595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185200,141165530,1320,1320,1320,1320,3874
|
|
20231127,185100,141165530,1320,1320,1320,1320,0
|
|
20231127,185000,141165530,1320,1320,1320,1320,0
|
|
20231127,184900,141165530,1320,1320,1320,1320,0
|
|
20231127,184800,141165530,1320,1320,1320,1320,0
|
|
20231127,184700,141165530,1320,1320,1320,1320,0
|
|
20231127,184600,141165530,1320,1320,1320,1320,0
|
|
20231127,184500,141165530,1320,1320,1320,1320,0
|
|
20231127,184400,141165530,1320,1320,1320,1320,0
|
|
20231127,184300,141165530,1320,1320,1320,1320,0
|
|
20231127,184200,141165530,1320,1320,1320,1320,0
|
|
20231127,184100,141165530,1320,1320,1320,1320,0
|
|
20231127,184000,141165530,1320,1320,1320,1320,0
|
|
20231127,183900,141165530,1320,1320,1320,1320,0
|
|
20231127,183800,141165530,1320,1320,1320,1320,0
|
|
20231127,183700,141165530,1320,1320,1320,1320,0
|
|
20231127,183600,141165530,1320,1320,1320,1320,0
|
|
20231127,183500,141165530,1320,1320,1320,1320,0
|
|
20231127,183400,141165530,1320,1320,1320,1320,0
|
|
20231127,183300,141165530,1320,1320,1320,1320,0
|
|
20231127,183200,141165530,1320,1320,1320,1320,0
|
|
20231127,183100,141165530,1320,1320,1320,1320,0
|
|
20231127,183000,141165530,1320,1320,1320,1320,0
|
|
20231127,182900,141165530,1320,1320,1320,1320,0
|
|
20231127,182800,141165530,1320,1320,1320,1320,0
|
|
20231127,182700,141165530,1320,1320,1320,1320,0
|
|
20231127,182600,141165530,1320,1320,1320,1320,0
|
|
20231127,182500,141165530,1320,1320,1320,1320,0
|
|
20231127,182400,141165530,1320,1320,1320,1320,0
|
|
20231127,182300,141165530,1320,1320,1320,1320,0
|
|
20231127,182200,141165530,1320,1320,1320,1320,3874
|
|
20231127,182100,141165530,1320,1320,1320,1320,0
|
|
20231127,182000,141165530,1320,1320,1320,1320,0
|
|
20231127,181900,141165530,1320,1320,1320,1320,0
|
|
20231127,181800,141165530,1320,1320,1320,1320,0
|
|
20231127,181700,141165530,1320,1320,1320,1320,0
|
|
20231127,181600,141165530,1320,1320,1320,1320,0
|
|
20231127,181500,141165530,1320,1320,1320,1320,0
|
|
20231127,181400,141165530,1320,1320,1320,1320,0
|
|
20231127,181300,141165530,1320,1320,1320,1320,0
|
|
20231127,181200,141165530,1320,1320,1320,1320,0
|
|
20231127,181100,141165530,1320,1320,1320,1320,0
|
|
20231127,181000,141165530,1320,1320,1320,1320,0
|
|
20231127,180900,141165530,1320,1320,1320,1320,0
|
|
20231127,180800,141165530,1320,1320,1320,1320,0
|
|
20231127,180700,141165530,1320,1320,1320,1320,0
|
|
20231127,180600,141165530,1320,1320,1320,1320,0
|
|
20231127,180500,141165530,1320,1320,1320,1320,0
|
|
20231127,180400,141165530,1320,1320,1320,1320,0
|
|
20231127,180300,141165530,1320,1320,1320,1320,0
|
|
20231127,180200,141165530,1320,1320,1320,1320,0
|
|
20231127,180100,141165530,1320,1320,1320,1320,0
|
|
20231127,180000,141165530,1320,1320,1320,1320,0
|
|
20231127,175900,141165530,1320,1320,1320,1320,0
|
|
20231127,175800,141165530,1320,1320,1320,1320,0
|
|
20231127,175700,141165530,1320,1320,1320,1320,0
|
|
20231127,175600,141165530,1320,1320,1320,1320,0
|
|
20231127,175500,141165530,1320,1320,1320,1320,0
|
|
20231127,175400,141165530,1320,1320,1320,1320,0
|
|
20231127,175300,141165530,1320,1320,1320,1320,0
|
|
20231127,175200,141165530,1320,1320,1320,1320,3874
|
|
20231127,175100,141165530,1320,1320,1320,1320,0
|
|
20231127,175000,141165530,1320,1320,1320,1320,0
|
|
20231127,174900,141165530,1320,1320,1320,1320,0
|
|
20231127,174800,141165530,1320,1320,1320,1320,0
|
|
20231127,174700,141165530,1320,1320,1320,1320,0
|
|
20231127,174600,141165530,1320,1320,1320,1320,0
|
|
20231127,174500,141165530,1320,1320,1320,1320,0
|
|
20231127,174400,141165530,1320,1320,1320,1320,0
|
|
20231127,174300,141165530,1320,1320,1320,1320,0
|
|
20231127,174200,141165530,1320,1320,1320,1320,0
|
|
20231127,174100,141165530,1320,1320,1320,1320,0
|
|
20231127,174000,141165530,1320,1320,1320,1320,0
|
|
20231127,173900,141165530,1320,1320,1320,1320,0
|
|
20231127,173800,141165530,1320,1320,1320,1320,0
|
|
20231127,173700,141165530,1320,1320,1320,1320,0
|
|
20231127,173600,141165530,1320,1320,1320,1320,0
|
|
20231127,173500,141165530,1320,1320,1320,1320,0
|
|
20231127,173400,141165530,1320,1320,1320,1320,0
|
|
20231127,173300,141165530,1320,1320,1320,1320,0
|
|
20231127,173200,141165530,1320,1320,1320,1320,0
|
|
20231127,173100,141165530,1320,1320,1320,1320,0
|
|
20231127,173000,141165530,1320,1320,1320,1320,0
|
|
20231127,172900,141165530,1320,1320,1320,1320,0
|
|
20231127,172800,141165530,1320,1320,1320,1320,0
|
|
20231127,172700,141165530,1320,1320,1320,1320,0
|
|
20231127,172600,141165530,1320,1320,1320,1320,0
|
|
20231127,172500,141165530,1320,1320,1320,1320,0
|
|
20231127,172400,141165530,1320,1320,1320,1320,0
|
|
20231127,172300,141165530,1320,1320,1320,1320,0
|
|
20231127,172200,141165530,1320,1320,1320,1320,3874
|
|
20231127,172100,141165530,1320,1320,1320,1320,0
|
|
20231127,172000,141165530,1320,1320,1320,1320,0
|
|
20231127,171900,141165530,1320,1320,1320,1320,0
|
|
20231127,171800,141165530,1320,1320,1320,1320,0
|
|
20231127,171700,141165530,1320,1320,1320,1320,0
|
|
20231127,171600,141165530,1320,1320,1320,1320,0
|
|
20231127,171500,141165530,1320,1320,1320,1320,0
|
|
20231127,171400,141165530,1320,1320,1320,1320,0
|
|
20231127,171300,141165530,1320,1320,1320,1320,0
|
|
20231127,171200,141165530,1320,1320,1320,1320,0
|
|
20231127,171100,141165530,1320,1320,1320,1320,0
|
|
20231127,171000,141165530,1320,1320,1320,1320,0
|
|
20231127,170900,141165530,1320,1320,1320,1320,0
|
|
20231127,170800,141165530,1320,1320,1320,1320,0
|
|
20231127,170700,141165530,1320,1320,1320,1320,0
|
|
20231127,170600,141165530,1320,1320,1320,1320,0
|
|
20231127,170500,141165530,1320,1320,1320,1320,0
|
|
20231127,170400,141165530,1320,1320,1320,1320,0
|
|
20231127,170300,141165530,1320,1320,1320,1320,0
|
|
20231127,170200,141165530,1320,1320,1320,1320,0
|
|
20231127,170100,141165530,1320,1320,1320,1320,0
|
|
20231127,170000,141165530,1320,1320,1320,1320,0
|
|
20231127,165900,141165530,1320,1320,1320,1320,0
|
|
20231127,165800,141165530,1320,1320,1320,1320,0
|
|
20231127,165700,141165530,1320,1320,1320,1320,0
|
|
20231127,165600,141165530,1320,1320,1320,1320,0
|
|
20231127,165500,141165530,1320,1320,1320,1320,0
|
|
20231127,165400,141165530,1320,1320,1320,1320,0
|
|
20231127,165300,141165530,1320,1320,1320,1320,0
|
|
20231127,165200,141165530,1320,1320,1320,1320,3874
|
|
20231127,165100,141165530,1320,1320,1320,1320,0
|
|
20231127,165000,141165530,1320,1320,1320,1320,0
|
|
20231127,164900,141165530,1320,1320,1320,1320,0
|
|
20231127,164800,141165530,1320,1320,1320,1320,0
|
|
20231127,164700,141165530,1320,1320,1320,1320,0
|
|
20231127,164600,141165530,1320,1320,1320,1320,0
|
|
20231127,164500,141165530,1320,1320,1320,1320,0
|
|
20231127,164400,141165530,1320,1320,1320,1320,0
|
|
20231127,164300,141165530,1320,1320,1320,1320,0
|
|
20231127,164200,141165530,1320,1320,1320,1320,0
|
|
20231127,164100,141165530,1320,1320,1320,1320,0
|
|
20231127,164000,141165530,1320,1320,1320,1320,0
|
|
20231127,163900,141165530,1320,1320,1320,1320,0
|
|
20231127,163800,141165530,1320,1320,1320,1320,0
|
|
20231127,163700,141165530,1320,1320,1320,1320,0
|
|
20231127,163600,141165530,1320,1320,1320,1320,0
|
|
20231127,163500,141165530,1320,1320,1320,1320,0
|
|
20231127,163400,141165530,1320,1320,1320,1320,0
|
|
20231127,163300,141165530,1320,1320,1320,1320,0
|
|
20231127,163200,141165530,1320,1320,1320,1320,0
|
|
20231127,163100,141165530,1320,1320,1320,1320,0
|
|
20231127,163000,141165530,1320,1320,1320,1320,0
|
|
20231127,162900,141165530,1320,1320,1320,1320,0
|
|
20231127,162800,141165530,1320,1320,1320,1320,0
|
|
20231127,162700,141165530,1320,1320,1320,1320,0
|
|
20231127,162600,141165530,1320,1320,1320,1320,0
|
|
20231127,162500,141165530,1320,1320,1320,1320,0
|
|
20231127,162400,141165530,1320,1320,1320,1320,0
|
|
20231127,162300,141165530,1320,1320,1320,1320,0
|
|
20231127,162200,141165530,1320,1320,1320,1320,3874
|
|
20231127,162100,141165530,1320,1320,1320,1320,0
|
|
20231127,162000,141165530,1320,1320,1320,1320,0
|
|
20231127,161900,141165530,1320,1320,1320,1320,0
|
|
20231127,161800,141165530,1320,1320,1320,1320,0
|
|
20231127,161700,141165530,1320,1320,1320,1320,0
|
|
20231127,161600,141165530,1320,1320,1320,1320,0
|
|
20231127,161500,141165530,1320,1320,1320,1320,0
|
|
20231127,161400,141165530,1320,1320,1320,1320,0
|
|
20231127,161300,141165530,1320,1320,1320,1320,0
|
|
20231127,161200,141165530,1320,1320,1320,1320,0
|
|
20231127,161100,141165530,1320,1320,1320,1320,0
|
|
20231127,161000,141165530,1320,1320,1320,1320,0
|
|
20231127,160900,141165530,1320,1320,1320,1320,0
|
|
20231127,160800,141165530,1320,1320,1320,1320,0
|
|
20231127,160700,141165530,1320,1320,1320,1320,0
|
|
20231127,160600,141165530,1320,1320,1320,1320,0
|
|
20231127,160500,141165530,1320,1320,1320,1320,0
|
|
20231127,160400,141165530,1320,1320,1320,1320,0
|
|
20231127,160300,141165530,1320,1320,1320,1320,0
|
|
20231127,160200,141165530,1320,1320,1320,1320,0
|
|
20231127,160100,141165530,1320,1320,1320,1320,0
|
|
20231127,160000,141165530,1320,1320,1320,1320,0
|
|
20231127,155900,141165530,1320,1320,1320,1320,0
|
|
20231127,155800,141165530,1320,1320,1320,1320,0
|
|
20231127,155700,141165530,1320,1320,1320,1320,0
|
|
20231127,155600,141165530,1320,1320,1320,1320,0
|
|
20231127,155500,141165530,1320,1320,1320,1320,0
|
|
20231127,155400,141165530,1320,1320,1320,1320,0
|
|
20231127,155300,141165530,1320,1320,1320,1320,0
|
|
20231127,155200,141165530,1320,1320,1320,1320,3874
|
|
20231127,155100,141165530,1320,1320,1320,1320,0
|
|
20231127,155000,141165530,1320,1320,1320,1320,0
|
|
20231127,154900,141165530,1320,1320,1320,1320,0
|
|
20231127,154800,141165530,1320,1320,1320,1320,0
|
|
20231127,154700,141165530,1320,1320,1320,1320,0
|
|
20231127,154600,141165530,1320,1320,1320,1320,0
|
|
20231127,154500,141165530,1320,1320,1320,1320,0
|
|
20231127,154400,141165530,1320,1320,1320,1320,0
|
|
20231127,154300,141165530,1320,1320,1320,1320,0
|
|
20231127,154200,141165530,1320,1320,1320,1320,0
|
|
20231127,154100,141165530,1320,1320,1320,1320,0
|
|
20231127,154000,141165530,1320,1320,1320,1320,0
|
|
20231127,153900,141165530,1320,1320,1320,1320,0
|
|
20231127,153800,141165530,1320,1320,1320,1320,0
|
|
20231127,153700,141165530,1320,1320,1320,1320,0
|
|
20231127,153600,141165530,1320,1320,1320,1320,0
|
|
20231127,153500,141165530,1320,1320,1320,1320,0
|
|
20231127,153400,141165530,1320,1320,1320,1320,0
|
|
20231127,153300,141165530,1320,1320,1320,1320,0
|
|
20231127,153200,141165530,1320,1320,1320,1320,0
|
|
20231127,153100,141165530,1320,1320,1320,1320,0
|
|
20231127,153000,141165530,1320,1320,1320,1320,3874
|
|
20231127,152900,136051850,1320,1320,1320,1320,0
|
|
20231127,152800,136051850,1320,1320,1320,1320,0
|
|
20231127,152700,136051850,1320,1320,1320,1320,0
|
|
20231127,152600,136051850,1320,1320,1320,1320,0
|
|
20231127,152500,136051850,1320,1320,1320,1320,0
|
|
20231127,152400,136051850,1320,1320,1320,1320,0
|
|
20231127,152300,136051850,1320,1320,1320,1320,0
|
|
20231127,152200,136051850,1320,1320,1320,1320,0
|
|
20231127,152100,136051850,1320,1320,1320,1320,0
|
|
20231127,152000,136051850,1320,1320,1320,1320,0
|
|
20231127,151900,136051850,1320,1312,1320,1312,1000
|
|
20231127,151800,134735754,1312,1312,1312,1311,47
|
|
20231127,151700,134674105,1316,1316,1316,1310,123
|
|
20231127,151600,134512957,1309,1312,1316,1308,64
|
|
20231127,151500,134429101,1316,1316,1316,1316,15
|
|
20231127,151400,134409361,1314,1315,1316,1314,23
|
|
20231127,151300,134379120,1309,1317,1317,1309,77
|
|
20231127,151200,134278306,1317,1317,1317,1317,1
|
|
20231127,151100,134276989,1318,1318,1318,1318,70
|
|
20231127,151000,134184729,1309,1310,1310,1308,882
|
|
20231127,150900,133030212,1310,1310,1310,1310,0
|
|
20231127,150800,133030212,1310,1310,1310,1310,0
|
|
20231127,150700,133030212,1310,1310,1310,1310,0
|
|
20231127,150600,133030212,1310,1310,1310,1310,0
|
|
20231127,150500,133030212,1310,1310,1310,1310,714
|
|
20231127,150400,132094872,1310,1310,1310,1310,286
|
|
20231127,150300,131720212,1310,1310,1310,1310,0
|
|
20231127,150200,131720212,1310,1310,1310,1310,0
|
|
20231127,150100,131720212,1310,1310,1310,1310,0
|
|
20231127,150000,131720212,1310,1310,1310,1310,18
|
|
20231127,145900,131696632,1320,1319,1320,1319,2
|
|
20231127,145800,131693993,1310,1309,1320,1309,11972
|
|
20231127,145700,115922705,1309,1309,1309,1309,0
|
|
20231127,145600,115922705,1309,1309,1309,1309,4
|
|
20231127,145500,115917469,1308,1308,1308,1308,18
|
|
20231127,145400,115893925,1314,1312,1314,1312,200
|
|
20231127,145300,115631128,1308,1308,1308,1308,0
|
|
20231127,145200,115631128,1308,1308,1308,1308,122
|
|
20231127,145100,115471552,1309,1309,1311,1309,10
|
|
20231127,145000,115458454,1307,1307,1307,1307,0
|
|
20231127,144900,115458454,1307,1307,1307,1307,0
|
|
20231127,144800,115458454,1307,1307,1307,1307,0
|
|
20231127,144700,115458454,1307,1307,1307,1307,50
|
|
20231127,144600,115393104,1306,1306,1306,1306,0
|
|
20231127,144500,115393104,1306,1310,1310,1306,4000
|
|
20231127,144400,110166459,1311,1311,1311,1311,0
|
|
20231127,144300,110166459,1311,1311,1311,1311,1
|
|
20231127,144200,110165148,1311,1311,1311,1311,99
|
|
20231127,144100,110035359,1310,1310,1310,1310,50
|
|
20231127,144000,109969859,1310,1310,1310,1310,0
|
|
20231127,143900,109969859,1310,1310,1310,1310,0
|
|
20231127,143800,109969859,1310,1310,1310,1310,0
|
|
20231127,143700,109969859,1310,1310,1310,1310,0
|
|
20231127,143600,109969859,1310,1310,1310,1310,154
|
|
20231127,143500,109768119,1311,1311,1311,1311,0
|
|
20231127,143400,109768119,1311,1311,1311,1311,0
|
|
20231127,143300,109768119,1311,1311,1311,1311,1
|
|
20231127,143200,109766808,1314,1314,1314,1314,0
|
|
20231127,143100,109766808,1314,1314,1314,1314,0
|
|
20231127,143000,109766808,1314,1314,1314,1314,0
|
|
20231127,142900,109766808,1314,1314,1314,1314,0
|
|
20231127,142800,109766808,1314,1314,1314,1314,0
|
|
20231127,142700,109766808,1314,1314,1314,1314,0
|
|
20231127,142600,109766808,1314,1314,1314,1314,0
|
|
20231127,142500,109766808,1314,1314,1314,1314,0
|
|
20231127,142400,109766808,1314,1314,1314,1314,0
|
|
20231127,142300,109766808,1314,1314,1314,1314,0
|
|
20231127,142200,109766808,1314,1314,1314,1314,0
|
|
20231127,142100,109766808,1314,1314,1314,1314,0
|
|
20231127,142000,109766808,1314,1314,1314,1314,0
|
|
20231127,141900,109766808,1314,1314,1314,1314,0
|
|
20231127,141800,109766808,1314,1314,1314,1314,0
|
|
20231127,141700,109766808,1314,1314,1314,1314,0
|
|
20231127,141600,109766808,1314,1314,1314,1314,0
|
|
20231127,141500,109766808,1314,1314,1314,1314,1
|
|
20231127,141400,109765494,1314,1314,1314,1314,0
|
|
20231127,141300,109765494,1314,1314,1314,1314,0
|
|
20231127,141200,109765494,1314,1314,1314,1314,4
|
|
20231127,141100,109760238,1310,1310,1310,1310,0
|
|
20231127,141000,109760238,1310,1310,1310,1310,0
|
|
20231127,140900,109760238,1310,1310,1310,1310,36
|
|
20231127,140800,109713078,1310,1310,1310,1310,10
|
|
20231127,140700,109699978,1310,1310,1310,1310,10
|
|
20231127,140600,109686878,1310,1310,1310,1310,127
|
|
20231127,140500,109520508,1310,1310,1310,1310,3439
|
|
20231127,140400,105015418,1306,1306,1306,1306,0
|
|
20231127,140300,105015418,1306,1306,1306,1306,1
|
|
20231127,140200,105014112,1306,1306,1306,1306,0
|
|
20231127,140100,105014112,1306,1306,1306,1306,0
|
|
20231127,140000,105014112,1306,1306,1306,1306,34
|
|
20231127,135900,104969708,1306,1306,1306,1306,0
|
|
20231127,135800,104969708,1306,1306,1306,1306,0
|
|
20231127,135700,104969708,1306,1308,1308,1306,2000
|
|
20231127,135600,102355729,1310,1310,1310,1310,0
|
|
20231127,135500,102355729,1310,1310,1310,1310,0
|
|
20231127,135400,102355729,1310,1310,1310,1310,1000
|
|
20231127,135300,101045729,1310,1310,1310,1310,8
|
|
20231127,135200,101035249,1307,1307,1307,1307,0
|
|
20231127,135100,101035249,1307,1307,1307,1307,0
|
|
20231127,135000,101035249,1307,1307,1307,1307,0
|
|
20231127,134900,101035249,1307,1307,1307,1307,0
|
|
20231127,134800,101035249,1307,1307,1307,1307,0
|
|
20231127,134700,101035249,1307,1307,1307,1307,7000
|
|
20231127,134600,91886249,1307,1307,1307,1307,666
|
|
20231127,134500,91015787,1306,1306,1306,1306,666
|
|
20231127,134400,90145991,1306,1306,1306,1306,9
|
|
20231127,134300,90134237,1306,1307,1307,1306,103
|
|
20231127,134200,89999617,1310,1310,1310,1310,1
|
|
20231127,134100,89998307,1305,1305,1305,1305,0
|
|
20231127,134000,89998307,1305,1305,1305,1305,0
|
|
20231127,133900,89998307,1305,1305,1305,1305,0
|
|
20231127,133800,89998307,1305,1305,1305,1305,0
|
|
20231127,133700,89998307,1305,1305,1305,1305,0
|
|
20231127,133600,89998307,1305,1305,1305,1305,0
|
|
20231127,133500,89998307,1305,1305,1305,1305,0
|
|
20231127,133400,89998307,1305,1305,1305,1305,0
|
|
20231127,133300,89998307,1305,1305,1305,1305,0
|
|
20231127,133200,89998307,1305,1305,1305,1305,0
|
|
20231127,133100,89998307,1305,1306,1306,1305,101
|
|
20231127,133000,89866402,1305,1305,1305,1305,0
|
|
20231127,132900,89866402,1305,1310,1310,1305,7266
|
|
20231127,132800,80381622,1308,1308,1308,1308,0
|
|
20231127,132700,80381622,1308,1309,1309,1308,253
|
|
20231127,132600,80050446,1309,1311,1311,1309,2500
|
|
20231127,132500,76776201,1311,1311,1311,1311,0
|
|
20231127,132400,76776201,1311,1311,1311,1311,0
|
|
20231127,132300,76776201,1311,1311,1311,1311,0
|
|
20231127,132200,76776201,1311,1311,1311,1311,666
|
|
20231127,132100,75903075,1311,1311,1311,1311,0
|
|
20231127,132000,75903075,1311,1312,1312,1311,501
|
|
20231127,131900,75245764,1315,1315,1315,1315,2
|
|
20231127,131800,75243134,1311,1311,1311,1311,0
|
|
20231127,131700,75243134,1311,1311,1311,1311,0
|
|
20231127,131600,75243134,1311,1311,1311,1311,666
|
|
20231127,131500,74370008,1311,1311,1311,1311,0
|
|
20231127,131400,74370008,1311,1311,1311,1311,0
|
|
20231127,131300,74370008,1311,1312,1312,1311,666
|
|
20231127,131200,73496232,1312,1312,1312,1312,0
|
|
20231127,131100,73496232,1312,1312,1312,1312,0
|
|
20231127,131000,73496232,1312,1312,1312,1312,0
|
|
20231127,130900,73496232,1312,1312,1312,1312,0
|
|
20231127,130800,73496232,1312,1312,1312,1312,0
|
|
20231127,130700,73496232,1312,1312,1312,1312,18
|
|
20231127,130600,73472616,1315,1315,1315,1315,0
|
|
20231127,130500,73472616,1315,1315,1315,1315,130
|
|
20231127,130400,73301666,1315,1315,1315,1315,175
|
|
20231127,130300,73071541,1312,1312,1312,1312,0
|
|
20231127,130200,73071541,1312,1312,1312,1312,100
|
|
20231127,130100,72940341,1316,1316,1316,1316,0
|
|
20231127,130000,72940341,1316,1316,1316,1316,1
|
|
20231127,125900,72939025,1317,1317,1317,1317,0
|
|
20231127,125800,72939025,1317,1317,1317,1317,0
|
|
20231127,125700,72939025,1317,1317,1317,1317,0
|
|
20231127,125600,72939025,1317,1317,1317,1317,0
|
|
20231127,125500,72939025,1317,1317,1317,1317,0
|
|
20231127,125400,72939025,1317,1316,1317,1316,50
|
|
20231127,125300,72873176,1317,1317,1317,1317,0
|
|
20231127,125200,72873176,1317,1317,1317,1317,0
|
|
20231127,125100,72873176,1317,1317,1317,1317,0
|
|
20231127,125000,72873176,1317,1317,1317,1317,0
|
|
20231127,124900,72873176,1317,1317,1317,1317,0
|
|
20231127,124800,72873176,1317,1317,1317,1317,0
|
|
20231127,124700,72873176,1317,1316,1317,1316,236
|
|
20231127,124600,72562598,1316,1316,1316,1316,584
|
|
20231127,124500,71794054,1312,1312,1312,1312,0
|
|
20231127,124400,71794054,1312,1313,1313,1312,1468
|
|
20231127,124300,69868037,1317,1317,1317,1317,0
|
|
20231127,124200,69868037,1317,1317,1317,1317,0
|
|
20231127,124100,69868037,1317,1317,1317,1317,1
|
|
20231127,124000,69866720,1313,1313,1313,1313,0
|
|
20231127,123900,69866720,1313,1313,1313,1313,0
|
|
20231127,123800,69866720,1313,1313,1313,1313,4
|
|
20231127,123700,69861468,1313,1313,1313,1313,0
|
|
20231127,123600,69861468,1313,1313,1313,1313,0
|
|
20231127,123500,69861468,1313,1313,1313,1313,15
|
|
20231127,123400,69841773,1317,1317,1317,1317,1
|
|
20231127,123300,69840456,1317,1317,1317,1317,0
|
|
20231127,123200,69840456,1317,1317,1317,1317,0
|
|
20231127,123100,69840456,1317,1317,1317,1317,0
|
|
20231127,123000,69840456,1317,1317,1317,1317,1
|
|
20231127,122900,69839139,1314,1314,1314,1314,0
|
|
20231127,122800,69839139,1314,1314,1314,1314,0
|
|
20231127,122700,69839139,1314,1314,1314,1314,0
|
|
20231127,122600,69839139,1314,1314,1314,1314,124
|
|
20231127,122500,69676203,1315,1315,1315,1315,0
|
|
20231127,122400,69676203,1315,1315,1315,1315,0
|
|
20231127,122300,69676203,1315,1315,1315,1315,41
|
|
20231127,122200,69622288,1318,1318,1318,1318,0
|
|
20231127,122100,69622288,1318,1318,1318,1318,0
|
|
20231127,122000,69622288,1318,1318,1318,1318,0
|
|
20231127,121900,69622288,1318,1318,1318,1318,0
|
|
20231127,121800,69622288,1318,1318,1318,1318,0
|
|
20231127,121700,69622288,1318,1318,1318,1318,2
|
|
20231127,121600,69619652,1318,1318,1318,1318,0
|
|
20231127,121500,69619652,1318,1318,1318,1318,0
|
|
20231127,121400,69619652,1318,1318,1318,1318,0
|
|
20231127,121300,69619652,1318,1318,1318,1318,0
|
|
20231127,121200,69619652,1318,1318,1318,1318,0
|
|
20231127,121100,69619652,1318,1318,1318,1318,0
|
|
20231127,121000,69619652,1318,1318,1318,1318,0
|
|
20231127,120900,69619652,1318,1318,1318,1318,0
|
|
20231127,120800,69619652,1318,1318,1318,1318,0
|
|
20231127,120700,69619652,1318,1318,1318,1318,0
|
|
20231127,120600,69619652,1318,1318,1318,1318,0
|
|
20231127,120500,69619652,1318,1318,1318,1318,0
|
|
20231127,120400,69619652,1318,1318,1318,1318,0
|
|
20231127,120300,69619652,1318,1318,1318,1318,0
|
|
20231127,120200,69619652,1318,1318,1318,1318,0
|
|
20231127,120100,69619652,1318,1318,1318,1318,0
|
|
20231127,120000,69619652,1318,1318,1318,1318,0
|
|
20231127,115900,69619652,1318,1318,1318,1318,0
|
|
20231127,115800,69619652,1318,1318,1318,1318,0
|
|
20231127,115700,69619652,1318,1318,1318,1318,0
|
|
20231127,115600,69619652,1318,1318,1318,1318,0
|
|
20231127,115500,69619652,1318,1318,1318,1318,30
|
|
20231127,115400,69580112,1312,1312,1312,1312,0
|
|
20231127,115300,69580112,1312,1312,1312,1312,997
|
|
20231127,115200,68272048,1315,1315,1315,1315,0
|
|
20231127,115100,68272048,1315,1315,1315,1315,0
|
|
20231127,115000,68272048,1315,1315,1315,1315,0
|
|
20231127,114900,68272048,1315,1315,1315,1315,479
|
|
20231127,114800,67642163,1315,1315,1315,1315,118
|
|
20231127,114700,67486993,1318,1319,1319,1318,19
|
|
20231127,114600,67461942,1320,1319,1320,1319,522
|
|
20231127,114500,66773423,1318,1315,1318,1315,2440
|
|
20231127,114400,63563703,1319,1319,1319,1319,0
|
|
20231127,114300,63563703,1319,1319,1319,1319,0
|
|
20231127,114200,63563703,1319,1319,1319,1319,1
|
|
20231127,114100,63562384,1316,1315,1316,1315,975
|
|
20231127,114000,62279784,1315,1315,1315,1315,0
|
|
20231127,113900,62279784,1315,1315,1315,1315,0
|
|
20231127,113800,62279784,1315,1316,1316,1315,120
|
|
20231127,113700,62121964,1315,1315,1315,1315,2284
|
|
20231127,113600,59118504,1315,1315,1315,1315,0
|
|
20231127,113500,59118504,1315,1315,1315,1315,0
|
|
20231127,113400,59118504,1315,1315,1315,1315,0
|
|
20231127,113300,59118504,1315,1315,1315,1315,100
|
|
20231127,113200,58987004,1315,1315,1315,1315,2
|
|
20231127,113100,58984374,1315,1315,1315,1315,0
|
|
20231127,113000,58984374,1315,1315,1315,1315,10
|
|
20231127,112900,58971224,1315,1315,1315,1315,1
|
|
20231127,112800,58969909,1311,1312,1312,1311,300
|
|
20231127,112700,58576495,1315,1313,1315,1313,1130
|
|
20231127,112600,57092785,1312,1312,1312,1312,0
|
|
20231127,112500,57092785,1312,1312,1312,1312,0
|
|
20231127,112400,57092785,1312,1312,1312,1312,0
|
|
20231127,112300,57092785,1312,1312,1312,1312,0
|
|
20231127,112200,57092785,1312,1312,1312,1312,0
|
|
20231127,112100,57092785,1312,1312,1312,1312,0
|
|
20231127,112000,57092785,1312,1312,1312,1312,50
|
|
20231127,111900,57027185,1313,1313,1313,1313,1
|
|
20231127,111800,57025872,1313,1313,1313,1313,0
|
|
20231127,111700,57025872,1313,1313,1313,1313,0
|
|
20231127,111600,57025872,1313,1313,1313,1313,2
|
|
20231127,111500,57023246,1312,1312,1312,1312,0
|
|
20231127,111400,57023246,1312,1312,1312,1312,0
|
|
20231127,111300,57023246,1312,1312,1312,1312,88
|
|
20231127,111200,56907790,1312,1312,1312,1312,0
|
|
20231127,111100,56907790,1312,1312,1312,1312,0
|
|
20231127,111000,56907790,1312,1312,1312,1312,1
|
|
20231127,110900,56906478,1312,1312,1312,1312,0
|
|
20231127,110800,56906478,1312,1312,1312,1312,1199
|
|
20231127,110700,55333390,1313,1313,1313,1313,71
|
|
20231127,110600,55240167,1313,1313,1313,1313,65
|
|
20231127,110500,55154822,1313,1314,1314,1313,1036
|
|
20231127,110400,53793553,1315,1315,1315,1315,0
|
|
20231127,110300,53793553,1315,1315,1315,1315,0
|
|
20231127,110200,53793553,1315,1315,1315,1315,3
|
|
20231127,110100,53789608,1315,1315,1315,1315,0
|
|
20231127,110000,53789608,1315,1313,1315,1313,1020
|
|
20231127,105900,52450308,1315,1315,1315,1315,0
|
|
20231127,105800,52450308,1315,1315,1315,1315,4
|
|
20231127,105700,52445048,1315,1315,1315,1315,0
|
|
20231127,105600,52445048,1315,1315,1315,1315,811
|
|
20231127,105500,51378583,1315,1314,1315,1314,131
|
|
20231127,105400,51206324,1313,1313,1313,1313,549
|
|
20231127,105300,50485487,1312,1312,1312,1312,18
|
|
20231127,105200,50461871,1312,1312,1312,1312,358
|
|
20231127,105100,49992175,1312,1312,1312,1312,102
|
|
20231127,105000,49858351,1311,1311,1311,1311,18
|
|
20231127,104900,49834753,1312,1312,1312,1312,140
|
|
20231127,104800,49651073,1313,1314,1314,1313,120
|
|
20231127,104700,49493493,1314,1314,1314,1314,100
|
|
20231127,104600,49362093,1314,1314,1314,1314,0
|
|
20231127,104500,49362093,1314,1314,1314,1314,1
|
|
20231127,104400,49360779,1311,1311,1314,1311,881
|
|
20231127,104300,48205785,1312,1312,1312,1312,1
|
|
20231127,104200,48204473,1310,1310,1310,1310,10001
|
|
20231127,104100,35103163,1310,1310,1310,1310,0
|
|
20231127,104000,35103163,1310,1310,1310,1310,0
|
|
20231127,103900,35103163,1310,1309,1310,1309,247
|
|
20231127,103800,34779795,1309,1309,1309,1308,22
|
|
20231127,103700,34750998,1308,1308,1308,1308,21
|
|
20231127,103600,34723530,1308,1308,1308,1308,0
|
|
20231127,103500,34723530,1308,1308,1308,1308,28
|
|
20231127,103400,34686906,1309,1309,1309,1309,0
|
|
20231127,103300,34686906,1309,1309,1309,1309,1
|
|
20231127,103200,34685597,1309,1309,1309,1309,13
|
|
20231127,103100,34668580,1309,1309,1309,1309,4
|
|
20231127,103000,34663344,1309,1308,1309,1308,156
|
|
20231127,102900,34459141,1309,1309,1309,1309,10
|
|
20231127,102800,34446051,1309,1309,1309,1309,0
|
|
20231127,102700,34446051,1309,1309,1309,1309,0
|
|
20231127,102600,34446051,1309,1309,1309,1309,10
|
|
20231127,102500,34432961,1309,1309,1309,1309,0
|
|
20231127,102400,34432961,1309,1309,1309,1309,0
|
|
20231127,102300,34432961,1309,1305,1309,1305,183
|
|
20231127,102200,34193746,1309,1309,1309,1309,0
|
|
20231127,102100,34193746,1309,1309,1309,1309,240
|
|
20231127,102000,33879586,1309,1309,1309,1309,0
|
|
20231127,101900,33879586,1309,1309,1309,1309,3
|
|
20231127,101800,33875659,1305,1305,1305,1305,0
|
|
20231127,101700,33875659,1305,1308,1308,1305,124
|
|
20231127,101600,33713494,1304,1306,1306,1304,3500
|
|
20231127,101500,29147835,1305,1305,1305,1305,18
|
|
20231127,101400,29124345,1305,1305,1305,1305,0
|
|
20231127,101300,29124345,1305,1310,1310,1305,464
|
|
20231127,101200,28518325,1310,1305,1310,1305,101
|
|
20231127,101100,28386020,1310,1310,1310,1310,1
|
|
20231127,101000,28384710,1305,1310,1310,1305,19
|
|
20231127,100900,28359910,1304,1304,1304,1304,0
|
|
20231127,100800,28359910,1304,1304,1304,1304,18
|
|
20231127,100700,28336438,1312,1307,1312,1304,3510
|
|
20231127,100600,23756718,1306,1306,1306,1306,0
|
|
20231127,100500,23756718,1306,1306,1306,1306,618
|
|
20231127,100400,22949610,1304,1304,1304,1304,0
|
|
20231127,100300,22949610,1304,1304,1304,1304,0
|
|
20231127,100200,22949610,1304,1304,1304,1304,18
|
|
20231127,100100,22926138,1302,1311,1311,1302,7709
|
|
20231127,100000,12873840,1311,1313,1313,1311,2493
|
|
20231127,095900,9602824,1313,1313,1313,1313,0
|
|
20231127,095800,9602824,1313,1313,1313,1313,18
|
|
20231127,095700,9579190,1314,1314,1314,1314,40
|
|
20231127,095600,9526630,1313,1313,1313,1313,0
|
|
20231127,095500,9526630,1313,1313,1313,1313,1
|
|
20231127,095400,9525317,1313,1313,1313,1313,1
|
|
20231127,095300,9524004,1313,1313,1313,1313,0
|
|
20231127,095200,9524004,1313,1313,1313,1313,18
|
|
20231127,095100,9500370,1315,1314,1315,1313,102
|
|
20231127,095000,9366342,1313,1313,1313,1313,0
|
|
20231127,094900,9366342,1313,1313,1313,1313,0
|
|
20231127,094800,9366342,1313,1313,1313,1313,0
|
|
20231127,094700,9366342,1313,1313,1313,1313,0
|
|
20231127,094600,9366342,1313,1315,1315,1313,1447
|
|
20231127,094500,7465247,1316,1316,1316,1316,0
|
|
20231127,094400,7465247,1316,1316,1316,1316,0
|
|
20231127,094300,7465247,1316,1316,1316,1314,809
|
|
20231127,094200,6402067,1316,1316,1316,1316,0
|
|
20231127,094100,6402067,1316,1316,1316,1316,0
|
|
20231127,094000,6402067,1316,1316,1316,1316,8
|
|
20231127,093900,6391539,1316,1319,1319,1316,614
|
|
20231127,093800,5583439,1319,1319,1319,1319,30
|
|
20231127,093700,5543869,1319,1319,1319,1319,5
|
|
20231127,093600,5537274,1319,1319,1319,1319,2
|
|
20231127,093500,5534636,1319,1319,1319,1319,0
|
|
20231127,093400,5534636,1319,1316,1319,1316,21
|
|
20231127,093300,5506955,1319,1319,1319,1319,0
|
|
20231127,093200,5506955,1319,1319,1319,1319,12
|
|
20231127,093100,5491127,1319,1319,1319,1319,34
|
|
20231127,093000,5446281,1319,1319,1319,1319,0
|
|
20231127,092900,5446281,1319,1319,1319,1319,2
|
|
20231127,092800,5443643,1319,1319,1319,1319,24
|
|
20231127,092700,5411987,1319,1319,1319,1319,50
|
|
20231127,092600,5346037,1319,1319,1319,1319,50
|
|
20231127,092500,5280087,1319,1319,1319,1319,0
|
|
20231127,092400,5280087,1319,1319,1319,1319,0
|
|
20231127,092300,5280087,1319,1319,1319,1319,1
|
|
20231127,092200,5278768,1319,1316,1319,1316,32
|
|
20231127,092100,5236650,1320,1320,1320,1320,0
|
|
20231127,092000,5236650,1320,1320,1320,1320,0
|
|
20231127,091900,5236650,1320,1320,1320,1320,0
|
|
20231127,091800,5236650,1320,1320,1320,1320,96
|
|
20231127,091700,5109930,1320,1320,1320,1320,4
|
|
20231127,091600,5104650,1321,1321,1321,1321,0
|
|
20231127,091500,5104650,1321,1320,1321,1320,501
|
|
20231127,091400,4443329,1320,1320,1320,1320,0
|
|
20231127,091300,4443329,1320,1320,1320,1320,3
|
|
20231127,091200,4439369,1313,1315,1315,1313,102
|
|
20231127,091100,4305438,1321,1321,1321,1321,0
|
|
20231127,091000,4305438,1321,1321,1321,1321,0
|
|
20231127,090900,4305438,1321,1321,1321,1321,0
|
|
20231127,090800,4305438,1321,1321,1321,1321,1
|
|
20231127,090700,4304117,1313,1321,1321,1313,401
|
|
20231127,090600,3774404,1321,1315,1321,1315,44
|
|
20231127,090500,3716538,1313,1315,1315,1313,11
|
|
20231127,090400,3702091,1315,1315,1315,1315,93
|
|
20231127,090300,3579796,1315,1315,1315,1315,34
|
|
20231127,090200,3535086,1315,1315,1315,1315,1
|
|
20231127,090100,3533771,1315,1315,1315,1315,215
|
|
20231127,090000,3251046,1317,1320,1320,1317,2455
|