,1250,1250,1250,0
|
|
20231116,190800,27352198644,1250,1250,1250,1250,0
|
|
20231116,190700,27352198644,1250,1250,1250,1250,0
|
|
20231116,190600,27352198644,1250,1250,1250,1250,0
|
|
20231116,190500,27352198644,1250,1250,1250,1250,0
|
|
20231116,190400,27352198644,1250,1250,1250,1250,0
|
|
20231116,190300,27352198644,1250,1250,1250,1250,0
|
|
20231116,190200,27352198644,1250,1250,1250,1250,0
|
|
20231116,190100,27352198644,1250,1250,1250,1250,0
|
|
20231116,190000,27352198644,1250,1250,1250,1250,0
|
|
20231116,185900,27352198644,1250,1250,1250,1250,0
|
|
20231116,185800,27352198644,1250,1250,1250,1250,0
|
|
20231116,185700,27352198644,1250,1250,1250,1250,0
|
|
20231116,185600,27352198644,1250,1250,1250,1250,0
|
|
20231116,185500,27352198644,1250,1250,1250,1250,0
|
|
20231116,185400,27352198644,1250,1250,1250,1250,0
|
|
20231116,185300,27352198644,1250,1250,1250,1250,0
|
|
20231116,185200,27352198644,1250,1250,1250,1250,0
|
|
20231116,185100,27352198644,1250,1250,1250,1250,0
|
|
20231116,185000,27352198644,1250,1250,1250,1250,0
|
|
20231116,184900,27352198644,1250,1250,1250,1250,0
|
|
20231116,184800,27352198644,1250,1250,1250,1250,0
|
|
20231116,184700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,184600,27352198644,1250,1250,1250,1250,0
|
|
20231116,184500,27352198644,1250,1250,1250,1250,0
|
|
20231116,184400,27352198644,1250,1250,1250,1250,0
|
|
20231116,184300,27352198644,1250,1250,1250,1250,0
|
|
20231116,184200,27352198644,1250,1250,1250,1250,0
|
|
20231116,184100,27352198644,1250,1250,1250,1250,0
|
|
20231116,184000,27352198644,1250,1250,1250,1250,0
|
|
20231116,183900,27352198644,1250,1250,1250,1250,0
|
|
20231116,183800,27352198644,1250,1250,1250,1250,0
|
|
20231116,183700,27352198644,1250,1250,1250,1250,0
|
|
20231116,183600,27352198644,1250,1250,1250,1250,0
|
|
20231116,183500,27352198644,1250,1250,1250,1250,0
|
|
20231116,183400,27352198644,1250,1250,1250,1250,0
|
|
20231116,183300,27352198644,1250,1250,1250,1250,0
|
|
20231116,183200,27352198644,1250,1250,1250,1250,0
|
|
20231116,183100,27352198644,1250,1250,1250,1250,0
|
|
20231116,183000,27352198644,1250,1250,1250,1250,0
|
|
20231116,182900,27352198644,1250,1250,1250,1250,0
|
|
20231116,182800,27352198644,1250,1250,1250,1250,0
|
|
20231116,182700,27352198644,1250,1250,1250,1250,0
|
|
20231116,182600,27352198644,1250,1250,1250,1250,0
|
|
20231116,182500,27352198644,1250,1250,1250,1250,0
|
|
20231116,182400,27352198644,1250,1250,1250,1250,0
|
|
20231116,182300,27352198644,1250,1250,1250,1250,0
|
|
20231116,182200,27352198644,1250,1250,1250,1250,0
|
|
20231116,182100,27352198644,1250,1250,1250,1250,0
|
|
20231116,182000,27352198644,1250,1250,1250,1250,0
|
|
20231116,181900,27352198644,1250,1250,1250,1250,0
|
|
20231116,181800,27352198644,1250,1250,1250,1250,0
|
|
20231116,181700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,181600,27352198644,1250,1250,1250,1250,0
|
|
20231116,181500,27352198644,1250,1250,1250,1250,0
|
|
20231116,181400,27352198644,1250,1250,1250,1250,0
|
|
20231116,181300,27352198644,1250,1250,1250,1250,0
|
|
20231116,181200,27352198644,1250,1250,1250,1250,0
|
|
20231116,181100,27352198644,1250,1250,1250,1250,0
|
|
20231116,181000,27352198644,1250,1250,1250,1250,0
|
|
20231116,180900,27352198644,1250,1250,1250,1250,0
|
|
20231116,180800,27352198644,1250,1250,1250,1250,0
|
|
20231116,180700,27352198644,1250,1250,1250,1250,0
|
|
20231116,180600,27352198644,1250,1250,1250,1250,0
|
|
20231116,180500,27352198644,1250,1250,1250,1250,0
|
|
20231116,180400,27352198644,1250,1250,1250,1250,0
|
|
20231116,180300,27352198644,1250,1250,1250,1250,0
|
|
20231116,180200,27352198644,1250,1250,1250,1250,0
|
|
20231116,180100,27352198644,1250,1250,1250,1250,0
|
|
20231116,180000,27352198644,1250,1250,1250,1250,0
|
|
20231116,175900,27352198644,1250,1250,1250,1250,0
|
|
20231116,175800,27352198644,1250,1250,1250,1250,0
|
|
20231116,175700,27352198644,1250,1250,1250,1250,0
|
|
20231116,175600,27352198644,1250,1250,1250,1250,0
|
|
20231116,175500,27352198644,1250,1250,1250,1250,0
|
|
20231116,175400,27352198644,1250,1250,1250,1250,0
|
|
20231116,175300,27352198644,1250,1250,1250,1250,0
|
|
20231116,175200,27352198644,1250,1250,1250,1250,0
|
|
20231116,175100,27352198644,1250,1250,1250,1250,0
|
|
20231116,175000,27352198644,1250,1250,1250,1250,0
|
|
20231116,174900,27352198644,1250,1250,1250,1250,0
|
|
20231116,174800,27352198644,1250,1250,1250,1250,0
|
|
20231116,174700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,174600,27352198644,1250,1250,1250,1250,0
|
|
20231116,174500,27352198644,1250,1250,1250,1250,0
|
|
20231116,174400,27352198644,1250,1250,1250,1250,0
|
|
20231116,174300,27352198644,1250,1250,1250,1250,0
|
|
20231116,174200,27352198644,1250,1250,1250,1250,0
|
|
20231116,174100,27352198644,1250,1250,1250,1250,0
|
|
20231116,174000,27352198644,1250,1250,1250,1250,0
|
|
20231116,173900,27352198644,1250,1250,1250,1250,0
|
|
20231116,173800,27352198644,1250,1250,1250,1250,0
|
|
20231116,173700,27352198644,1250,1250,1250,1250,0
|
|
20231116,173600,27352198644,1250,1250,1250,1250,0
|
|
20231116,173500,27352198644,1250,1250,1250,1250,0
|
|
20231116,173400,27352198644,1250,1250,1250,1250,0
|
|
20231116,173300,27352198644,1250,1250,1250,1250,0
|
|
20231116,173200,27352198644,1250,1250,1250,1250,0
|
|
20231116,173100,27352198644,1250,1250,1250,1250,0
|
|
20231116,173000,27352198644,1250,1250,1250,1250,0
|
|
20231116,172900,27352198644,1250,1250,1250,1250,0
|
|
20231116,172800,27352198644,1250,1250,1250,1250,0
|
|
20231116,172700,27352198644,1250,1250,1250,1250,0
|
|
20231116,172600,27352198644,1250,1250,1250,1250,0
|
|
20231116,172500,27352198644,1250,1250,1250,1250,0
|
|
20231116,172400,27352198644,1250,1250,1250,1250,0
|
|
20231116,172300,27352198644,1250,1250,1250,1250,0
|
|
20231116,172200,27352198644,1250,1250,1250,1250,0
|
|
20231116,172100,27352198644,1250,1250,1250,1250,0
|
|
20231116,172000,27352198644,1250,1250,1250,1250,0
|
|
20231116,171900,27352198644,1250,1250,1250,1250,0
|
|
20231116,171800,27352198644,1250,1250,1250,1250,0
|
|
20231116,171700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,171600,27352198644,1250,1250,1250,1250,0
|
|
20231116,171500,27352198644,1250,1250,1250,1250,0
|
|
20231116,171400,27352198644,1250,1250,1250,1250,0
|
|
20231116,171300,27352198644,1250,1250,1250,1250,0
|
|
20231116,171200,27352198644,1250,1250,1250,1250,0
|
|
20231116,171100,27352198644,1250,1250,1250,1250,0
|
|
20231116,171000,27352198644,1250,1250,1250,1250,0
|
|
20231116,170900,27352198644,1250,1250,1250,1250,0
|
|
20231116,170800,27352198644,1250,1250,1250,1250,0
|
|
20231116,170700,27352198644,1250,1250,1250,1250,0
|
|
20231116,170600,27352198644,1250,1250,1250,1250,0
|
|
20231116,170500,27352198644,1250,1250,1250,1250,0
|
|
20231116,170400,27352198644,1250,1250,1250,1250,0
|
|
20231116,170300,27352198644,1250,1250,1250,1250,0
|
|
20231116,170200,27352198644,1250,1250,1250,1250,0
|
|
20231116,170100,27352198644,1250,1250,1250,1250,0
|
|
20231116,170000,27352198644,1250,1250,1250,1250,0
|
|
20231116,165900,27352198644,1250,1250,1250,1250,0
|
|
20231116,165800,27352198644,1250,1250,1250,1250,0
|
|
20231116,165700,27352198644,1250,1250,1250,1250,0
|
|
20231116,165600,27352198644,1250,1250,1250,1250,0
|
|
20231116,165500,27352198644,1250,1250,1250,1250,0
|
|
20231116,165400,27352198644,1250,1250,1250,1250,0
|
|
20231116,165300,27352198644,1250,1250,1250,1250,0
|
|
20231116,165200,27352198644,1250,1250,1250,1250,0
|
|
20231116,165100,27352198644,1250,1250,1250,1250,0
|
|
20231116,165000,27352198644,1250,1250,1250,1250,0
|
|
20231116,164900,27352198644,1250,1250,1250,1250,0
|
|
20231116,164800,27352198644,1250,1250,1250,1250,0
|
|
20231116,164700,27352198644,1250,1250,1250,1250,134966
|
|
20231116,164600,27352198644,1250,1250,1250,1250,0
|
|
20231116,164500,27352198644,1250,1250,1250,1250,0
|
|
20231116,164400,27352198644,1250,1250,1250,1250,0
|
|
20231116,164300,27352198644,1250,1250,1250,1250,0
|
|
20231116,164200,27352198644,1250,1250,1250,1250,0
|
|
20231116,164100,27352198644,1250,1250,1250,1250,0
|
|
20231116,164000,27352198644,1250,1250,1250,1250,0
|
|
20231116,163900,27352198644,1250,1250,1250,1250,0
|
|
20231116,163800,27352198644,1250,1250,1250,1250,0
|
|
20231116,163700,27352198644,1250,1250,1250,1250,0
|
|
20231116,163600,27352198644,1250,1250,1250,1250,0
|
|
20231116,163500,27352198644,1250,1250,1250,1250,0
|
|
20231116,163400,27352198644,1250,1250,1250,1250,0
|
|
20231116,163300,27352198644,1250,1250,1250,1250,0
|
|
20231116,163200,27352198644,1250,1250,1250,1250,0
|
|
20231116,163100,27352198644,1250,1250,1250,1250,0
|
|
20231116,163000,27352198644,1250,1250,1250,1250,134966
|
|
20231116,162900,27183491144,1240,1240,1240,1240,0
|
|
20231116,162800,27183491144,1240,1240,1240,1240,0
|
|
20231116,162700,27183491144,1240,1240,1240,1240,0
|
|
20231116,162600,27183491144,1240,1240,1240,1240,0
|
|
20231116,162500,27183491144,1240,1240,1240,1240,0
|
|
20231116,162400,27183491144,1240,1240,1240,1240,0
|
|
20231116,162300,27183491144,1240,1240,1240,1240,0
|
|
20231116,162200,27183491144,1240,1240,1240,1240,0
|
|
20231116,162100,27183491144,1240,1240,1240,1240,0
|
|
20231116,162000,27183491144,1240,1240,1240,1240,0
|
|
20231116,161900,27183491144,1240,1248,1250,1209,630181
|
|
20231116,161800,26401102661,1248,1246,1248,1245,71824
|
|
20231116,161700,26311556152,1245,1249,1249,1238,119725
|
|
20231116,161600,26162355786,1249,1247,1250,1246,321918
|
|
20231116,161500,25760474424,1246,1238,1247,1236,137550
|
|
20231116,161400,25589746455,1238,1228,1239,1228,81808
|
|
20231116,161300,25488787658,1227,1225,1229,1224,30943
|
|
20231116,161200,25450800985,1225,1228,1228,1222,30503
|
|
20231116,161100,25413450054,1228,1228,1230,1222,80718
|
|
20231116,161000,25314486774,1227,1223,1228,1222,58356
|
|
20231116,160900,25243031543,1222,1221,1231,1215,137330
|
|
20231116,160800,25075024520,1222,1215,1222,1213,79031
|
|
20231116,160700,24978820249,1216,1212,1216,1209,75954
|
|
20231116,160600,24886765913,1212,1213,1214,1206,49886
|
|
20231116,160500,24826403514,1212,1207,1214,1206,33291
|
|
20231116,160400,24786130741,1207,1213,1217,1206,76290
|
|
20231116,160300,24693775848,1213,1220,1220,1202,209384
|
|
20231116,160200,24440076540,1220,1209,1220,1209,164545
|
|
20231116,160100,24239996547,1209,1213,1213,1205,205048
|
|
20231116,160000,23992174427,1213,1215,1216,1200,394956
|
|
20231116,155900,23514811048,1215,1248,1250,1208,1293994
|
|
20231116,155800,21905964884,1248,1237,1250,1237,787341
|
|
20231116,155700,20924616047,1238,1238,1240,1236,65604
|
|
20231116,155600,20843337296,1239,1234,1239,1228,94338
|
|
20231116,155500,20726873243,1234,1234,1234,1228,52286
|
|
20231116,155400,20662404819,1228,1232,1234,1227,68414
|
|
20231116,155300,20578156804,1229,1231,1233,1227,70716
|
|
20231116,155200,20491119705,1233,1232,1233,1231,34141
|
|
20231116,155100,20449032821,1232,1229,1233,1229,48239
|
|
20231116,155000,20389647754,1229,1229,1232,1223,53535
|
|
20231116,154900,20323871272,1229,1228,1230,1224,79759
|
|
20231116,154800,20225910241,1228,1221,1230,1220,64733
|
|
20231116,154700,20146454762,1221,1219,1227,1218,192379
|
|
20231116,154600,19911049896,1220,1211,1220,1208,95321
|
|
20231116,154500,19795160701,1211,1208,1213,1207,64081
|
|
20231116,154400,19717683090,1208,1204,1208,1201,41324
|
|
20231116,154300,19667920297,1204,1207,1210,1201,43895
|
|
20231116,154200,19615024898,1207,1210,1211,1206,54424
|
|
20231116,154100,19549276720,1210,1211,1214,1199,149435
|
|
20231116,154000,19368925263,1210,1197,1210,1196,167485
|
|
20231116,153900,19167726790,1195,1194,1197,1193,22340
|
|
20231116,153800,19141004064,1197,1199,1200,1193,30974
|
|
20231116,153700,19103942396,1199,1196,1200,1194,76745
|
|
20231116,153600,19012029474,1197,1189,1197,1184,57133
|
|
20231116,153500,18943976184,1189,1186,1190,1185,14439
|
|
20231116,153400,18926823104,1186,1187,1190,1185,14073
|
|
20231116,153300,18910120079,1188,1192,1192,1186,2565
|
|
20231116,153200,18907073103,1192,1193,1195,1185,36671
|
|
20231116,153100,18863416195,1192,1187,1193,1185,51604
|
|
20231116,153000,18802050567,1188,1181,1188,1180,15831
|
|
20231116,152900,18783282644,1183,1181,1183,1180,13105
|
|
20231116,152800,18767797035,1180,1185,1191,1180,55753
|
|
20231116,152700,18701631215,1184,1181,1187,1181,44116
|
|
20231116,152600,18649391061,1181,1179,1181,1179,62091
|
|
20231116,152500,18576121228,1177,1177,1180,1173,13259
|
|
20231116,152400,18560501223,1178,1175,1178,1172,8067
|
|
20231116,152300,18551026285,1174,1180,1180,1173,50630
|
|
20231116,152200,18491299773,1180,1178,1180,1177,64893
|
|
20231116,152100,18414738704,1178,1177,1179,1177,24832
|
|
20231116,152000,18385484150,1177,1171,1177,1170,19281
|
|
20231116,151900,18362844855,1171,1168,1172,1167,20010
|
|
20231116,151800,18339454542,1168,1174,1174,1166,38169
|
|
20231116,151700,18294822826,1174,1174,1176,1173,4855
|
|
20231116,151600,18289122670,1175,1176,1177,1173,3507
|
|
20231116,151500,18285003353,1176,1174,1178,1170,28111
|
|
20231116,151400,18252022922,1171,1170,1176,1168,23347
|
|
20231116,151300,18224730061,1170,1173,1173,1169,7742
|
|
20231116,151200,18215663976,1174,1177,1177,1174,2706
|
|
20231116,151100,18212482423,1178,1168,1178,1166,17301
|
|
20231116,151000,18192147325,1167,1168,1178,1167,21242
|
|
20231116,150900,18167286214,1167,1173,1174,1167,27345
|
|
20231116,150800,18135300296,1173,1175,1176,1173,11575
|
|
20231116,150700,18121709384,1175,1175,1176,1174,5342
|
|
20231116,150600,18115432634,1176,1172,1178,1170,10248
|
|
20231116,150500,18103426537,1172,1175,1180,1170,28294
|
|
20231116,150400,18070204343,1175,1178,1180,1174,10694
|
|
20231116,150300,18057624740,1180,1176,1180,1175,4634
|
|
20231116,150200,18052173148,1174,1175,1176,1172,19473
|
|
20231116,150100,18029302972,1174,1182,1183,1174,68655
|
|
20231116,150000,17948347147,1182,1184,1187,1180,29832
|
|
20231116,145900,17913031212,1187,1183,1188,1182,33492
|
|
20231116,145800,17873307023,1183,1193,1193,1181,31377
|
|
20231116,145700,17836122517,1189,1176,1195,1176,153753
|
|
20231116,145600,17653512547,1177,1174,1177,1173,7834
|
|
20231116,145500,17644306202,1174,1172,1176,1171,10586
|
|
20231116,145400,17631891738,1172,1172,1172,1171,3672
|
|
20231116,145300,17627590201,1171,1169,1173,1168,17217
|
|
20231116,145200,17607435964,1169,1173,1173,1167,14295
|
|
20231116,145100,17590709492,1173,1177,1177,1173,11345
|
|
20231116,145000,17577379431,1177,1172,1179,1172,14820
|
|
20231116,144900,17559949856,1173,1170,1175,1170,9339
|
|
20231116,144800,17548997019,1172,1170,1172,1169,2216
|
|
20231116,144700,17546401711,1170,1168,1170,1167,7039
|
|
20231116,144600,17538178220,1167,1176,1176,1167,19959
|
|
20231116,144500,17514804509,1176,1172,1178,1171,51298
|
|
20231116,144400,17454542023,1170,1169,1172,1168,10519
|
|
20231116,144300,17442238992,1169,1170,1170,1168,10975
|
|
20231116,144200,17429409335,1170,1165,1171,1165,47182
|
|
20231116,144100,17374275397,1164,1161,1164,1160,4965
|
|
20231116,144000,17368504919,1161,1162,1162,1161,9517
|
|
20231116,143900,17357450775,1162,1157,1162,1157,3690
|
|
20231116,143800,17353169542,1157,1161,1161,1157,1654
|
|
20231116,143700,17351250957,1160,1160,1161,1157,3115
|
|
20231116,143600,17347642114,1160,1158,1161,1157,3298
|
|
20231116,143500,17343822389,1157,1158,1161,1156,1248
|
|
20231116,143400,17342377496,1161,1156,1162,1156,3196
|
|
20231116,143300,17338670019,1156,1160,1161,1156,6305
|
|
20231116,143200,17331365478,1161,1160,1161,1157,4054
|
|
20231116,143100,17326673607,1158,1160,1161,1158,2087
|
|
20231116,143000,17324253176,1160,1162,1162,1160,1835
|
|
20231116,142900,17322122892,1162,1157,1162,1157,3739
|
|
20231116,142800,17317779645,1157,1157,1158,1157,1044
|
|
20231116,142700,17316571700,1157,1157,1165,1156,5783
|
|
20231116,142600,17309861346,1157,1159,1159,1157,1971
|
|
20231116,142500,17307577671,1160,1158,1160,1158,2639
|
|
20231116,142400,17304519367,1158,1164,1166,1158,6796
|
|
20231116,142300,17296637068,1156,1161,1168,1156,5267
|
|
20231116,142200,17290498049,1153,1152,1163,1150,7622
|
|
20231116,142100,17281698795,1162,1154,1162,1150,47266
|
|
20231116,142000,17227296062,1153,1155,1160,1152,14828
|
|
20231116,141900,17210182400,1155,1162,1162,1155,2343
|
|
20231116,141800,17207470754,1161,1157,1161,1155,6922
|
|
20231116,141700,17199467327,1157,1167,1168,1157,6956
|
|
20231116,141600,17191385288,1168,1168,1168,1166,2496
|
|
20231116,141500,17188470160,1166,1169,1169,1166,6100
|
|
20231116,141400,17181351654,1167,1167,1169,1165,2259
|
|
20231116,141300,17178713866,1165,1168,1169,1161,10831
|
|
20231116,141200,17166085706,1169,1161,1170,1156,34692
|
|
20231116,141100,17125647362,1161,1160,1161,1159,1883
|
|
20231116,141000,17123463479,1160,1160,1163,1159,4132
|
|
20231116,140900,17118664981,1160,1162,1162,1159,4187
|
|
20231116,140800,17113808799,1162,1153,1162,1153,10930
|
|
20231116,140700,17101144339,1153,1158,1158,1153,5619
|
|
20231116,140600,17094648360,1158,1157,1158,1157,1319
|
|
20231116,140500,17093122156,1157,1158,1158,1152,1108
|
|
20231116,140400,17091843288,1152,1162,1162,1152,5586
|
|
20231116,140300,17085366483,1158,1149,1163,1149,19821
|
|
20231116,140200,17062466994,1149,1152,1154,1149,16098
|
|
20231116,140100,17043932090,1152,1151,1155,1148,7415
|
|
20231116,140000,17035396415,1152,1153,1156,1148,33327
|
|
20231116,135900,16996974762,1153,1156,1156,1152,8771
|
|
20231116,135800,16986841951,1156,1156,1156,1155,5342
|
|
20231116,135700,16980671410,1156,1156,1156,1155,10916
|
|
20231116,135600,16968055677,1156,1156,1156,1155,6809
|
|
20231116,135500,16960187942,1156,1156,1159,1156,3608
|
|
20231116,135400,16956016192,1159,1160,1164,1156,10471
|
|
20231116,135300,16943891452,1160,1157,1165,1156,10418
|
|
20231116,135200,16931827698,1157,1160,1160,1156,4600
|
|
20231116,135100,16926505433,1160,1164,1164,1159,23567
|
|
20231116,135000,16899130642,1167,1165,1167,1164,6787
|
|
20231116,134900,16891226821,1165,1164,1165,1164,3586
|
|
20231116,134800,16887050092,1164,1165,1165,1164,2452
|
|
20231116,134700,16884195311,1164,1165,1165,1164,7063
|
|
20231116,134600,16875969154,1167,1164,1167,1164,8578
|
|
20231116,134500,16865980988,1164,1166,1166,1164,3282
|
|
20231116,134400,16862158306,1166,1166,1166,1164,2837
|
|
20231116,134300,16858855980,1166,1165,1166,1164,3786
|
|
20231116,134200,16854445743,1166,1167,1167,1166,2536
|
|
20231116,134100,16851486954,1167,1171,1171,1166,1919
|
|
20231116,134000,16849242524,1171,1163,1173,1163,5584
|
|
20231116,133900,16842708708,1163,1167,1168,1163,14303
|
|
20231116,133800,16826042560,1168,1173,1175,1166,18952
|
|
20231116,133700,16803835691,1173,1176,1180,1172,62573
|
|
20231116,133600,16730219499,1175,1171,1176,1170,13636
|
|
20231116,133500,16714205557,1171,1167,1171,1167,18550
|
|
20231116,133400,16692495864,1166,1168,1168,1165,2003
|
|
20231116,133300,16690159562,1168,1169,1169,1167,2048
|
|
20231116,133200,16687767441,1169,1167,1170,1167,5260
|
|
20231116,133100,16681618523,1167,1167,1169,1167,5377
|
|
20231116,133000,16675342909,1167,1167,1168,1167,6753
|
|
20231116,132900,16667455777,1167,1168,1169,1167,4694
|
|
20231116,132800,16661973446,1168,1169,1169,1168,2804
|
|
20231116,132700,16658697551,1169,1168,1170,1168,2063
|
|
20231116,132600,16656285850,1168,1170,1170,1167,1354
|
|
20231116,132500,16654704728,1170,1168,1170,1167,3769
|
|
20231116,132400,16650300800,1167,1165,1169,1165,2820
|
|
20231116,132300,16647011300,1165,1169,1170,1165,14011
|
|
20231116,132200,16630663849,1168,1177,1178,1168,23107
|
|
20231116,132100,16603569957,1177,1170,1177,1168,12677
|
|
20231116,132000,16588699402,1170,1167,1170,1167,351
|
|
20231116,131900,16588288794,1167,1169,1170,1165,10250
|
|
20231116,131800,16576330752,1169,1175,1177,1165,23606
|
|
20231116,131700,16548702922,1175,1173,1178,1171,17243
|
|
20231116,131600,16528455209,1173,1173,1177,1170,31404
|
|
20231116,131500,16491648544,1171,1182,1182,1171,186947
|
|
20231116,131400,16271604699,1182,1169,1182,1163,99302
|
|
20231116,131300,16154811222,1168,1153,1168,1153,50154
|
|
20231116,131200,16096583270,1151,1150,1151,1150,603
|
|
20231116,131100,16095889817,1150,1150,1151,1149,1234
|
|
20231116,131000,16094470635,1150,1150,1150,1149,4787
|
|
20231116,130900,16088965959,1149,1151,1154,1149,8464
|
|
20231116,130800,16079229808,1151,1153,1154,1151,3057
|
|
20231116,130700,16075706787,1153,1154,1155,1153,8125
|
|
20231116,130600,16066331611,1154,1157,1157,1154,1581
|
|
20231116,130500,16064505665,1157,1152,1157,1152,4362
|
|
20231116,130400,16059466947,1154,1150,1154,1150,2826
|
|
20231116,130300,16056213699,1150,1156,1156,1147,18062
|
|
20231116,130200,16035418787,1157,1156,1157,1155,7637
|
|
20231116,130100,16026590635,1156,1150,1157,1149,6231
|
|
20231116,130000,16019402211,1150,1149,1154,1149,4068
|
|
20231116,125900,16014725118,1152,1156,1157,1149,23293
|
|
20231116,125800,15987817772,1156,1149,1156,1147,10861
|
|
20231116,125700,15975311658,1149,1145,1149,1145,7268
|
|
20231116,125600,15966973851,1144,1145,1145,1144,3179
|
|
20231116,125500,15963334117,1145,1147,1147,1144,8040
|
|
20231116,125400,15954123411,1147,1149,1153,1147,7099
|
|
20231116,125300,15945964370,1151,1148,1154,1148,8002
|
|
20231116,125200,15936770171,1148,1144,1148,1142,38557
|
|
20231116,125100,15892627892,1145,1149,1149,1144,26018
|
|
20231116,125000,15862817267,1150,1155,1155,1149,4759
|
|
20231116,124900,15857342713,1155,1148,1155,1147,39487
|
|
20231116,124800,15811878162,1148,1152,1152,1148,41714
|
|
20231116,124700,15763901918,1152,1157,1157,1151,21400
|
|
20231116,124600,15739210300,1157,1160,1160,1157,12293
|
|
20231116,124500,15724971647,1160,1162,1162,1160,7200
|
|
20231116,124400,15716614037,1162,1162,1163,1162,6578
|
|
20231116,124300,15708969003,1163,1161,1163,1160,18565
|
|
20231116,124200,15687405195,1162,1165,1165,1162,13170
|
|
20231116,124100,15672080313,1165,1166,1169,1165,10117
|
|
20231116,124000,15660270544,1166,1159,1166,1158,13688
|
|
20231116,123900,15644357860,1159,1160,1160,1157,23926
|
|
20231116,123800,15616649845,1160,1156,1160,1155,22167
|
|
20231116,123700,15591006919,1156,1161,1162,1156,30772
|
|
20231116,123600,15555315285,1161,1167,1168,1160,32183
|
|
20231116,123500,15517860867,1167,1170,1171,1167,7187
|
|
20231116,123400,15509458192,1169,1171,1172,1168,18083
|
|
20231116,123300,15488312684,1170,1170,1171,1169,14791
|
|
20231116,123200,15471014023,1171,1172,1172,1170,9930
|
|
20231116,123100,15459384951,1177,1177,1178,1171,38293
|
|
20231116,123000,15414436428,1177,1177,1178,1176,4245
|
|
20231116,122900,15409440162,1178,1177,1178,1177,6935
|
|
20231116,122800,15401277114,1177,1171,1177,1171,7467
|
|
20231116,122700,15392507204,1171,1171,1172,1170,16285
|
|
20231116,122600,15373440488,1170,1171,1172,1170,19230
|
|
20231116,122500,15350928559,1171,1176,1177,1171,10704
|
|
20231116,122400,15338373344,1171,1176,1177,1171,9155
|
|
20231116,122300,15327615760,1176,1182,1182,1171,2055
|
|
20231116,122200,15325190774,1180,1181,1181,1168,90193
|
|
20231116,122100,15219130822,1181,1181,1182,1181,8341
|
|
20231116,122000,15209276673,1182,1182,1183,1181,10932
|
|
20231116,121900,15196359073,1182,1183,1184,1182,9116
|
|
20231116,121800,15185581642,1183,1183,1183,1181,17435
|
|
20231116,121700,15164981398,1183,1188,1189,1182,71611
|
|
20231116,121600,15080058590,1189,1188,1189,1188,13442
|
|
20231116,121500,15064084126,1189,1189,1189,1188,17735
|
|
20231116,121400,15043011238,1189,1189,1189,1188,12797
|
|
20231116,121300,15027798733,1189,1190,1191,1189,17902
|
|
20231116,121200,15006498053,1190,1192,1193,1190,23218
|
|
20231116,121100,14978846625,1192,1195,1195,1192,11780
|
|
20231116,121000,14964791517,1196,1194,1197,1194,25122
|
|
20231116,120900,14934766495,1195,1195,1196,1194,8959
|
|
20231116,120800,14924055428,1196,1195,1197,1195,8016
|
|
20231116,120700,14914470356,1195,1195,1196,1193,11089
|
|
20231116,120600,14901217122,1192,1191,1195,1190,9804
|
|
20231116,120500,14889534360,1191,1186,1191,1185,16544
|
|
20231116,120400,14869888242,1186,1187,1188,1185,26910
|
|
20231116,120300,14837995363,1187,1188,1189,1185,30732
|
|
20231116,120200,14801493521,1189,1189,1189,1185,58184
|
|
20231116,120100,14732444221,1189,1190,1191,1189,26087
|
|
20231116,120000,14701415592,1190,1191,1192,1189,42047
|
|
20231116,115900,14651385388,1191,1191,1192,1190,21830
|
|
20231116,115800,14625388777,1191,1192,1196,1191,26237
|
|
20231116,115700,14594134986,1192,1194,1195,1192,23650
|
|
20231116,115600,14565914453,1194,1194,1198,1192,16520
|
|
20231116,115500,14546202216,1193,1200,1201,1193,22085
|
|
20231116,115400,14519759900,1203,1194,1203,1194,40505
|
|
20231116,115300,14471177719,1195,1194,1196,1193,8324
|
|
20231116,115200,14461234747,1194,1193,1195,1192,18531
|
|
20231116,115100,14439112801,1193,1191,1196,1191,25888
|
|
20231116,115000,14408225804,1192,1194,1194,1191,79474
|
|
20231116,114900,14313536187,1192,1194,1196,1192,49984
|
|
20231116,114800,14253892621,1194,1198,1198,1192,26927
|
|
20231116,114700,14221737647,1196,1207,1207,1195,32436
|
|
20231116,114600,14182811049,1203,1208,1210,1197,65205
|
|
20231116,114500,14104413710,1210,1203,1216,1202,200359
|
|
20231116,114400,13862406531,1204,1206,1206,1201,70104
|
|
20231116,114300,13778026742,1205,1192,1207,1192,184186
|
|
20231116,114200,13556342552,1193,1193,1194,1192,30945
|
|
20231116,114100,13519427094,1193,1194,1196,1193,38412
|
|
20231116,114000,13473585878,1194,1199,1200,1193,26466
|
|
20231116,113900,13441936967,1199,1199,1200,1198,55545
|
|
20231116,113800,13375312085,1198,1191,1199,1189,60353
|
|
20231116,113700,13303364536,1190,1189,1194,1189,16543
|
|
20231116,113600,13283670626,1189,1190,1193,1189,41300
|
|
20231116,113500,13234534372,1191,1193,1193,1189,47061
|
|
20231116,113400,13178509200,1193,1195,1196,1193,41075
|
|
20231116,113300,13129458355,1194,1201,1201,1194,42202
|
|
20231116,113200,13078940311,1200,1201,1202,1198,40085
|
|
20231116,113100,13030836054,1202,1205,1206,1200,78088
|
|
20231116,113000,12936839934,1204,1196,1205,1196,68860
|
|
20231116,112900,12854035981,1196,1200,1203,1196,29580
|
|
20231116,112800,12818550563,1202,1198,1202,1193,55164
|
|
20231116,112700,12752455717,1198,1200,1200,1190,60365
|
|
20231116,112600,12680317516,1200,1205,1207,1198,74164
|
|
20231116,112500,12591233359,1207,1185,1208,1181,172834
|
|
20231116,112400,12384091454,1184,1186,1186,1176,71683
|
|
20231116,112300,12299545827,1188,1185,1188,1175,82073
|
|
20231116,112200,12202393951,1185,1192,1195,1184,83701
|
|
20231116,112100,12102760876,1190,1199,1200,1190,33665
|
|
20231116,112000,12062563391,1200,1206,1207,1175,254729
|
|
20231116,111900,11757171345,1207,1205,1210,1204,60246
|
|
20231116,111800,11684411087,1205,1195,1219,1195,138255
|
|
20231116,111700,11517406367,1197,1210,1211,1184,252772
|
|
20231116,111600,11214699801,1210,1204,1221,1202,169180
|
|
20231116,111500,11009539771,1203,1217,1233,1195,408157
|
|
20231116,111400,10512232341,1217,1190,1240,1183,669217
|
|
20231116,111300,9704921296,1190,1177,1195,1175,412633
|
|
20231116,111200,9217017903,1176,1153,1180,1148,250531
|
|
20231116,111100,8922703618,1149,1161,1163,1138,138572
|
|
20231116,111000,8763272894,1161,1166,1168,1160,70058
|
|
20231116,110900,8681886014,1167,1165,1173,1161,134069
|
|
20231116,110800,8525173115,1165,1162,1171,1150,143370
|
|
20231116,110700,8358885350,1161,1150,1164,1147,136220
|
|
20231116,110600,8201029612,1150,1151,1160,1136,199084
|
|
20231116,110500,7972080940,1154,1121,1155,1117,316047
|
|
20231116,110400,7611682289,1121,1169,1170,1110,395709
|
|
20231116,110300,7161905166,1169,1180,1181,1169,204455
|
|
20231116,110200,6921284450,1179,1170,1180,1169,148977
|
|
20231116,110100,6746367375,1169,1181,1182,1167,237849
|
|
20231116,110000,6467414264,1176,1201,1202,1174,273647
|
|
20231116,105900,6143099104,1202,1191,1212,1190,222263
|
|
20231116,105800,5875813719,1191,1208,1215,1190,320296
|
|
20231116,105700,5489618645,1209,1199,1215,1187,683741
|
|
20231116,105600,4667164489,1196,1200,1200,1196,291018
|
|
20231116,105500,4318009198,1195,1195,1195,1195,0
|
|
20231116,105400,4318009198,1195,1177,1195,1173,670657
|
|
20231116,105300,3524153667,1178,1170,1178,1154,557142
|
|
20231116,105200,2872674553,1170,1115,1180,1100,788994
|
|
20231116,105100,1961218206,1107,1109,1136,1095,485550
|
|
20231116,105000,1420357215,1109,1109,1116,1080,435712
|
|
20231116,104900,939775803,1109,1087,1116,1081,389674
|
|
20231116,104800,512783899,1059,1059,1059,1059,0
|
|
20231116,104700,512783899,1059,1044,1059,1040,98099
|
|
20231116,104600,409604751,1040,1035,1045,1034,34969
|
|
20231116,104500,373209145,1035,1034,1035,1033,11409
|
|
20231116,104400,361413995,1034,1035,1038,1034,20142
|
|
20231116,104300,340537842,1035,1027,1035,1027,16054
|
|
20231116,104200,323999043,1027,1029,1033,1018,32323
|
|
20231116,104100,290800806,1030,1016,1032,1011,39075
|
|
20231116,104000,250830147,1016,1006,1023,1006,41597
|
|
20231116,103900,208670950,1006,1003,1006,1002,15533
|
|
20231116,103800,193071031,1003,1003,1004,1000,13111
|
|
20231116,103700,179923808,1001,1000,1004,1000,3002
|
|
20231116,103600,176916797,1000,1004,1004,1000,703
|
|
20231116,103500,176213040,1004,999,1005,996,30693
|
|
20231116,103400,145489963,999,1002,1006,997,7755
|
|
20231116,103300,137711013,1000,996,1002,996,2835
|
|
20231116,103200,134873290,996,999,1001,995,3626
|
|
20231116,103100,131259963,998,1004,1008,990,21957
|
|
20231116,103000,109332681,1004,1007,1014,997,16535
|
|
20231116,102900,92704395,1010,994,1010,984,23761
|
|
20231116,102800,68979411,997,972,999,972,20926
|
|
20231116,102700,48274175,972,973,973,972,614
|
|
20231116,102600,47676837,974,973,974,973,59
|
|
20231116,102500,47619375,973,973,973,973,100
|
|
20231116,102400,47522075,973,973,973,973,100
|
|
20231116,102300,47424775,971,971,971,971,0
|
|
20231116,102200,47424775,971,971,973,971,203
|
|
20231116,102100,47227462,971,974,974,971,1391
|
|
20231116,102000,45875628,975,975,975,971,2312
|
|
20231116,101900,43629437,975,974,975,970,1407
|
|
20231116,101800,42259832,973,971,973,971,301
|
|
20231116,101700,41966961,974,974,974,974,10
|
|
20231116,101600,41957221,976,973,976,969,5857
|
|
20231116,101500,36260983,971,970,975,970,3938
|
|
20231116,101400,32435648,975,971,975,962,9478
|
|
20231116,101300,23267018,971,979,979,971,3762
|
|
20231116,101200,19605538,979,984,985,978,3601
|
|
20231116,101100,16061887,985,973,985,973,7517
|
|
20231116,101000,8707847,969,964,969,964,5926
|
|
20231116,100900,2978475,964,964,964,964,50
|
|
20231116,100800,2930275,964,964,964,964,0
|
|
20231116,100700,2930275,964,963,964,963,645
|
|
20231116,100600,2308521,964,964,964,964,2
|
|
20231116,100500,2306593,964,964,964,964,923
|
|
20231116,100400,1416821,963,964,964,963,545
|
|
20231116,100300,891686,964,964,964,964,0
|
|
20231116,100200,891686,964,964,964,964,3
|
|
20231116,100100,888794,963,963,963,962,830
|
|
20231116,100000,89559,963,963,963,963,93
|