716 lines
33 KiB
CSV
716 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205300,321306034,997,997,997,997,17870
|
|
20231129,205200,321306034,997,997,997,997,0
|
|
20231129,205100,321306034,997,997,997,997,0
|
|
20231129,205000,321306034,997,997,997,997,0
|
|
20231129,204900,321306034,997,997,997,997,0
|
|
20231129,204800,321306034,997,997,997,997,0
|
|
20231129,204700,321306034,997,997,997,997,0
|
|
20231129,204600,321306034,997,997,997,997,0
|
|
20231129,204500,321306034,997,997,997,997,0
|
|
20231129,204400,321306034,997,997,997,997,0
|
|
20231129,204300,321306034,997,997,997,997,0
|
|
20231129,204200,321306034,997,997,997,997,0
|
|
20231129,204100,321306034,997,997,997,997,0
|
|
20231129,204000,321306034,997,997,997,997,0
|
|
20231129,203900,321306034,997,997,997,997,0
|
|
20231129,203800,321306034,997,997,997,997,0
|
|
20231129,203700,321306034,997,997,997,997,0
|
|
20231129,203600,321306034,997,997,997,997,0
|
|
20231129,203500,321306034,997,997,997,997,0
|
|
20231129,203400,321306034,997,997,997,997,0
|
|
20231129,203300,321306034,997,997,997,997,0
|
|
20231129,203200,321306034,997,997,997,997,0
|
|
20231129,203100,321306034,997,997,997,997,0
|
|
20231129,203000,321306034,997,997,997,997,0
|
|
20231129,202900,321306034,997,997,997,997,0
|
|
20231129,202800,321306034,997,997,997,997,0
|
|
20231129,202700,321306034,997,997,997,997,0
|
|
20231129,202600,321306034,997,997,997,997,0
|
|
20231129,202500,321306034,997,997,997,997,0
|
|
20231129,202400,321306034,997,997,997,997,0
|
|
20231129,202300,321306034,997,997,997,997,17870
|
|
20231129,202200,321306034,997,997,997,997,0
|
|
20231129,202100,321306034,997,997,997,997,0
|
|
20231129,202000,321306034,997,997,997,997,0
|
|
20231129,201900,321306034,997,997,997,997,0
|
|
20231129,201800,321306034,997,997,997,997,0
|
|
20231129,201700,321306034,997,997,997,997,0
|
|
20231129,201600,321306034,997,997,997,997,0
|
|
20231129,201500,321306034,997,997,997,997,0
|
|
20231129,201400,321306034,997,997,997,997,0
|
|
20231129,201300,321306034,997,997,997,997,0
|
|
20231129,201200,321306034,997,997,997,997,0
|
|
20231129,201100,321306034,997,997,997,997,0
|
|
20231129,201000,321306034,997,997,997,997,0
|
|
20231129,200900,321306034,997,997,997,997,0
|
|
20231129,200800,321306034,997,997,997,997,0
|
|
20231129,200700,321306034,997,997,997,997,0
|
|
20231129,200600,321306034,997,997,997,997,0
|
|
20231129,200500,321306034,997,997,997,997,0
|
|
20231129,200400,321306034,997,997,997,997,0
|
|
20231129,200300,321306034,997,997,997,997,0
|
|
20231129,200200,321306034,997,997,997,997,0
|
|
20231129,200100,321306034,997,997,997,997,0
|
|
20231129,200000,321306034,997,997,997,997,0
|
|
20231129,195900,321306034,997,997,997,997,0
|
|
20231129,195800,321306034,997,997,997,997,0
|
|
20231129,195700,321306034,997,997,997,997,0
|
|
20231129,195600,321306034,997,997,997,997,0
|
|
20231129,195500,321306034,997,997,997,997,0
|
|
20231129,195400,321306034,997,997,997,997,0
|
|
20231129,195300,321306034,997,997,997,997,17870
|
|
20231129,195200,321306034,997,997,997,997,0
|
|
20231129,195100,321306034,997,997,997,997,0
|
|
20231129,195000,321306034,997,997,997,997,0
|
|
20231129,194900,321306034,997,997,997,997,0
|
|
20231129,194800,321306034,997,997,997,997,0
|
|
20231129,194700,321306034,997,997,997,997,0
|
|
20231129,194600,321306034,997,997,997,997,0
|
|
20231129,194500,321306034,997,997,997,997,0
|
|
20231129,194400,321306034,997,997,997,997,0
|
|
20231129,194300,321306034,997,997,997,997,0
|
|
20231129,194200,321306034,997,997,997,997,0
|
|
20231129,194100,321306034,997,997,997,997,0
|
|
20231129,194000,321306034,997,997,997,997,0
|
|
20231129,193900,321306034,997,997,997,997,0
|
|
20231129,193800,321306034,997,997,997,997,0
|
|
20231129,193700,321306034,997,997,997,997,0
|
|
20231129,193600,321306034,997,997,997,997,0
|
|
20231129,193500,321306034,997,997,997,997,0
|
|
20231129,193400,321306034,997,997,997,997,0
|
|
20231129,193300,321306034,997,997,997,997,0
|
|
20231129,193200,321306034,997,997,997,997,0
|
|
20231129,193100,321306034,997,997,997,997,0
|
|
20231129,193000,321306034,997,997,997,997,0
|
|
20231129,192900,321306034,997,997,997,997,0
|
|
20231129,192800,321306034,997,997,997,997,0
|
|
20231129,192700,321306034,997,997,997,997,0
|
|
20231129,192600,321306034,997,997,997,997,0
|
|
20231129,192500,321306034,997,997,997,997,0
|
|
20231129,192400,321306034,997,997,997,997,0
|
|
20231129,192300,321306034,997,997,997,997,17870
|
|
20231129,192200,321306034,997,997,997,997,0
|
|
20231129,192100,321306034,997,997,997,997,0
|
|
20231129,192000,321306034,997,997,997,997,0
|
|
20231129,191900,321306034,997,997,997,997,0
|
|
20231129,191800,321306034,997,997,997,997,0
|
|
20231129,191700,321306034,997,997,997,997,0
|
|
20231129,191600,321306034,997,997,997,997,0
|
|
20231129,191500,321306034,997,997,997,997,0
|
|
20231129,191400,321306034,997,997,997,997,0
|
|
20231129,191300,321306034,997,997,997,997,0
|
|
20231129,191200,321306034,997,997,997,997,0
|
|
20231129,191100,321306034,997,997,997,997,0
|
|
20231129,191000,321306034,997,997,997,997,0
|
|
20231129,190900,321306034,997,997,997,997,0
|
|
20231129,190800,321306034,997,997,997,997,0
|
|
20231129,190700,321306034,997,997,997,997,0
|
|
20231129,190600,321306034,997,997,997,997,0
|
|
20231129,190500,321306034,997,997,997,997,0
|
|
20231129,190400,321306034,997,997,997,997,0
|
|
20231129,190300,321306034,997,997,997,997,0
|
|
20231129,190200,321306034,997,997,997,997,0
|
|
20231129,190100,321306034,997,997,997,997,0
|
|
20231129,190000,321306034,997,997,997,997,0
|
|
20231129,185900,321306034,997,997,997,997,0
|
|
20231129,185800,321306034,997,997,997,997,0
|
|
20231129,185700,321306034,997,997,997,997,0
|
|
20231129,185600,321306034,997,997,997,997,0
|
|
20231129,185500,321306034,997,997,997,997,0
|
|
20231129,185400,321306034,997,997,997,997,0
|
|
20231129,185300,321306034,997,997,997,997,17870
|
|
20231129,185200,321306034,997,997,997,997,0
|
|
20231129,185100,321306034,997,997,997,997,0
|
|
20231129,185000,321306034,997,997,997,997,0
|
|
20231129,184900,321306034,997,997,997,997,0
|
|
20231129,184800,321306034,997,997,997,997,0
|
|
20231129,184700,321306034,997,997,997,997,0
|
|
20231129,184600,321306034,997,997,997,997,0
|
|
20231129,184500,321306034,997,997,997,997,0
|
|
20231129,184400,321306034,997,997,997,997,0
|
|
20231129,184300,321306034,997,997,997,997,0
|
|
20231129,184200,321306034,997,997,997,997,0
|
|
20231129,184100,321306034,997,997,997,997,0
|
|
20231129,184000,321306034,997,997,997,997,0
|
|
20231129,183900,321306034,997,997,997,997,0
|
|
20231129,183800,321306034,997,997,997,997,0
|
|
20231129,183700,321306034,997,997,997,997,0
|
|
20231129,183600,321306034,997,997,997,997,0
|
|
20231129,183500,321306034,997,997,997,997,0
|
|
20231129,183400,321306034,997,997,997,997,0
|
|
20231129,183300,321306034,997,997,997,997,0
|
|
20231129,183200,321306034,997,997,997,997,0
|
|
20231129,183100,321306034,997,997,997,997,0
|
|
20231129,183000,321306034,997,997,997,997,0
|
|
20231129,182900,321306034,997,997,997,997,0
|
|
20231129,182800,321306034,997,997,997,997,0
|
|
20231129,182700,321306034,997,997,997,997,0
|
|
20231129,182600,321306034,997,997,997,997,0
|
|
20231129,182500,321306034,997,997,997,997,0
|
|
20231129,182400,321306034,997,997,997,997,0
|
|
20231129,182300,321306034,997,997,997,997,17870
|
|
20231129,182200,321306034,997,997,997,997,0
|
|
20231129,182100,321306034,997,997,997,997,0
|
|
20231129,182000,321306034,997,997,997,997,0
|
|
20231129,181900,321306034,997,997,997,997,0
|
|
20231129,181800,321306034,997,997,997,997,0
|
|
20231129,181700,321306034,997,997,997,997,0
|
|
20231129,181600,321306034,997,997,997,997,0
|
|
20231129,181500,321306034,997,997,997,997,0
|
|
20231129,181400,321306034,997,997,997,997,0
|
|
20231129,181300,321306034,997,997,997,997,0
|
|
20231129,181200,321306034,997,997,997,997,0
|
|
20231129,181100,321306034,997,997,997,997,0
|
|
20231129,181000,321306034,997,997,997,997,0
|
|
20231129,180900,321306034,997,997,997,997,0
|
|
20231129,180800,321306034,997,997,997,997,0
|
|
20231129,180700,321306034,997,997,997,997,0
|
|
20231129,180600,321306034,997,997,997,997,0
|
|
20231129,180500,321306034,997,997,997,997,0
|
|
20231129,180400,321306034,997,997,997,997,0
|
|
20231129,180300,321306034,997,997,997,997,0
|
|
20231129,180200,321306034,997,997,997,997,0
|
|
20231129,180100,321306034,997,997,997,997,0
|
|
20231129,180000,321306034,997,997,997,997,0
|
|
20231129,175900,321306034,997,997,997,997,0
|
|
20231129,175800,321306034,997,997,997,997,0
|
|
20231129,175700,321306034,997,997,997,997,0
|
|
20231129,175600,321306034,997,997,997,997,0
|
|
20231129,175500,321306034,997,997,997,997,0
|
|
20231129,175400,321306034,997,997,997,997,0
|
|
20231129,175300,321306034,997,997,997,997,17870
|
|
20231129,175200,321306034,997,997,997,997,0
|
|
20231129,175100,321306034,997,997,997,997,0
|
|
20231129,175000,321306034,997,997,997,997,0
|
|
20231129,174900,321306034,997,997,997,997,0
|
|
20231129,174800,321306034,997,997,997,997,0
|
|
20231129,174700,321306034,997,997,997,997,0
|
|
20231129,174600,321306034,997,997,997,997,0
|
|
20231129,174500,321306034,997,997,997,997,0
|
|
20231129,174400,321306034,997,997,997,997,0
|
|
20231129,174300,321306034,997,997,997,997,0
|
|
20231129,174200,321306034,997,997,997,997,0
|
|
20231129,174100,321306034,997,997,997,997,0
|
|
20231129,174000,321306034,997,997,997,997,0
|
|
20231129,173900,321306034,997,997,997,997,0
|
|
20231129,173800,321306034,997,997,997,997,0
|
|
20231129,173700,321306034,997,997,997,997,0
|
|
20231129,173600,321306034,997,997,997,997,0
|
|
20231129,173500,321306034,997,997,997,997,0
|
|
20231129,173400,321306034,997,997,997,997,0
|
|
20231129,173300,321306034,997,997,997,997,0
|
|
20231129,173200,321306034,997,997,997,997,0
|
|
20231129,173100,321306034,997,997,997,997,0
|
|
20231129,173000,321306034,997,997,997,997,0
|
|
20231129,172900,321306034,997,997,997,997,0
|
|
20231129,172800,321306034,997,997,997,997,0
|
|
20231129,172700,321306034,997,997,997,997,0
|
|
20231129,172600,321306034,997,997,997,997,0
|
|
20231129,172500,321306034,997,997,997,997,0
|
|
20231129,172400,321306034,997,997,997,997,0
|
|
20231129,172300,321306034,997,997,997,997,17870
|
|
20231129,172200,321306034,997,997,997,997,0
|
|
20231129,172100,321306034,997,997,997,997,0
|
|
20231129,172000,321306034,997,997,997,997,0
|
|
20231129,171900,321306034,997,997,997,997,0
|
|
20231129,171800,321306034,997,997,997,997,0
|
|
20231129,171700,321306034,997,997,997,997,0
|
|
20231129,171600,321306034,997,997,997,997,0
|
|
20231129,171500,321306034,997,997,997,997,0
|
|
20231129,171400,321306034,997,997,997,997,0
|
|
20231129,171300,321306034,997,997,997,997,0
|
|
20231129,171200,321306034,997,997,997,997,0
|
|
20231129,171100,321306034,997,997,997,997,0
|
|
20231129,171000,321306034,997,997,997,997,0
|
|
20231129,170900,321306034,997,997,997,997,0
|
|
20231129,170800,321306034,997,997,997,997,0
|
|
20231129,170700,321306034,997,997,997,997,0
|
|
20231129,170600,321306034,997,997,997,997,0
|
|
20231129,170500,321306034,997,997,997,997,0
|
|
20231129,170400,321306034,997,997,997,997,0
|
|
20231129,170300,321306034,997,997,997,997,0
|
|
20231129,170200,321306034,997,997,997,997,0
|
|
20231129,170100,321306034,997,997,997,997,0
|
|
20231129,170000,321306034,997,997,997,997,0
|
|
20231129,165900,321306034,997,997,997,997,0
|
|
20231129,165800,321306034,997,997,997,997,0
|
|
20231129,165700,321306034,997,997,997,997,0
|
|
20231129,165600,321306034,997,997,997,997,0
|
|
20231129,165500,321306034,997,997,997,997,0
|
|
20231129,165400,321306034,997,997,997,997,0
|
|
20231129,165300,321306034,997,997,997,997,17870
|
|
20231129,165200,321306034,997,997,997,997,0
|
|
20231129,165100,321306034,997,997,997,997,0
|
|
20231129,165000,321306034,997,997,997,997,0
|
|
20231129,164900,321306034,997,997,997,997,0
|
|
20231129,164800,321306034,997,997,997,997,0
|
|
20231129,164700,321306034,997,997,997,997,0
|
|
20231129,164600,321306034,997,997,997,997,0
|
|
20231129,164500,321306034,997,997,997,997,0
|
|
20231129,164400,321306034,997,997,997,997,0
|
|
20231129,164300,321306034,997,997,997,997,0
|
|
20231129,164200,321306034,997,997,997,997,0
|
|
20231129,164100,321306034,997,997,997,997,0
|
|
20231129,164000,321306034,997,997,997,997,0
|
|
20231129,163900,321306034,997,997,997,997,0
|
|
20231129,163800,321306034,997,997,997,997,0
|
|
20231129,163700,321306034,997,997,997,997,0
|
|
20231129,163600,321306034,997,997,997,997,0
|
|
20231129,163500,321306034,997,997,997,997,0
|
|
20231129,163400,321306034,997,997,997,997,0
|
|
20231129,163300,321306034,997,997,997,997,0
|
|
20231129,163200,321306034,997,997,997,997,0
|
|
20231129,163100,321306034,997,997,997,997,0
|
|
20231129,163000,321306034,997,997,997,997,0
|
|
20231129,162900,321306034,997,997,997,997,0
|
|
20231129,162800,321306034,997,997,997,997,0
|
|
20231129,162700,321306034,997,997,997,997,0
|
|
20231129,162600,321306034,997,997,997,997,0
|
|
20231129,162500,321306034,997,997,997,997,0
|
|
20231129,162400,321306034,997,997,997,997,0
|
|
20231129,162300,321306034,997,997,997,997,17870
|
|
20231129,162200,321306034,997,997,997,997,0
|
|
20231129,162100,321306034,997,997,997,997,0
|
|
20231129,162000,321306034,997,997,997,997,0
|
|
20231129,161900,321306034,997,997,997,997,0
|
|
20231129,161800,321306034,997,997,997,997,0
|
|
20231129,161700,321306034,997,997,997,997,0
|
|
20231129,161600,321306034,997,997,997,997,0
|
|
20231129,161500,321306034,997,997,997,997,0
|
|
20231129,161400,321306034,997,997,997,997,0
|
|
20231129,161300,321306034,997,997,997,997,0
|
|
20231129,161200,321306034,997,997,997,997,0
|
|
20231129,161100,321306034,997,997,997,997,0
|
|
20231129,161000,321306034,997,997,997,997,0
|
|
20231129,160900,321306034,997,997,997,997,0
|
|
20231129,160800,321306034,997,997,997,997,0
|
|
20231129,160700,321306034,997,997,997,997,0
|
|
20231129,160600,321306034,997,997,997,997,0
|
|
20231129,160500,321306034,997,997,997,997,0
|
|
20231129,160400,321306034,997,997,997,997,0
|
|
20231129,160300,321306034,997,997,997,997,0
|
|
20231129,160200,321306034,997,997,997,997,0
|
|
20231129,160100,321306034,997,997,997,997,0
|
|
20231129,160000,321306034,997,997,997,997,0
|
|
20231129,155900,321306034,997,997,997,997,0
|
|
20231129,155800,321306034,997,997,997,997,0
|
|
20231129,155700,321306034,997,997,997,997,0
|
|
20231129,155600,321306034,997,997,997,997,0
|
|
20231129,155500,321306034,997,997,997,997,0
|
|
20231129,155400,321306034,997,997,997,997,0
|
|
20231129,155300,321306034,997,997,997,997,17870
|
|
20231129,155200,321306034,997,997,997,997,0
|
|
20231129,155100,321306034,997,997,997,997,0
|
|
20231129,155000,321306034,997,997,997,997,0
|
|
20231129,154900,321306034,997,997,997,997,0
|
|
20231129,154800,321306034,997,997,997,997,0
|
|
20231129,154700,321306034,997,997,997,997,0
|
|
20231129,154600,321306034,997,997,997,997,0
|
|
20231129,154500,321306034,997,997,997,997,0
|
|
20231129,154400,321306034,997,997,997,997,0
|
|
20231129,154300,321306034,997,997,997,997,0
|
|
20231129,154200,321306034,997,997,997,997,0
|
|
20231129,154100,321306034,997,997,997,997,0
|
|
20231129,154000,321306034,997,997,997,997,0
|
|
20231129,153900,321306034,997,997,997,997,0
|
|
20231129,153800,321306034,997,997,997,997,0
|
|
20231129,153700,321306034,997,997,997,997,0
|
|
20231129,153600,321306034,997,997,997,997,0
|
|
20231129,153500,321306034,997,997,997,997,0
|
|
20231129,153400,321306034,997,997,997,997,0
|
|
20231129,153300,321306034,997,997,997,997,0
|
|
20231129,153200,321306034,997,997,997,997,0
|
|
20231129,153100,321306034,997,997,997,997,0
|
|
20231129,153000,321306034,997,997,997,997,17870
|
|
20231129,152900,303489644,1000,1000,1000,1000,0
|
|
20231129,152800,303489644,1000,1000,1000,1000,0
|
|
20231129,152700,303489644,1000,1000,1000,1000,0
|
|
20231129,152600,303489644,1000,1000,1000,1000,0
|
|
20231129,152500,303489644,1000,1000,1000,1000,0
|
|
20231129,152400,303489644,1000,1000,1000,1000,0
|
|
20231129,152300,303489644,1000,1000,1000,1000,0
|
|
20231129,152200,303489644,1000,1000,1000,1000,0
|
|
20231129,152100,303489644,1000,1000,1000,1000,0
|
|
20231129,152000,303489644,1000,1000,1000,1000,0
|
|
20231129,151900,303489644,1000,1000,1000,1000,40
|
|
20231129,151800,303449644,1000,1000,1000,1000,53
|
|
20231129,151700,303396644,999,1000,1000,999,3010
|
|
20231129,151600,300389644,1000,1000,1000,1000,381
|
|
20231129,151500,300008644,1000,1000,1000,1000,262
|
|
20231129,151400,299746644,999,999,999,999,1487
|
|
20231129,151300,298261131,999,999,999,999,106
|
|
20231129,151200,298155237,999,999,999,999,0
|
|
20231129,151100,298155237,999,998,999,998,2995
|
|
20231129,151000,295163242,998,998,998,998,2247
|
|
20231129,150900,292920736,998,998,998,998,3
|
|
20231129,150800,292917742,998,999,999,998,3677
|
|
20231129,150700,289244917,999,999,999,999,110
|
|
20231129,150600,289135027,999,998,999,997,2479
|
|
20231129,150500,286662908,997,998,999,997,666
|
|
20231129,150400,285998306,998,998,998,998,496
|
|
20231129,150300,285503298,998,998,998,997,359
|
|
20231129,150200,285145066,998,997,998,997,520
|
|
20231129,150100,284626606,998,998,998,998,100
|
|
20231129,150000,284526806,997,998,998,997,1524
|
|
20231129,145900,283006054,998,999,999,998,334
|
|
20231129,145800,282672708,999,999,999,999,371
|
|
20231129,145700,282302079,999,999,999,999,20
|
|
20231129,145600,282282099,998,999,999,998,115
|
|
20231129,145500,282167217,999,999,999,999,72
|
|
20231129,145400,282095289,999,999,999,999,592
|
|
20231129,145300,281503881,998,999,999,998,2636
|
|
20231129,145200,278873143,999,999,999,999,5
|
|
20231129,145100,278868148,999,998,999,998,514
|
|
20231129,145000,278355173,999,1000,1000,999,12
|
|
20231129,144900,278343183,998,1000,1000,998,2000
|
|
20231129,144800,276346896,1001,1000,1001,1000,3
|
|
20231129,144700,276343894,1000,999,1000,999,4794
|
|
20231129,144600,271550670,998,998,998,998,854
|
|
20231129,144500,270698378,999,999,999,999,34
|
|
20231129,144400,270664412,999,999,1000,999,768
|
|
20231129,144300,269897176,999,999,999,999,10
|
|
20231129,144200,269887186,999,1000,1000,999,379
|
|
20231129,144100,269508465,1000,999,1000,999,54
|
|
20231129,144000,269454514,999,1000,1000,999,664
|
|
20231129,143900,268791139,999,999,1000,999,1605
|
|
20231129,143800,267187741,999,1000,1000,999,2261
|
|
20231129,143700,264928442,999,998,999,997,1944
|
|
20231129,143600,262989856,998,1001,1001,998,33633
|
|
20231129,143500,229376024,1001,1002,1002,1001,8330
|
|
20231129,143400,221037679,1002,1002,1002,1002,0
|
|
20231129,143300,221037679,1002,1002,1002,1002,2
|
|
20231129,143200,221035675,1002,1002,1002,1002,1
|
|
20231129,143100,221034673,1002,1002,1003,1002,277
|
|
20231129,143000,220757117,1002,1001,1002,1001,6061
|
|
20231129,142900,214689992,1002,1002,1002,1001,507
|
|
20231129,142800,214182383,1002,1001,1002,1001,151
|
|
20231129,142700,214031128,1002,1002,1002,1002,4
|
|
20231129,142600,214027120,1002,1002,1002,1002,179
|
|
20231129,142500,213847762,1002,1002,1002,1002,209
|
|
20231129,142400,213638344,1002,1002,1002,1002,30
|
|
20231129,142300,213608284,1002,1002,1002,1002,15
|
|
20231129,142200,213593254,1002,1002,1002,1002,0
|
|
20231129,142100,213593254,1002,1002,1002,1002,1001
|
|
20231129,142000,212590252,1002,1002,1002,1002,43
|
|
20231129,141900,212547166,1001,1001,1001,1001,19
|
|
20231129,141800,212528147,1001,1001,1001,1001,650
|
|
20231129,141700,211877497,1001,1000,1001,1000,2113
|
|
20231129,141600,209764494,1001,1001,1001,1001,1003
|
|
20231129,141500,208760491,1001,1002,1002,1001,8417
|
|
20231129,141400,200335050,1002,1003,1003,1002,252
|
|
20231129,141300,200082421,1002,1002,1002,1002,3
|
|
20231129,141200,200079415,1002,1003,1003,1002,609
|
|
20231129,141100,199469088,1003,1002,1003,1002,602
|
|
20231129,141000,198865784,1003,1001,1003,1001,602
|
|
20231129,140900,198262482,1001,1002,1002,1001,1517
|
|
20231129,140800,196743958,1002,1003,1003,1002,32
|
|
20231129,140700,196711893,1002,1002,1002,1002,805
|
|
20231129,140600,195905283,1003,1002,1003,1002,320
|
|
20231129,140500,195584633,1002,1002,1004,1001,1506
|
|
20231129,140400,194077087,1004,1004,1004,1002,7115
|
|
20231129,140300,186947849,1004,1003,1004,1003,1004
|
|
20231129,140200,185940835,1003,1003,1003,1003,80
|
|
20231129,140100,185860595,1003,1003,1003,1003,32
|
|
20231129,140000,185828499,1003,1003,1003,1003,0
|
|
20231129,135900,185828499,1003,1003,1003,1003,0
|
|
20231129,135800,185828499,1003,1003,1003,1003,8
|
|
20231129,135700,185820475,1003,1003,1003,1003,110
|
|
20231129,135600,185710145,1002,1003,1003,1002,4500
|
|
20231129,135500,181201135,1003,1003,1003,1003,0
|
|
20231129,135400,181201135,1003,1003,1003,1003,402
|
|
20231129,135300,180797929,1003,1003,1004,1003,250
|
|
20231129,135200,180547122,1003,1003,1003,1003,5088
|
|
20231129,135100,175443858,1004,1003,1004,1003,3957
|
|
20231129,135000,171474811,1003,1003,1003,1003,500
|
|
20231129,134900,170973311,1004,1004,1004,1004,10
|
|
20231129,134800,170963271,1004,1004,1004,1004,8
|
|
20231129,134700,170955239,1004,1004,1004,1004,0
|
|
20231129,134600,170955239,1004,1004,1004,1004,300
|
|
20231129,134500,170654039,1004,1004,1004,1004,6
|
|
20231129,134400,170648015,1004,1004,1004,1004,110
|
|
20231129,134300,170537575,1004,1004,1004,1004,130
|
|
20231129,134200,170407055,1003,1004,1004,1003,505
|
|
20231129,134100,169900535,1003,1004,1004,1003,326
|
|
20231129,134000,169573556,1004,1004,1004,1004,26
|
|
20231129,133900,169547452,1004,1004,1004,1004,30
|
|
20231129,133800,169517332,1004,1004,1004,1004,87
|
|
20231129,133700,169429984,1004,1004,1004,1004,41
|
|
20231129,133600,169388820,1004,1004,1004,1004,191
|
|
20231129,133500,169197056,1004,1005,1005,1004,158
|
|
20231129,133400,169038391,1005,1005,1005,1005,272
|
|
20231129,133300,168765031,1004,1004,1004,1004,255
|
|
20231129,133200,168509011,1003,1003,1003,1003,200
|
|
20231129,133100,168308411,1003,1003,1003,1003,0
|
|
20231129,133000,168308411,1003,1003,1003,1003,0
|
|
20231129,132900,168308411,1003,1003,1003,1003,1142
|
|
20231129,132800,167162985,1003,1003,1003,1003,200
|
|
20231129,132700,166962385,1003,1003,1003,1003,0
|
|
20231129,132600,166962385,1003,1003,1003,1003,0
|
|
20231129,132500,166962385,1003,1003,1003,1003,0
|
|
20231129,132400,166962385,1003,1003,1003,1003,0
|
|
20231129,132300,166962385,1003,1003,1003,1003,201
|
|
20231129,132200,166760782,1003,1003,1003,1003,0
|
|
20231129,132100,166760782,1003,1003,1003,1003,0
|
|
20231129,132000,166760782,1003,1003,1003,1003,67
|
|
20231129,131900,166693581,1003,1006,1006,1003,455
|
|
20231129,131800,166237210,1006,1006,1006,1006,0
|
|
20231129,131700,166237210,1006,1006,1006,1006,300
|
|
20231129,131600,165935410,1006,1006,1006,1006,5
|
|
20231129,131500,165930380,1006,1006,1006,1006,0
|
|
20231129,131400,165930380,1006,1006,1006,1006,60
|
|
20231129,131300,165870020,1003,1006,1006,1003,10
|
|
20231129,131200,165859966,1006,1006,1006,1006,8
|
|
20231129,131100,165851918,1006,1006,1006,1006,0
|
|
20231129,131000,165851918,1006,1005,1006,1004,4892
|
|
20231129,130900,160930626,1004,1004,1004,1004,758
|
|
20231129,130800,160169594,1003,1003,1003,1003,30
|
|
20231129,130700,160139504,1003,1003,1003,1003,92
|
|
20231129,130600,160047228,1003,1003,1003,1003,0
|
|
20231129,130500,160047228,1003,1003,1003,1003,1
|
|
20231129,130400,160046225,1002,1002,1002,1002,899
|
|
20231129,130300,159145427,1003,1003,1003,1003,998
|
|
20231129,130200,158144433,1003,1003,1003,1003,2
|
|
20231129,130100,158142427,1004,1004,1004,1004,0
|
|
20231129,130000,158142427,1004,1004,1004,1004,0
|
|
20231129,125900,158142427,1004,1004,1004,1004,15
|
|
20231129,125800,158127367,1002,1002,1002,1002,300
|
|
20231129,125700,157826767,1002,1002,1004,1002,5
|
|
20231129,125600,157821755,1002,1002,1002,1002,2
|
|
20231129,125500,157819751,1003,1003,1003,1003,209
|
|
20231129,125400,157610124,1003,1003,1003,1003,1484
|
|
20231129,125300,156121672,1002,1003,1006,1002,6041
|
|
20231129,125200,150067954,1005,1005,1005,1005,0
|
|
20231129,125100,150067954,1005,1005,1005,1005,0
|
|
20231129,125000,150067954,1005,1005,1005,1005,0
|
|
20231129,124900,150067954,1005,1005,1005,1005,0
|
|
20231129,124800,150067954,1005,1005,1005,1005,0
|
|
20231129,124700,150067954,1005,1005,1005,1005,110
|
|
20231129,124600,149957404,1005,1005,1005,1005,5
|
|
20231129,124500,149952379,1006,1006,1006,1006,375
|
|
20231129,124400,149575129,1002,1006,1006,1002,1221
|
|
20231129,124300,148350999,1006,1006,1006,1006,2
|
|
20231129,124200,148348987,1006,1006,1006,1006,0
|
|
20231129,124100,148348987,1006,1006,1006,1006,0
|
|
20231129,124000,148348987,1006,1006,1006,1006,1
|
|
20231129,123900,148347981,1004,1004,1004,1004,1
|
|
20231129,123800,148346977,1004,1004,1004,1004,52
|
|
20231129,123700,148294769,1003,1003,1003,1003,1
|
|
20231129,123600,148293766,1003,1004,1004,1003,670
|
|
20231129,123500,147621547,1004,1004,1004,1004,0
|
|
20231129,123400,147621547,1004,1004,1004,1004,1500
|
|
20231129,123300,146115547,1006,1006,1006,1006,0
|
|
20231129,123200,146115547,1006,1006,1006,1006,2
|
|
20231129,123100,146113535,1006,1006,1006,1006,10
|
|
20231129,123000,146103475,1007,1007,1007,1007,0
|
|
20231129,122900,146103475,1007,1007,1007,1007,6
|
|
20231129,122800,146097433,1007,1007,1007,1007,0
|
|
20231129,122700,146097433,1007,1004,1007,1003,721
|
|
20231129,122600,145374149,1003,1003,1003,1003,0
|
|
20231129,122500,145374149,1003,1007,1007,1003,221
|
|
20231129,122400,145152327,1006,1006,1006,1006,1
|
|
20231129,122300,145151321,1002,1003,1003,1002,3225
|
|
20231129,122200,141917447,1004,1004,1004,1004,2290
|
|
20231129,122100,139618287,1005,1005,1005,1005,137
|
|
20231129,122000,139480602,1006,1006,1006,1006,5
|
|
20231129,121900,139475572,1006,1006,1006,1006,0
|
|
20231129,121800,139475572,1006,1006,1006,1006,1
|
|
20231129,121700,139474566,1006,1006,1006,1006,0
|
|
20231129,121600,139474566,1006,1006,1006,1006,0
|
|
20231129,121500,139474566,1006,1006,1006,1006,25
|
|
20231129,121400,139449416,1005,1005,1005,1005,1276
|
|
20231129,121300,138167036,1005,1005,1005,1005,30
|
|
20231129,121200,138136886,1005,1005,1005,1005,300
|
|
20231129,121100,137835386,1005,1005,1005,1005,0
|
|
20231129,121000,137835386,1005,1005,1005,1005,0
|
|
20231129,120900,137835386,1005,1005,1005,1005,11
|
|
20231129,120800,137824331,1005,1005,1005,1005,0
|
|
20231129,120700,137824331,1005,1005,1005,1005,506
|
|
20231129,120600,137315801,1005,1005,1005,1005,519
|
|
20231129,120500,136794206,1005,1005,1005,1005,100
|
|
20231129,120400,136693706,1004,1004,1004,1004,0
|
|
20231129,120300,136693706,1004,1004,1004,1004,0
|
|
20231129,120200,136693706,1004,1005,1005,1004,702
|
|
20231129,120100,135988798,1005,1006,1006,1005,284
|
|
20231129,120000,135703278,1005,1005,1005,1005,0
|
|
20231129,115900,135703278,1005,1005,1005,1005,16
|
|
20231129,115800,135687198,1004,1004,1004,1004,0
|
|
20231129,115700,135687198,1004,1004,1004,1004,2003
|
|
20231129,115600,133676186,1004,1004,1004,1004,0
|
|
20231129,115500,133676186,1004,1004,1004,1004,0
|
|
20231129,115400,133676186,1004,1004,1004,1004,10
|
|
20231129,115300,133666146,1004,1004,1004,1004,444
|
|
20231129,115200,133220370,1007,1005,1007,1003,3006
|
|
20231129,115100,130203917,1007,1007,1007,1007,0
|
|
20231129,115000,130203917,1007,1007,1007,1007,0
|
|
20231129,114900,130203917,1007,1007,1007,1007,0
|
|
20231129,114800,130203917,1007,1005,1007,1005,6
|
|
20231129,114700,130197877,1004,1007,1007,1004,8126
|
|
20231129,114600,122032050,1007,1007,1007,1007,0
|
|
20231129,114500,122032050,1007,1007,1007,1007,110
|
|
20231129,114400,121921280,1007,1006,1007,1006,151
|
|
20231129,114300,121769224,1007,1007,1007,1007,134
|
|
20231129,114200,121634286,1007,1007,1007,1007,67
|
|
20231129,114100,121566817,1006,1007,1007,1006,1348
|
|
20231129,114000,120209384,1007,1007,1007,1007,1
|
|
20231129,113900,120208377,1007,1006,1007,1006,271
|
|
20231129,113800,119935481,1006,1007,1007,1006,245
|
|
20231129,113700,119688811,1007,1007,1007,1007,0
|
|
20231129,113600,119688811,1007,1007,1007,1007,3000
|
|
20231129,113500,116667811,1007,1007,1007,1007,2002
|
|
20231129,113400,114651797,1007,1007,1007,1007,10
|
|
20231129,113300,114641727,1007,1007,1007,1007,0
|
|
20231129,113200,114641727,1007,1007,1007,1007,6
|
|
20231129,113100,114635685,1007,1007,1007,1007,0
|
|
20231129,113000,114635685,1007,1007,1007,1007,0
|
|
20231129,112900,114635685,1007,1007,1007,1007,1
|
|
20231129,112800,114634678,1007,1007,1007,1007,0
|
|
20231129,112700,114634678,1007,1007,1007,1007,0
|
|
20231129,112600,114634678,1007,1007,1007,1007,398
|
|
20231129,112500,114233892,1006,1007,1007,1006,20
|
|
20231129,112400,114213771,1007,1007,1007,1007,109
|
|
20231129,112300,114104008,1007,1007,1007,1007,220
|
|
20231129,112200,113882468,1007,1007,1007,1007,2923
|
|
20231129,112100,110939007,1006,1006,1006,1006,85
|
|
20231129,112000,110853497,1006,1006,1006,1006,18
|
|
20231129,111900,110835389,1006,1006,1006,1006,1
|
|
20231129,111800,110834383,1005,1006,1006,1005,41
|
|
20231129,111700,110793177,1005,1007,1007,1005,26
|
|
20231129,111600,110767010,1007,1007,1007,1007,0
|
|
20231129,111500,110767010,1007,1007,1007,1007,1
|
|
20231129,111400,110766003,1006,1006,1006,1006,5
|
|
20231129,111300,110760973,1004,1004,1004,1004,0
|
|
20231129,111200,110760973,1004,1004,1004,1004,0
|
|
20231129,111100,110760973,1004,1004,1004,1004,0
|
|
20231129,111000,110760973,1004,1005,1005,1004,268
|
|
20231129,110900,110491807,1005,1005,1005,1005,6
|
|
20231129,110800,110485777,1004,1006,1006,1004,2000
|
|
20231129,110700,108474891,1006,1006,1006,1006,0
|
|
20231129,110600,108474891,1006,1006,1006,1006,3
|
|
20231129,110500,108471873,1006,1006,1006,1006,55
|
|
20231129,110400,108416543,1006,1005,1006,1005,367
|
|
20231129,110300,108047698,1005,1005,1005,1005,50
|
|
20231129,110200,107997448,1005,1005,1005,1005,0
|
|
20231129,110100,107997448,1005,1005,1005,1005,109
|
|
20231129,110000,107887903,1005,1005,1005,1005,30
|
|
20231129,105900,107857753,1005,1005,1005,1005,861
|
|
20231129,105800,106992448,1005,1005,1005,1005,0
|
|
20231129,105700,106992448,1005,1005,1005,1005,0
|
|
20231129,105600,106992448,1005,1005,1005,1005,351
|
|
20231129,105500,106639693,1005,1005,1005,1004,33
|
|
20231129,105400,106606529,1005,1004,1005,1004,25
|
|
20231129,105300,106581428,1005,1005,1005,1005,2
|
|
20231129,105200,106579418,1005,1005,1005,1005,455
|
|
20231129,105100,106122143,1007,1007,1007,1007,100
|
|
20231129,105000,106021443,1007,1007,1007,1007,100
|
|
20231129,104900,105920743,1007,1007,1007,1007,0
|
|
20231129,104800,105920743,1007,1007,1007,1007,0
|
|
20231129,104700,105920743,1007,1006,1007,1005,51
|
|
20231129,104600,105869456,1006,1006,1006,1006,0
|
|
20231129,104500,105869456,1006,1006,1006,1006,150
|
|
20231129,104400,105718556,1006,1006,1006,1006,0
|
|
20231129,104300,105718556,1006,1006,1006,1006,0
|
|
20231129,104200,105718556,1006,1007,1007,1006,192
|
|
20231129,104100,105525303,1007,1007,1007,1007,13
|
|
20231129,104000,105512212,1006,1006,1006,1006,0
|
|
20231129,103900,105512212,1006,1006,1006,1006,1016
|
|
20231129,103800,104490116,1007,1007,1007,1007,0
|
|
20231129,103700,104490116,1007,1007,1007,1007,1
|
|
20231129,103600,104489109,1007,1007,1007,1007,2
|
|
20231129,103500,104487095,1008,1008,1008,1008,10
|
|
20231129,103400,104477015,1005,1005,1005,1005,56
|
|
20231129,103300,104420735,1004,1004,1004,1004,0
|
|
20231129,103200,104420735,1004,1004,1004,1004,0
|
|
20231129,103100,104420735,1004,1004,1004,1004,7
|
|
20231129,103000,104413707,1003,1005,1005,1003,2158
|
|
20231129,102900,102248313,1004,1004,1004,1004,0
|
|
20231129,102800,102248313,1004,1004,1004,1004,0
|
|
20231129,102700,102248313,1004,1004,1004,1004,0
|
|
20231129,102600,102248313,1004,1004,1004,1003,2578
|
|
20231129,102500,99660011,1004,1004,1004,1004,30
|
|
20231129,102400,99629891,1003,1004,1004,1003,1677
|
|
20231129,102300,97947157,1004,1004,1004,1004,0
|
|
20231129,102200,97947157,1004,1008,1008,1004,1019
|
|
20231129,102100,96923596,1008,1008,1008,1008,1
|
|
20231129,102000,96922588,1009,1009,1009,1009,0
|
|
20231129,101900,96922588,1009,1009,1009,1009,11
|
|
20231129,101800,96911489,1007,1007,1007,1007,0
|
|
20231129,101700,96911489,1007,1008,1008,1007,1074
|
|
20231129,101600,95829663,1009,1009,1009,1009,25
|
|
20231129,101500,95804438,1008,1008,1008,1008,0
|
|
20231129,101400,95804438,1008,1009,1009,1008,7
|
|
20231129,101300,95797381,1009,1009,1009,1009,0
|
|
20231129,101200,95797381,1009,1009,1009,1009,223
|
|
20231129,101100,95572374,1009,1009,1009,1009,11
|
|
20231129,101000,95561275,1009,1009,1009,1008,78
|
|
20231129,100900,95482623,1009,1009,1009,1009,101
|
|
20231129,100800,95380714,1009,1007,1009,1007,255
|
|
20231129,100700,95123629,1006,1006,1007,1006,1850
|
|
20231129,100600,93260766,1005,1005,1005,1005,4693
|
|
20231129,100500,88544301,1005,1005,1005,1005,1000
|
|
20231129,100400,87539301,1005,1005,1005,1005,2000
|
|
20231129,100300,85529301,1003,1003,1003,1003,1000
|
|
20231129,100200,84526301,1003,1003,1003,1003,39
|
|
20231129,100100,84487184,1003,1004,1004,1003,1030
|
|
20231129,100000,83454086,1003,1003,1003,1003,2537
|
|
20231129,095900,80909475,1003,1003,1003,1003,180
|
|
20231129,095800,80728935,1003,1003,1003,1003,123
|
|
20231129,095700,80605566,1003,1003,1003,1002,557
|
|
20231129,095600,80046915,1002,1004,1004,1002,6671
|
|
20231129,095500,73361393,1004,1003,1004,1003,1899
|
|
20231129,095400,71456297,1003,1004,1004,1003,143
|
|
20231129,095300,71312826,1004,1003,1004,1003,10723
|
|
20231129,095200,60547634,1003,1003,1003,1003,12076
|
|
20231129,095100,48435406,1004,1004,1004,1004,458
|
|
20231129,095000,47975574,1004,1004,1004,1003,150
|
|
20231129,094900,47824975,1004,1004,1004,1004,499
|
|
20231129,094800,47323979,1004,1004,1004,1004,132
|
|
20231129,094700,47191451,1004,1006,1006,1004,7210
|
|
20231129,094600,39949897,1003,1006,1006,1003,7365
|
|
20231129,094500,32554545,1005,1006,1006,1005,198
|
|
20231129,094400,32355385,1006,1006,1006,1006,100
|
|
20231129,094300,32254785,1006,1004,1006,1004,282
|
|
20231129,094200,31971449,1006,1006,1006,1006,515
|
|
20231129,094100,31453359,1004,1006,1006,1004,328
|
|
20231129,094000,31123435,1006,1006,1006,1006,0
|
|
20231129,093900,31123435,1006,1006,1006,1006,1
|
|
20231129,093800,31122429,1006,1007,1007,1004,1308
|
|
20231129,093700,29808935,1007,1006,1007,1005,3761
|
|
20231129,093600,26027988,1006,1008,1009,1006,112
|
|
20231129,093500,25915239,1006,1006,1006,1006,7
|
|
20231129,093400,25908197,1005,1005,1005,1005,0
|
|
20231129,093300,25908197,1005,1005,1005,1005,500
|
|
20231129,093200,25405697,1009,1009,1009,1009,2
|
|
20231129,093100,25403679,1009,1010,1010,1009,9
|
|
20231129,093000,25394590,1010,1010,1010,1010,1
|
|
20231129,092900,25393580,1004,1004,1004,1004,96
|
|
20231129,092800,25297196,1004,1004,1004,1004,300
|
|
20231129,092700,24995996,1004,1004,1004,1004,770
|
|
20231129,092600,24222916,1004,1004,1004,1004,67
|
|
20231129,092500,24155648,1004,1008,1008,1004,4287
|
|
20231129,092400,19845242,1008,1008,1008,1008,139
|
|
20231129,092300,19705130,1011,1011,1011,1011,705
|
|
20231129,092200,18992375,1011,1011,1011,1011,27
|
|
20231129,092100,18965078,1011,1011,1011,1011,4
|
|
20231129,092000,18961034,1012,1011,1012,1011,118
|
|
20231129,091900,18841671,1006,1006,1006,1006,0
|
|
20231129,091800,18841671,1006,1006,1006,1006,17
|
|
20231129,091700,18824569,1004,1005,1005,1003,2590
|
|
20231129,091600,16225981,1004,1007,1007,1004,5192
|
|
20231129,091500,11007006,1007,1011,1011,1007,999
|
|
20231129,091400,10000161,1011,1011,1011,1011,3
|
|
20231129,091300,9997128,1007,1007,1007,1007,0
|
|
20231129,091200,9997128,1007,1011,1011,1006,282
|
|
20231129,091100,9713322,1010,1010,1012,1010,170
|
|
20231129,091000,9541604,1010,1010,1010,1010,647
|
|
20231129,090900,8888134,1010,1010,1010,1010,769
|
|
20231129,090800,8111444,1010,1010,1010,1010,41
|
|
20231129,090700,8070034,1006,1011,1011,1006,5240
|
|
20231129,090600,2781590,1011,1011,1011,1011,1
|
|
20231129,090500,2780579,1011,1012,1012,1011,109
|
|
20231129,090400,2670272,1012,1014,1014,1011,543
|
|
20231129,090300,2120825,1013,1013,1013,1013,0
|
|
20231129,090200,2120825,1013,1013,1013,1013,450
|
|
20231129,090100,1664975,1013,1013,1013,1013,10
|
|
20231129,090000,1654845,1013,1018,1018,1013,1627
|