601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185800,125164436,1204,1204,1204,1204,1038
|
|
20231120,185700,125164436,1204,1204,1204,1204,0
|
|
20231120,185600,125164436,1204,1204,1204,1204,0
|
|
20231120,185500,125164436,1204,1204,1204,1204,0
|
|
20231120,185400,125164436,1204,1204,1204,1204,0
|
|
20231120,185300,125164436,1204,1204,1204,1204,0
|
|
20231120,185200,125164436,1204,1204,1204,1204,0
|
|
20231120,185100,125164436,1204,1204,1204,1204,0
|
|
20231120,185000,125164436,1204,1204,1204,1204,0
|
|
20231120,184900,125164436,1204,1204,1204,1204,0
|
|
20231120,184800,125164436,1204,1204,1204,1204,0
|
|
20231120,184700,125164436,1204,1204,1204,1204,0
|
|
20231120,184600,125164436,1204,1204,1204,1204,0
|
|
20231120,184500,125164436,1204,1204,1204,1204,0
|
|
20231120,184400,125164436,1204,1204,1204,1204,0
|
|
20231120,184300,125164436,1204,1204,1204,1204,0
|
|
20231120,184200,125164436,1204,1204,1204,1204,0
|
|
20231120,184100,125164436,1204,1204,1204,1204,0
|
|
20231120,184000,125164436,1204,1204,1204,1204,0
|
|
20231120,183900,125164436,1204,1204,1204,1204,0
|
|
20231120,183800,125164436,1204,1204,1204,1204,0
|
|
20231120,183700,125164436,1204,1204,1204,1204,0
|
|
20231120,183600,125164436,1204,1204,1204,1204,0
|
|
20231120,183500,125164436,1204,1204,1204,1204,0
|
|
20231120,183400,125164436,1204,1204,1204,1204,0
|
|
20231120,183300,125164436,1204,1204,1204,1204,0
|
|
20231120,183200,125164436,1204,1204,1204,1204,0
|
|
20231120,183100,125164436,1204,1204,1204,1204,0
|
|
20231120,183000,125164436,1204,1204,1204,1204,0
|
|
20231120,182900,125164436,1204,1204,1204,1204,0
|
|
20231120,182800,125164436,1204,1204,1204,1204,1038
|
|
20231120,182700,125164436,1204,1204,1204,1204,0
|
|
20231120,182600,125164436,1204,1204,1204,1204,0
|
|
20231120,182500,125164436,1204,1204,1204,1204,0
|
|
20231120,182400,125164436,1204,1204,1204,1204,0
|
|
20231120,182300,125164436,1204,1204,1204,1204,0
|
|
20231120,182200,125164436,1204,1204,1204,1204,0
|
|
20231120,182100,125164436,1204,1204,1204,1204,0
|
|
20231120,182000,125164436,1204,1204,1204,1204,0
|
|
20231120,181900,125164436,1204,1204,1204,1204,0
|
|
20231120,181800,125164436,1204,1204,1204,1204,0
|
|
20231120,181700,125164436,1204,1204,1204,1204,0
|
|
20231120,181600,125164436,1204,1204,1204,1204,0
|
|
20231120,181500,125164436,1204,1204,1204,1204,0
|
|
20231120,181400,125164436,1204,1204,1204,1204,0
|
|
20231120,181300,125164436,1204,1204,1204,1204,0
|
|
20231120,181200,125164436,1204,1204,1204,1204,0
|
|
20231120,181100,125164436,1204,1204,1204,1204,0
|
|
20231120,181000,125164436,1204,1204,1204,1204,0
|
|
20231120,180900,125164436,1204,1204,1204,1204,0
|
|
20231120,180800,125164436,1204,1204,1204,1204,0
|
|
20231120,180700,125164436,1204,1204,1204,1204,0
|
|
20231120,180600,125164436,1204,1204,1204,1204,0
|
|
20231120,180500,125164436,1204,1204,1204,1204,0
|
|
20231120,180400,125164436,1204,1204,1204,1204,0
|
|
20231120,180300,125164436,1204,1204,1204,1204,0
|
|
20231120,180200,125164436,1204,1204,1204,1204,0
|
|
20231120,180100,125164436,1204,1204,1204,1204,0
|
|
20231120,180000,125164436,1204,1204,1204,1204,0
|
|
20231120,175900,125164436,1204,1204,1204,1204,0
|
|
20231120,175800,125164436,1204,1204,1204,1204,1038
|
|
20231120,175700,125164436,1204,1204,1204,1204,0
|
|
20231120,175600,125164436,1204,1204,1204,1204,0
|
|
20231120,175500,125164436,1204,1204,1204,1204,0
|
|
20231120,175400,125164436,1204,1204,1204,1204,0
|
|
20231120,175300,125164436,1204,1204,1204,1204,0
|
|
20231120,175200,125164436,1204,1204,1204,1204,0
|
|
20231120,175100,125164436,1204,1204,1204,1204,0
|
|
20231120,175000,125164436,1204,1204,1204,1204,0
|
|
20231120,174900,125164436,1204,1204,1204,1204,0
|
|
20231120,174800,125164436,1204,1204,1204,1204,0
|
|
20231120,174700,125164436,1204,1204,1204,1204,0
|
|
20231120,174600,125164436,1204,1204,1204,1204,0
|
|
20231120,174500,125164436,1204,1204,1204,1204,0
|
|
20231120,174400,125164436,1204,1204,1204,1204,0
|
|
20231120,174300,125164436,1204,1204,1204,1204,0
|
|
20231120,174200,125164436,1204,1204,1204,1204,0
|
|
20231120,174100,125164436,1204,1204,1204,1204,0
|
|
20231120,174000,125164436,1204,1204,1204,1204,0
|
|
20231120,173900,125164436,1204,1204,1204,1204,0
|
|
20231120,173800,125164436,1204,1204,1204,1204,0
|
|
20231120,173700,125164436,1204,1204,1204,1204,0
|
|
20231120,173600,125164436,1204,1204,1204,1204,0
|
|
20231120,173500,125164436,1204,1204,1204,1204,0
|
|
20231120,173400,125164436,1204,1204,1204,1204,0
|
|
20231120,173300,125164436,1204,1204,1204,1204,0
|
|
20231120,173200,125164436,1204,1204,1204,1204,0
|
|
20231120,173100,125164436,1204,1204,1204,1204,0
|
|
20231120,173000,125164436,1204,1204,1204,1204,0
|
|
20231120,172900,125164436,1204,1204,1204,1204,0
|
|
20231120,172800,125164436,1204,1204,1204,1204,1038
|
|
20231120,172700,125164436,1204,1204,1204,1204,0
|
|
20231120,172600,125164436,1204,1204,1204,1204,0
|
|
20231120,172500,125164436,1204,1204,1204,1204,0
|
|
20231120,172400,125164436,1204,1204,1204,1204,0
|
|
20231120,172300,125164436,1204,1204,1204,1204,0
|
|
20231120,172200,125164436,1204,1204,1204,1204,0
|
|
20231120,172100,125164436,1204,1204,1204,1204,0
|
|
20231120,172000,125164436,1204,1204,1204,1204,0
|
|
20231120,171900,125164436,1204,1204,1204,1204,0
|
|
20231120,171800,125164436,1204,1204,1204,1204,0
|
|
20231120,171700,125164436,1204,1204,1204,1204,0
|
|
20231120,171600,125164436,1204,1204,1204,1204,0
|
|
20231120,171500,125164436,1204,1204,1204,1204,0
|
|
20231120,171400,125164436,1204,1204,1204,1204,0
|
|
20231120,171300,125164436,1204,1204,1204,1204,0
|
|
20231120,171200,125164436,1204,1204,1204,1204,0
|
|
20231120,171100,125164436,1204,1204,1204,1204,0
|
|
20231120,171000,125164436,1204,1204,1204,1204,0
|
|
20231120,170900,125164436,1204,1204,1204,1204,0
|
|
20231120,170800,125164436,1204,1204,1204,1204,0
|
|
20231120,170700,125164436,1204,1204,1204,1204,0
|
|
20231120,170600,125164436,1204,1204,1204,1204,0
|
|
20231120,170500,125164436,1204,1204,1204,1204,0
|
|
20231120,170400,125164436,1204,1204,1204,1204,0
|
|
20231120,170300,125164436,1204,1204,1204,1204,0
|
|
20231120,170200,125164436,1204,1204,1204,1204,0
|
|
20231120,170100,125164436,1204,1204,1204,1204,0
|
|
20231120,170000,125164436,1204,1204,1204,1204,0
|
|
20231120,165900,125164436,1204,1204,1204,1204,0
|
|
20231120,165800,125164436,1204,1204,1204,1204,1038
|
|
20231120,165700,125164436,1204,1204,1204,1204,0
|
|
20231120,165600,125164436,1204,1204,1204,1204,0
|
|
20231120,165500,125164436,1204,1204,1204,1204,0
|
|
20231120,165400,125164436,1204,1204,1204,1204,0
|
|
20231120,165300,125164436,1204,1204,1204,1204,0
|
|
20231120,165200,125164436,1204,1204,1204,1204,0
|
|
20231120,165100,125164436,1204,1204,1204,1204,0
|
|
20231120,165000,125164436,1204,1204,1204,1204,0
|
|
20231120,164900,125164436,1204,1204,1204,1204,0
|
|
20231120,164800,125164436,1204,1204,1204,1204,0
|
|
20231120,164700,125164436,1204,1204,1204,1204,0
|
|
20231120,164600,125164436,1204,1204,1204,1204,0
|
|
20231120,164500,125164436,1204,1204,1204,1204,0
|
|
20231120,164400,125164436,1204,1204,1204,1204,0
|
|
20231120,164300,125164436,1204,1204,1204,1204,0
|
|
20231120,164200,125164436,1204,1204,1204,1204,0
|
|
20231120,164100,125164436,1204,1204,1204,1204,0
|
|
20231120,164000,125164436,1204,1204,1204,1204,0
|
|
20231120,163900,125164436,1204,1204,1204,1204,0
|
|
20231120,163800,125164436,1204,1204,1204,1204,0
|
|
20231120,163700,125164436,1204,1204,1204,1204,0
|
|
20231120,163600,125164436,1204,1204,1204,1204,0
|
|
20231120,163500,125164436,1204,1204,1204,1204,0
|
|
20231120,163400,125164436,1204,1204,1204,1204,0
|
|
20231120,163300,125164436,1204,1204,1204,1204,0
|
|
20231120,163200,125164436,1204,1204,1204,1204,0
|
|
20231120,163100,125164436,1204,1204,1204,1204,0
|
|
20231120,163000,125164436,1204,1204,1204,1204,0
|
|
20231120,162900,125164436,1204,1204,1204,1204,0
|
|
20231120,162800,125164436,1204,1204,1204,1204,1038
|
|
20231120,162700,125164436,1204,1204,1204,1204,0
|
|
20231120,162600,125164436,1204,1204,1204,1204,0
|
|
20231120,162500,125164436,1204,1204,1204,1204,0
|
|
20231120,162400,125164436,1204,1204,1204,1204,0
|
|
20231120,162300,125164436,1204,1204,1204,1204,0
|
|
20231120,162200,125164436,1204,1204,1204,1204,0
|
|
20231120,162100,125164436,1204,1204,1204,1204,0
|
|
20231120,162000,125164436,1204,1204,1204,1204,0
|
|
20231120,161900,125164436,1204,1204,1204,1204,0
|
|
20231120,161800,125164436,1204,1204,1204,1204,0
|
|
20231120,161700,125164436,1204,1204,1204,1204,0
|
|
20231120,161600,125164436,1204,1204,1204,1204,0
|
|
20231120,161500,125164436,1204,1204,1204,1204,0
|
|
20231120,161400,125164436,1204,1204,1204,1204,0
|
|
20231120,161300,125164436,1204,1204,1204,1204,0
|
|
20231120,161200,125164436,1204,1204,1204,1204,0
|
|
20231120,161100,125164436,1204,1204,1204,1204,0
|
|
20231120,161000,125164436,1204,1204,1204,1204,0
|
|
20231120,160900,125164436,1204,1204,1204,1204,0
|
|
20231120,160800,125164436,1204,1204,1204,1204,0
|
|
20231120,160700,125164436,1204,1204,1204,1204,0
|
|
20231120,160600,125164436,1204,1204,1204,1204,0
|
|
20231120,160500,125164436,1204,1204,1204,1204,0
|
|
20231120,160400,125164436,1204,1204,1204,1204,0
|
|
20231120,160300,125164436,1204,1204,1204,1204,0
|
|
20231120,160200,125164436,1204,1204,1204,1204,0
|
|
20231120,160100,125164436,1204,1204,1204,1204,0
|
|
20231120,160000,125164436,1204,1204,1204,1204,0
|
|
20231120,155900,125164436,1204,1204,1204,1204,0
|
|
20231120,155800,125164436,1204,1204,1204,1204,1038
|
|
20231120,155700,125164436,1204,1204,1204,1204,0
|
|
20231120,155600,125164436,1204,1204,1204,1204,0
|
|
20231120,155500,125164436,1204,1204,1204,1204,0
|
|
20231120,155400,125164436,1204,1204,1204,1204,0
|
|
20231120,155300,125164436,1204,1204,1204,1204,0
|
|
20231120,155200,125164436,1204,1204,1204,1204,0
|
|
20231120,155100,125164436,1204,1204,1204,1204,0
|
|
20231120,155000,125164436,1204,1204,1204,1204,0
|
|
20231120,154900,125164436,1204,1204,1204,1204,0
|
|
20231120,154800,125164436,1204,1204,1204,1204,0
|
|
20231120,154700,125164436,1204,1204,1204,1204,0
|
|
20231120,154600,125164436,1204,1204,1204,1204,0
|
|
20231120,154500,125164436,1204,1204,1204,1204,0
|
|
20231120,154400,125164436,1204,1204,1204,1204,0
|
|
20231120,154300,125164436,1204,1204,1204,1204,0
|
|
20231120,154200,125164436,1204,1204,1204,1204,0
|
|
20231120,154100,125164436,1204,1204,1204,1204,0
|
|
20231120,154000,125164436,1204,1204,1204,1204,0
|
|
20231120,153900,125164436,1204,1204,1204,1204,0
|
|
20231120,153800,125164436,1204,1204,1204,1204,0
|
|
20231120,153700,125164436,1204,1204,1204,1204,0
|
|
20231120,153600,125164436,1204,1204,1204,1204,0
|
|
20231120,153500,125164436,1204,1204,1204,1204,0
|
|
20231120,153400,125164436,1204,1204,1204,1204,0
|
|
20231120,153300,125164436,1204,1204,1204,1204,0
|
|
20231120,153200,125164436,1204,1204,1204,1204,0
|
|
20231120,153100,125164436,1204,1204,1204,1204,0
|
|
20231120,153000,125164436,1204,1204,1204,1204,1038
|
|
20231120,152900,123914684,1199,1199,1199,1199,0
|
|
20231120,152800,123914684,1199,1199,1199,1199,0
|
|
20231120,152700,123914684,1199,1199,1199,1199,0
|
|
20231120,152600,123914684,1199,1199,1199,1199,0
|
|
20231120,152500,123914684,1199,1199,1199,1199,0
|
|
20231120,152400,123914684,1199,1199,1199,1199,0
|
|
20231120,152300,123914684,1199,1199,1199,1199,0
|
|
20231120,152200,123914684,1199,1199,1199,1199,0
|
|
20231120,152100,123914684,1199,1199,1199,1199,0
|
|
20231120,152000,123914684,1199,1199,1199,1199,0
|
|
20231120,151900,123914684,1199,1199,1199,1199,0
|
|
20231120,151800,123914684,1199,1199,1199,1199,266
|
|
20231120,151700,123595750,1203,1203,1203,1203,0
|
|
20231120,151600,123595750,1203,1199,1203,1199,201
|
|
20231120,151500,123354747,1199,1200,1200,1199,1728
|
|
20231120,151400,121281227,1204,1204,1204,1204,0
|
|
20231120,151300,121281227,1204,1204,1204,1204,0
|
|
20231120,151200,121281227,1204,1204,1204,1204,49
|
|
20231120,151100,121222231,1204,1204,1204,1204,0
|
|
20231120,151000,121222231,1204,1204,1204,1204,41
|
|
20231120,150900,121172867,1199,1199,1199,1199,0
|
|
20231120,150800,121172867,1199,1200,1200,1199,1510
|
|
20231120,150700,119361355,1200,1200,1200,1200,0
|
|
20231120,150600,119361355,1200,1200,1200,1200,0
|
|
20231120,150500,119361355,1200,1201,1201,1200,284
|
|
20231120,150400,119020553,1203,1203,1203,1203,16
|
|
20231120,150300,119001305,1204,1204,1204,1204,0
|
|
20231120,150200,119001305,1204,1204,1204,1204,0
|
|
20231120,150100,119001305,1204,1204,1204,1204,53
|
|
20231120,150000,118937493,1204,1204,1204,1204,0
|
|
20231120,145900,118937493,1204,1204,1204,1204,0
|
|
20231120,145800,118937493,1204,1204,1204,1204,10
|
|
20231120,145700,118925453,1204,1204,1204,1204,505
|
|
20231120,145600,118317433,1200,1203,1203,1200,6262
|
|
20231120,145500,110798710,1203,1203,1203,1203,40
|
|
20231120,145400,110750590,1203,1203,1203,1203,0
|
|
20231120,145300,110750590,1203,1203,1203,1203,0
|
|
20231120,145200,110750590,1203,1203,1203,1203,0
|
|
20231120,145100,110750590,1203,1203,1203,1203,0
|
|
20231120,145000,110750590,1203,1203,1203,1203,0
|
|
20231120,144900,110750590,1203,1203,1203,1203,0
|
|
20231120,144800,110750590,1203,1202,1203,1202,63
|
|
20231120,144700,110674851,1203,1203,1203,1203,0
|
|
20231120,144600,110674851,1203,1202,1203,1202,1372
|
|
20231120,144500,109025703,1202,1202,1202,1202,501
|
|
20231120,144400,108423501,1202,1201,1202,1201,1462
|
|
20231120,144300,106667637,1201,1201,1201,1200,3205
|
|
20231120,144200,102821432,1201,1201,1201,1201,2057
|
|
20231120,144100,100350975,1201,1201,1201,1201,0
|
|
20231120,144000,100350975,1201,1201,1201,1201,0
|
|
20231120,143900,100350975,1201,1201,1201,1201,50
|
|
20231120,143800,100290925,1202,1202,1202,1202,200
|
|
20231120,143700,100050525,1202,1202,1202,1202,1
|
|
20231120,143600,100049323,1202,1202,1202,1202,0
|
|
20231120,143500,100049323,1202,1202,1202,1202,20
|
|
20231120,143400,100025283,1202,1202,1202,1202,424
|
|
20231120,143300,99515635,1201,1201,1201,1201,0
|
|
20231120,143200,99515635,1201,1201,1201,1201,504
|
|
20231120,143100,98910331,1202,1202,1202,1202,0
|
|
20231120,143000,98910331,1202,1203,1203,1202,503
|
|
20231120,142900,98305724,1203,1203,1203,1203,0
|
|
20231120,142800,98305724,1203,1203,1203,1203,0
|
|
20231120,142700,98305724,1203,1203,1203,1203,2
|
|
20231120,142600,98303318,1203,1203,1203,1203,24
|
|
20231120,142500,98274446,1203,1203,1203,1203,7
|
|
20231120,142400,98266025,1203,1203,1203,1203,0
|
|
20231120,142300,98266025,1203,1203,1203,1203,0
|
|
20231120,142200,98266025,1203,1203,1203,1203,0
|
|
20231120,142100,98266025,1203,1203,1203,1203,1
|
|
20231120,142000,98264822,1203,1203,1203,1203,0
|
|
20231120,141900,98264822,1203,1203,1203,1203,39
|
|
20231120,141800,98217905,1203,1203,1203,1203,19
|
|
20231120,141700,98195048,1202,1202,1202,1202,90
|
|
20231120,141600,98086868,1202,1202,1202,1202,105
|
|
20231120,141500,97960658,1203,1203,1203,1203,0
|
|
20231120,141400,97960658,1203,1203,1203,1203,0
|
|
20231120,141300,97960658,1203,1203,1203,1203,0
|
|
20231120,141200,97960658,1203,1203,1203,1203,0
|
|
20231120,141100,97960658,1203,1203,1203,1203,0
|
|
20231120,141000,97960658,1203,1203,1203,1203,0
|
|
20231120,140900,97960658,1203,1203,1203,1203,0
|
|
20231120,140800,97960658,1203,1203,1203,1203,0
|
|
20231120,140700,97960658,1203,1203,1203,1203,0
|
|
20231120,140600,97960658,1203,1203,1203,1203,0
|
|
20231120,140500,97960658,1203,1203,1203,1203,0
|
|
20231120,140400,97960658,1203,1203,1203,1203,225
|
|
20231120,140300,97689983,1201,1201,1201,1201,41
|
|
20231120,140200,97640742,1203,1203,1203,1203,0
|
|
20231120,140100,97640742,1203,1203,1203,1203,236
|
|
20231120,140000,97356834,1201,1203,1203,1201,801
|
|
20231120,135900,96394331,1203,1203,1203,1203,3
|
|
20231120,135800,96390722,1203,1203,1203,1203,0
|
|
20231120,135700,96390722,1203,1203,1203,1203,1
|
|
20231120,135600,96389519,1201,1201,1201,1201,1095
|
|
20231120,135500,95074424,1202,1202,1202,1202,0
|
|
20231120,135400,95074424,1202,1202,1202,1202,5
|
|
20231120,135300,95068414,1202,1202,1202,1202,0
|
|
20231120,135200,95068414,1202,1202,1202,1202,0
|
|
20231120,135100,95068414,1202,1202,1202,1202,0
|
|
20231120,135000,95068414,1202,1202,1202,1202,0
|
|
20231120,134900,95068414,1202,1202,1202,1202,1304
|
|
20231120,134800,93501006,1202,1202,1202,1202,8
|
|
20231120,134700,93491390,1202,1202,1202,1202,388
|
|
20231120,134600,93025014,1202,1202,1202,1202,90
|
|
20231120,134500,92916834,1202,1202,1202,1202,0
|
|
20231120,134400,92916834,1202,1202,1202,1202,0
|
|
20231120,134300,92916834,1202,1203,1203,1202,506
|
|
20231120,134200,92308620,1202,1202,1202,1202,500
|
|
20231120,134100,91707620,1203,1203,1203,1203,709
|
|
20231120,134000,90854693,1203,1203,1203,1203,11
|
|
20231120,133900,90841460,1204,1204,1204,1204,0
|
|
20231120,133800,90841460,1204,1204,1204,1204,6
|
|
20231120,133700,90834236,1204,1204,1204,1204,0
|
|
20231120,133600,90834236,1204,1204,1204,1204,1
|
|
20231120,133500,90833032,1203,1204,1204,1203,104
|
|
20231120,133400,90707917,1204,1204,1204,1204,3
|
|
20231120,133300,90704305,1203,1203,1203,1203,312
|
|
20231120,133200,90328969,1203,1203,1204,1203,422
|
|
20231120,133100,89821302,1203,1204,1204,1203,283
|
|
20231120,133000,89480770,1204,1204,1204,1204,2
|
|
20231120,132900,89478362,1204,1204,1204,1204,3
|
|
20231120,132800,89474750,1204,1204,1204,1204,2
|
|
20231120,132700,89472342,1204,1204,1204,1204,2
|
|
20231120,132600,89469934,1204,1204,1204,1204,3
|
|
20231120,132500,89466322,1203,1203,1203,1203,16
|
|
20231120,132400,89447074,1203,1203,1203,1203,4
|
|
20231120,132300,89442262,1203,1203,1203,1203,480
|
|
20231120,132200,88864822,1204,1204,1204,1203,38
|
|
20231120,132100,88819105,1204,1205,1205,1204,131
|
|
20231120,132000,88661380,1205,1205,1205,1205,1
|
|
20231120,131900,88660175,1205,1205,1205,1205,0
|
|
20231120,131800,88660175,1205,1205,1205,1205,0
|
|
20231120,131700,88660175,1205,1205,1205,1205,0
|
|
20231120,131600,88660175,1205,1205,1205,1205,0
|
|
20231120,131500,88660175,1205,1205,1205,1205,5
|
|
20231120,131400,88654150,1205,1205,1205,1205,0
|
|
20231120,131300,88654150,1205,1205,1205,1205,101
|
|
20231120,131200,88532445,1205,1205,1205,1205,1
|
|
20231120,131100,88531240,1205,1205,1205,1205,0
|
|
20231120,131000,88531240,1205,1205,1205,1205,0
|
|
20231120,130900,88531240,1205,1205,1205,1205,1097
|
|
20231120,130800,87209355,1206,1206,1206,1206,0
|
|
20231120,130700,87209355,1206,1206,1206,1206,33
|
|
20231120,130600,87169557,1207,1207,1207,1207,1
|
|
20231120,130500,87168350,1206,1206,1206,1206,70
|
|
20231120,130400,87083930,1206,1206,1206,1206,0
|
|
20231120,130300,87083930,1206,1206,1206,1206,0
|
|
20231120,130200,87083930,1206,1206,1206,1206,0
|
|
20231120,130100,87083930,1206,1206,1206,1206,2
|
|
20231120,130000,87081518,1208,1208,1208,1208,0
|
|
20231120,125900,87081518,1208,1208,1208,1208,0
|
|
20231120,125800,87081518,1208,1208,1208,1208,0
|
|
20231120,125700,87081518,1208,1208,1208,1208,0
|
|
20231120,125600,87081518,1208,1208,1208,1208,1
|
|
20231120,125500,87080310,1205,1205,1205,1205,566
|
|
20231120,125400,86398280,1205,1205,1205,1205,3
|
|
20231120,125300,86394665,1205,1205,1205,1205,0
|
|
20231120,125200,86394665,1205,1205,1205,1205,0
|
|
20231120,125100,86394665,1205,1205,1205,1205,10
|
|
20231120,125000,86382615,1209,1209,1209,1209,0
|
|
20231120,124900,86382615,1209,1209,1209,1209,1
|
|
20231120,124800,86381406,1209,1209,1209,1209,0
|
|
20231120,124700,86381406,1209,1209,1209,1209,0
|
|
20231120,124600,86381406,1209,1209,1209,1209,150
|
|
20231120,124500,86200056,1209,1209,1209,1209,1
|
|
20231120,124400,86198847,1208,1206,1208,1206,8
|
|
20231120,124300,86189197,1202,1205,1205,1202,4500
|
|
20231120,124200,80777469,1206,1206,1206,1206,37
|
|
20231120,124100,80732847,1206,1205,1206,1205,2
|
|
20231120,124000,80730436,1205,1205,1205,1205,0
|
|
20231120,123900,80730436,1205,1205,1205,1205,0
|
|
20231120,123800,80730436,1205,1205,1205,1205,0
|
|
20231120,123700,80730436,1205,1205,1205,1205,73
|
|
20231120,123600,80642471,1204,1205,1205,1204,727
|
|
20231120,123500,79766936,1206,1206,1206,1206,0
|
|
20231120,123400,79766936,1206,1206,1206,1206,0
|
|
20231120,123300,79766936,1206,1206,1206,1206,86
|
|
20231120,123200,79663220,1206,1206,1206,1206,0
|
|
20231120,123100,79663220,1206,1206,1206,1206,0
|
|
20231120,123000,79663220,1206,1206,1206,1206,0
|
|
20231120,122900,79663220,1206,1206,1206,1206,0
|
|
20231120,122800,79663220,1206,1206,1206,1206,0
|
|
20231120,122700,79663220,1206,1206,1206,1206,4
|
|
20231120,122600,79658396,1206,1206,1206,1206,3
|
|
20231120,122500,79654778,1205,1205,1205,1205,0
|
|
20231120,122400,79654778,1205,1205,1205,1205,4
|
|
20231120,122300,79649958,1205,1205,1205,1205,0
|
|
20231120,122200,79649958,1205,1205,1205,1205,0
|
|
20231120,122100,79649958,1205,1205,1205,1205,30
|
|
20231120,122000,79613808,1204,1204,1204,1204,0
|
|
20231120,121900,79613808,1204,1204,1204,1204,0
|
|
20231120,121800,79613808,1204,1204,1204,1204,0
|
|
20231120,121700,79613808,1204,1204,1204,1204,0
|
|
20231120,121600,79613808,1204,1204,1204,1204,0
|
|
20231120,121500,79613808,1204,1209,1209,1204,646
|
|
20231120,121400,78833044,1209,1209,1209,1209,0
|
|
20231120,121300,78833044,1209,1209,1209,1209,0
|
|
20231120,121200,78833044,1209,1209,1209,1209,1
|
|
20231120,121100,78831835,1204,1204,1204,1204,100
|
|
20231120,121000,78711435,1204,1204,1204,1204,0
|
|
20231120,120900,78711435,1204,1204,1204,1204,0
|
|
20231120,120800,78711435,1204,1204,1204,1204,0
|
|
20231120,120700,78711435,1204,1204,1204,1204,0
|
|
20231120,120600,78711435,1204,1204,1204,1204,66
|
|
20231120,120500,78631971,1209,1209,1209,1209,0
|
|
20231120,120400,78631971,1209,1209,1209,1209,0
|
|
20231120,120300,78631971,1209,1209,1209,1209,0
|
|
20231120,120200,78631971,1209,1209,1209,1209,0
|
|
20231120,120100,78631971,1209,1209,1209,1209,6
|
|
20231120,120000,78624717,1209,1206,1209,1206,3
|
|
20231120,115900,78621096,1204,1204,1204,1204,879
|
|
20231120,115800,77562780,1204,1204,1204,1204,0
|
|
20231120,115700,77562780,1204,1204,1204,1204,1
|
|
20231120,115600,77561576,1204,1204,1204,1204,0
|
|
20231120,115500,77561576,1204,1204,1204,1204,763
|
|
20231120,115400,76642924,1204,1204,1204,1204,0
|
|
20231120,115300,76642924,1204,1204,1204,1204,997
|
|
20231120,115200,75442536,1205,1205,1205,1205,0
|
|
20231120,115100,75442536,1205,1205,1205,1205,0
|
|
20231120,115000,75442536,1205,1205,1205,1205,0
|
|
20231120,114900,75442536,1205,1205,1205,1205,0
|
|
20231120,114800,75442536,1205,1205,1205,1205,308
|
|
20231120,114700,75071396,1207,1207,1207,1207,1
|
|
20231120,114600,75070189,1207,1207,1207,1207,0
|
|
20231120,114500,75070189,1207,1207,1207,1207,0
|
|
20231120,114400,75070189,1207,1207,1207,1207,50
|
|
20231120,114300,75009839,1205,1205,1205,1205,9
|
|
20231120,114200,74998994,1205,1205,1205,1205,528
|
|
20231120,114100,74362754,1205,1205,1205,1205,0
|
|
20231120,114000,74362754,1205,1205,1205,1205,0
|
|
20231120,113900,74362754,1205,1205,1205,1205,0
|
|
20231120,113800,74362754,1205,1205,1205,1205,0
|
|
20231120,113700,74362754,1205,1206,1206,1205,1094
|
|
20231120,113600,73043906,1206,1206,1206,1206,11
|
|
20231120,113500,73030640,1207,1207,1207,1207,1
|
|
20231120,113400,73029433,1207,1207,1207,1207,655
|
|
20231120,113300,72238848,1209,1209,1209,1209,0
|
|
20231120,113200,72238848,1209,1208,1209,1208,302
|
|
20231120,113100,71873732,1208,1208,1208,1208,0
|
|
20231120,113000,71873732,1208,1208,1208,1208,0
|
|
20231120,112900,71873732,1208,1208,1208,1208,37
|
|
20231120,112800,71829036,1209,1209,1209,1209,0
|
|
20231120,112700,71829036,1209,1209,1209,1209,0
|
|
20231120,112600,71829036,1209,1209,1209,1209,1
|
|
20231120,112500,71827827,1208,1208,1208,1208,0
|
|
20231120,112400,71827827,1208,1209,1209,1208,157
|
|
20231120,112300,71638054,1208,1208,1208,1208,0
|
|
20231120,112200,71638054,1208,1208,1208,1208,0
|
|
20231120,112100,71638054,1208,1208,1208,1208,21
|
|
20231120,112000,71612686,1207,1207,1207,1207,22
|
|
20231120,111900,71586132,1207,1207,1207,1207,0
|
|
20231120,111800,71586132,1207,1207,1207,1207,0
|
|
20231120,111700,71586132,1207,1207,1207,1207,150
|
|
20231120,111600,71405082,1207,1207,1207,1207,0
|
|
20231120,111500,71405082,1207,1205,1207,1205,120
|
|
20231120,111400,71260472,1205,1207,1207,1205,310
|
|
20231120,111300,70886464,1208,1208,1208,1208,0
|
|
20231120,111200,70886464,1208,1208,1208,1208,164
|
|
20231120,111100,70688352,1208,1208,1208,1208,9
|
|
20231120,111000,70677480,1208,1208,1208,1208,3
|
|
20231120,110900,70673856,1208,1208,1208,1208,12
|
|
20231120,110800,70659360,1208,1208,1208,1208,2
|
|
20231120,110700,70656944,1208,1208,1208,1208,144
|
|
20231120,110600,70482992,1208,1205,1208,1205,102
|
|
20231120,110500,70359873,1205,1207,1207,1205,509
|
|
20231120,110400,69746510,1207,1206,1207,1206,10
|
|
20231120,110300,69734445,1207,1207,1207,1207,1
|
|
20231120,110200,69733238,1207,1208,1208,1207,20
|
|
20231120,110100,69709084,1208,1205,1208,1205,26
|
|
20231120,110000,69677679,1205,1205,1205,1205,5
|
|
20231120,105900,69671654,1206,1205,1206,1205,455
|
|
20231120,105800,69122929,1205,1205,1205,1205,99
|
|
20231120,105700,69003634,1206,1206,1206,1206,1
|
|
20231120,105600,69002428,1205,1205,1205,1205,0
|
|
20231120,105500,69002428,1205,1205,1205,1205,0
|
|
20231120,105400,69002428,1205,1205,1205,1205,10
|
|
20231120,105300,68990378,1206,1206,1206,1206,2
|
|
20231120,105200,68987966,1206,1205,1206,1205,65
|
|
20231120,105100,68909591,1206,1206,1206,1206,0
|
|
20231120,105000,68909591,1206,1204,1206,1204,41
|
|
20231120,104900,68860225,1205,1205,1205,1205,1224
|
|
20231120,104800,67385305,1205,1205,1205,1205,0
|
|
20231120,104700,67385305,1205,1205,1205,1205,15
|
|
20231120,104600,67367230,1203,1204,1204,1203,492
|
|
20231120,104500,66775353,1205,1205,1205,1205,84
|
|
20231120,104400,66674133,1205,1205,1205,1205,500
|
|
20231120,104300,66071633,1206,1206,1206,1206,6
|
|
20231120,104200,66064397,1206,1206,1206,1206,700
|
|
20231120,104100,65220197,1206,1206,1206,1206,0
|
|
20231120,104000,65220197,1206,1206,1206,1206,0
|
|
20231120,103900,65220197,1206,1206,1206,1206,0
|
|
20231120,103800,65220197,1206,1207,1207,1206,1455
|
|
20231120,103700,63464373,1208,1209,1209,1208,1207
|
|
20231120,103600,62006139,1209,1209,1209,1209,75
|
|
20231120,103500,61915464,1209,1209,1209,1209,173
|
|
20231120,103400,61706307,1209,1209,1209,1209,17
|
|
20231120,103300,61685754,1210,1210,1210,1210,0
|
|
20231120,103200,61685754,1210,1210,1210,1210,321
|
|
20231120,103100,61297344,1210,1210,1210,1210,100
|
|
20231120,103000,61176344,1210,1210,1210,1210,495
|
|
20231120,102900,60577394,1210,1210,1210,1210,0
|
|
20231120,102800,60577394,1210,1211,1211,1210,53
|
|
20231120,102700,60513256,1211,1211,1211,1211,32
|
|
20231120,102600,60474504,1211,1211,1211,1211,0
|
|
20231120,102500,60474504,1211,1211,1211,1211,164
|
|
20231120,102400,60275900,1210,1210,1210,1210,1
|
|
20231120,102300,60274690,1210,1210,1210,1210,0
|
|
20231120,102200,60274690,1210,1210,1210,1210,102
|
|
20231120,102100,60151270,1212,1212,1212,1212,0
|
|
20231120,102000,60151270,1212,1212,1212,1212,100
|
|
20231120,101900,60030070,1210,1210,1210,1210,0
|
|
20231120,101800,60030070,1210,1210,1210,1210,0
|
|
20231120,101700,60030070,1210,1212,1212,1210,16
|
|
20231120,101600,60010708,1213,1214,1214,1213,2
|
|
20231120,101500,60008281,1213,1209,1213,1209,11292
|
|
20231120,101400,46334508,1208,1208,1208,1208,0
|
|
20231120,101300,46334508,1208,1208,1208,1208,46
|
|
20231120,101200,46278940,1208,1208,1208,1208,5
|
|
20231120,101100,46272900,1209,1209,1209,1209,0
|
|
20231120,101000,46272900,1209,1209,1209,1209,7
|
|
20231120,100900,46264437,1209,1209,1209,1209,18
|
|
20231120,100800,46242675,1209,1209,1209,1209,0
|
|
20231120,100700,46242675,1209,1209,1209,1209,0
|
|
20231120,100600,46242675,1209,1209,1209,1209,102
|
|
20231120,100500,46119357,1209,1211,1211,1209,25
|
|
20231120,100400,46089122,1211,1211,1211,1211,1
|
|
20231120,100300,46087911,1209,1209,1209,1209,0
|
|
20231120,100200,46087911,1209,1209,1209,1209,1
|
|
20231120,100100,46086702,1208,1208,1208,1208,0
|
|
20231120,100000,46086702,1208,1209,1209,1208,1567
|
|
20231120,095900,44192740,1211,1213,1213,1211,631
|
|
20231120,095800,43427510,1213,1213,1213,1213,16
|
|
20231120,095700,43408102,1213,1213,1213,1213,3
|
|
20231120,095600,43404463,1213,1213,1214,1213,19
|
|
20231120,095500,43381413,1213,1213,1213,1213,25
|
|
20231120,095400,43351088,1212,1213,1213,1212,15
|
|
20231120,095300,43332896,1212,1212,1212,1212,0
|
|
20231120,095200,43332896,1212,1212,1212,1212,0
|
|
20231120,095100,43332896,1212,1212,1212,1212,0
|
|
20231120,095000,43332896,1212,1211,1212,1211,1009
|
|
20231120,094900,42110827,1211,1211,1211,1211,118
|
|
20231120,094800,41967929,1211,1212,1212,1211,12
|
|
20231120,094700,41953387,1212,1212,1212,1212,0
|
|
20231120,094600,41953387,1212,1212,1212,1212,1
|
|
20231120,094500,41952175,1208,1209,1209,1208,1373
|
|
20231120,094400,40292261,1209,1211,1211,1209,2466
|
|
20231120,094300,37309564,1214,1214,1214,1214,101
|
|
20231120,094200,37186950,1214,1213,1214,1213,20
|
|
20231120,094100,37162673,1214,1214,1214,1214,0
|
|
20231120,094000,37162673,1214,1214,1214,1214,100
|
|
20231120,093900,37041273,1215,1215,1215,1215,94
|
|
20231120,093800,36927063,1215,1215,1215,1214,24
|
|
20231120,093700,36897922,1215,1213,1215,1213,509
|
|
20231120,093600,36279492,1213,1213,1213,1213,11
|
|
20231120,093500,36266149,1209,1212,1213,1209,1264
|
|
20231120,093400,34735648,1212,1212,1212,1212,3
|
|
20231120,093300,34732012,1210,1212,1212,1210,11
|
|
20231120,093200,34718700,1212,1212,1212,1212,2
|
|
20231120,093100,34716276,1213,1213,1213,1213,2
|
|
20231120,093000,34713850,1213,1213,1213,1213,43
|
|
20231120,092900,34661691,1215,1209,1215,1209,3980
|
|
20231120,092800,29844602,1209,1208,1209,1208,260
|
|
20231120,092700,29530263,1208,1207,1208,1207,451
|
|
20231120,092600,28985457,1208,1205,1208,1205,1296
|
|
20231120,092500,27420522,1204,1205,1205,1204,101
|
|
20231120,092400,27298917,1204,1204,1204,1204,2
|
|
20231120,092300,27296509,1204,1199,1205,1198,1677
|
|
20231120,092200,25278992,1198,1199,1200,1198,1528
|
|
20231120,092100,23446092,1200,1193,1200,1193,4029
|
|
20231120,092000,18616589,1192,1193,1193,1192,197
|
|
20231120,091900,18381653,1194,1194,1194,1194,6
|
|
20231120,091800,18374489,1194,1195,1195,1194,2
|
|
20231120,091700,18372100,1192,1192,1192,1192,33
|
|
20231120,091600,18332764,1190,1195,1197,1190,700
|
|
20231120,091500,17498269,1195,1190,1195,1190,1350
|
|
20231120,091400,15887436,1190,1190,1190,1190,1
|
|
20231120,091300,15886246,1192,1188,1192,1188,650
|
|
20231120,091200,15113883,1188,1192,1192,1188,2091
|
|
20231120,091100,12627970,1189,1190,1190,1189,916
|
|
20231120,091000,11538586,1194,1194,1194,1194,6
|
|
20231120,090900,11531422,1191,1193,1194,1191,284
|
|
20231120,090800,11192690,1193,1190,1194,1190,3
|
|
20231120,090700,11189113,1194,1190,1194,1189,182
|
|
20231120,090600,10971869,1194,1184,1194,1184,1766
|
|
20231120,090500,8870417,1184,1186,1187,1180,3020
|
|
20231120,090400,5306555,1184,1184,1184,1182,830
|
|
20231120,090300,4324264,1185,1190,1190,1184,1520
|
|
20231120,090200,2523015,1195,1195,1195,1195,1
|
|
20231120,090100,2521820,1181,1197,1197,1181,595
|
|
20231120,090000,1818132,1193,1193,1193,1193,1524
|