617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191400,322137253,1137,1137,1137,1137,4151
|
|
20231124,191300,322137253,1137,1137,1137,1137,0
|
|
20231124,191200,322137253,1137,1137,1137,1137,0
|
|
20231124,191100,322137253,1137,1137,1137,1137,0
|
|
20231124,191000,322137253,1137,1137,1137,1137,0
|
|
20231124,190900,322137253,1137,1137,1137,1137,0
|
|
20231124,190800,322137253,1137,1137,1137,1137,0
|
|
20231124,190700,322137253,1137,1137,1137,1137,0
|
|
20231124,190600,322137253,1137,1137,1137,1137,0
|
|
20231124,190500,322137253,1137,1137,1137,1137,0
|
|
20231124,190400,322137253,1137,1137,1137,1137,0
|
|
20231124,190300,322137253,1137,1137,1137,1137,0
|
|
20231124,190200,322137253,1137,1137,1137,1137,0
|
|
20231124,190100,322137253,1137,1137,1137,1137,0
|
|
20231124,190000,322137253,1137,1137,1137,1137,0
|
|
20231124,185900,322137253,1137,1137,1137,1137,0
|
|
20231124,185800,322137253,1137,1137,1137,1137,0
|
|
20231124,185700,322137253,1137,1137,1137,1137,0
|
|
20231124,185600,322137253,1137,1137,1137,1137,0
|
|
20231124,185500,322137253,1137,1137,1137,1137,0
|
|
20231124,185400,322137253,1137,1137,1137,1137,0
|
|
20231124,185300,322137253,1137,1137,1137,1137,0
|
|
20231124,185200,322137253,1137,1137,1137,1137,0
|
|
20231124,185100,322137253,1137,1137,1137,1137,0
|
|
20231124,185000,322137253,1137,1137,1137,1137,0
|
|
20231124,184900,322137253,1137,1137,1137,1137,0
|
|
20231124,184800,322137253,1137,1137,1137,1137,0
|
|
20231124,184700,322137253,1137,1137,1137,1137,0
|
|
20231124,184600,322137253,1137,1137,1137,1137,0
|
|
20231124,184500,322137253,1137,1137,1137,1137,0
|
|
20231124,184400,322137253,1137,1137,1137,1137,4151
|
|
20231124,184300,322137253,1137,1137,1137,1137,0
|
|
20231124,184200,322137253,1137,1137,1137,1137,0
|
|
20231124,184100,322137253,1137,1137,1137,1137,0
|
|
20231124,184000,322137253,1137,1137,1137,1137,0
|
|
20231124,183900,322137253,1137,1137,1137,1137,0
|
|
20231124,183800,322137253,1137,1137,1137,1137,0
|
|
20231124,183700,322137253,1137,1137,1137,1137,0
|
|
20231124,183600,322137253,1137,1137,1137,1137,0
|
|
20231124,183500,322137253,1137,1137,1137,1137,0
|
|
20231124,183400,322137253,1137,1137,1137,1137,0
|
|
20231124,183300,322137253,1137,1137,1137,1137,0
|
|
20231124,183200,322137253,1137,1137,1137,1137,0
|
|
20231124,183100,322137253,1137,1137,1137,1137,0
|
|
20231124,183000,322137253,1137,1137,1137,1137,0
|
|
20231124,182900,322137253,1137,1137,1137,1137,0
|
|
20231124,182800,322137253,1137,1137,1137,1137,0
|
|
20231124,182700,322137253,1137,1137,1137,1137,0
|
|
20231124,182600,322137253,1137,1137,1137,1137,0
|
|
20231124,182500,322137253,1137,1137,1137,1137,0
|
|
20231124,182400,322137253,1137,1137,1137,1137,0
|
|
20231124,182300,322137253,1137,1137,1137,1137,0
|
|
20231124,182200,322137253,1137,1137,1137,1137,0
|
|
20231124,182100,322137253,1137,1137,1137,1137,0
|
|
20231124,182000,322137253,1137,1137,1137,1137,0
|
|
20231124,181900,322137253,1137,1137,1137,1137,0
|
|
20231124,181800,322137253,1137,1137,1137,1137,0
|
|
20231124,181700,322137253,1137,1137,1137,1137,0
|
|
20231124,181600,322137253,1137,1137,1137,1137,0
|
|
20231124,181500,322137253,1137,1137,1137,1137,0
|
|
20231124,181400,322137253,1137,1137,1137,1137,4151
|
|
20231124,181300,322137253,1137,1137,1137,1137,0
|
|
20231124,181200,322137253,1137,1137,1137,1137,0
|
|
20231124,181100,322137253,1137,1137,1137,1137,0
|
|
20231124,181000,322137253,1137,1137,1137,1137,0
|
|
20231124,180900,322137253,1137,1137,1137,1137,0
|
|
20231124,180800,322137253,1137,1137,1137,1137,0
|
|
20231124,180700,322137253,1137,1137,1137,1137,0
|
|
20231124,180600,322137253,1137,1137,1137,1137,0
|
|
20231124,180500,322137253,1137,1137,1137,1137,0
|
|
20231124,180400,322137253,1137,1137,1137,1137,0
|
|
20231124,180300,322137253,1137,1137,1137,1137,0
|
|
20231124,180200,322137253,1137,1137,1137,1137,0
|
|
20231124,180100,322137253,1137,1137,1137,1137,0
|
|
20231124,180000,322137253,1137,1137,1137,1137,0
|
|
20231124,175900,322137253,1137,1137,1137,1137,0
|
|
20231124,175800,322137253,1137,1137,1137,1137,0
|
|
20231124,175700,322137253,1137,1137,1137,1137,0
|
|
20231124,175600,322137253,1137,1137,1137,1137,0
|
|
20231124,175500,322137253,1137,1137,1137,1137,0
|
|
20231124,175400,322137253,1137,1137,1137,1137,0
|
|
20231124,175300,322137253,1137,1137,1137,1137,0
|
|
20231124,175200,322137253,1137,1137,1137,1137,0
|
|
20231124,175100,322137253,1137,1137,1137,1137,0
|
|
20231124,175000,322137253,1137,1137,1137,1137,0
|
|
20231124,174900,322137253,1137,1137,1137,1137,0
|
|
20231124,174800,322137253,1137,1137,1137,1137,0
|
|
20231124,174700,322137253,1137,1137,1137,1137,0
|
|
20231124,174600,322137253,1137,1137,1137,1137,0
|
|
20231124,174500,322137253,1137,1137,1137,1137,0
|
|
20231124,174400,322137253,1137,1137,1137,1137,4151
|
|
20231124,174300,322137253,1137,1137,1137,1137,0
|
|
20231124,174200,322137253,1137,1137,1137,1137,0
|
|
20231124,174100,322137253,1137,1137,1137,1137,0
|
|
20231124,174000,322137253,1137,1137,1137,1137,0
|
|
20231124,173900,322137253,1137,1137,1137,1137,0
|
|
20231124,173800,322137253,1137,1137,1137,1137,0
|
|
20231124,173700,322137253,1137,1137,1137,1137,0
|
|
20231124,173600,322137253,1137,1137,1137,1137,0
|
|
20231124,173500,322137253,1137,1137,1137,1137,0
|
|
20231124,173400,322137253,1137,1137,1137,1137,0
|
|
20231124,173300,322137253,1137,1137,1137,1137,0
|
|
20231124,173200,322137253,1137,1137,1137,1137,0
|
|
20231124,173100,322137253,1137,1137,1137,1137,0
|
|
20231124,173000,322137253,1137,1137,1137,1137,0
|
|
20231124,172900,322137253,1137,1137,1137,1137,0
|
|
20231124,172800,322137253,1137,1137,1137,1137,0
|
|
20231124,172700,322137253,1137,1137,1137,1137,0
|
|
20231124,172600,322137253,1137,1137,1137,1137,0
|
|
20231124,172500,322137253,1137,1137,1137,1137,0
|
|
20231124,172400,322137253,1137,1137,1137,1137,0
|
|
20231124,172300,322137253,1137,1137,1137,1137,0
|
|
20231124,172200,322137253,1137,1137,1137,1137,0
|
|
20231124,172100,322137253,1137,1137,1137,1137,0
|
|
20231124,172000,322137253,1137,1137,1137,1137,0
|
|
20231124,171900,322137253,1137,1137,1137,1137,0
|
|
20231124,171800,322137253,1137,1137,1137,1137,0
|
|
20231124,171700,322137253,1137,1137,1137,1137,0
|
|
20231124,171600,322137253,1137,1137,1137,1137,0
|
|
20231124,171500,322137253,1137,1137,1137,1137,0
|
|
20231124,171400,322137253,1137,1137,1137,1137,4151
|
|
20231124,171300,322137253,1137,1137,1137,1137,0
|
|
20231124,171200,322137253,1137,1137,1137,1137,0
|
|
20231124,171100,322137253,1137,1137,1137,1137,0
|
|
20231124,171000,322137253,1137,1137,1137,1137,0
|
|
20231124,170900,322137253,1137,1137,1137,1137,0
|
|
20231124,170800,322137253,1137,1137,1137,1137,0
|
|
20231124,170700,322137253,1137,1137,1137,1137,0
|
|
20231124,170600,322137253,1137,1137,1137,1137,0
|
|
20231124,170500,322137253,1137,1137,1137,1137,0
|
|
20231124,170400,322137253,1137,1137,1137,1137,0
|
|
20231124,170300,322137253,1137,1137,1137,1137,0
|
|
20231124,170200,322137253,1137,1137,1137,1137,0
|
|
20231124,170100,322137253,1137,1137,1137,1137,0
|
|
20231124,170000,322137253,1137,1137,1137,1137,0
|
|
20231124,165900,322137253,1137,1137,1137,1137,0
|
|
20231124,165800,322137253,1137,1137,1137,1137,0
|
|
20231124,165700,322137253,1137,1137,1137,1137,0
|
|
20231124,165600,322137253,1137,1137,1137,1137,0
|
|
20231124,165500,322137253,1137,1137,1137,1137,0
|
|
20231124,165400,322137253,1137,1137,1137,1137,0
|
|
20231124,165300,322137253,1137,1137,1137,1137,0
|
|
20231124,165200,322137253,1137,1137,1137,1137,0
|
|
20231124,165100,322137253,1137,1137,1137,1137,0
|
|
20231124,165000,322137253,1137,1137,1137,1137,0
|
|
20231124,164900,322137253,1137,1137,1137,1137,0
|
|
20231124,164800,322137253,1137,1137,1137,1137,0
|
|
20231124,164700,322137253,1137,1137,1137,1137,0
|
|
20231124,164600,322137253,1137,1137,1137,1137,0
|
|
20231124,164500,322137253,1137,1137,1137,1137,0
|
|
20231124,164400,322137253,1137,1137,1137,1137,4151
|
|
20231124,164300,322137253,1137,1137,1137,1137,0
|
|
20231124,164200,322137253,1137,1137,1137,1137,0
|
|
20231124,164100,322137253,1137,1137,1137,1137,0
|
|
20231124,164000,322137253,1137,1137,1137,1137,0
|
|
20231124,163900,322137253,1137,1137,1137,1137,0
|
|
20231124,163800,322137253,1137,1137,1137,1137,0
|
|
20231124,163700,322137253,1137,1137,1137,1137,0
|
|
20231124,163600,322137253,1137,1137,1137,1137,0
|
|
20231124,163500,322137253,1137,1137,1137,1137,0
|
|
20231124,163400,322137253,1137,1137,1137,1137,0
|
|
20231124,163300,322137253,1137,1137,1137,1137,0
|
|
20231124,163200,322137253,1137,1137,1137,1137,0
|
|
20231124,163100,322137253,1137,1137,1137,1137,0
|
|
20231124,163000,322137253,1137,1137,1137,1137,0
|
|
20231124,162900,322137253,1137,1137,1137,1137,0
|
|
20231124,162800,322137253,1137,1137,1137,1137,0
|
|
20231124,162700,322137253,1137,1137,1137,1137,0
|
|
20231124,162600,322137253,1137,1137,1137,1137,0
|
|
20231124,162500,322137253,1137,1137,1137,1137,0
|
|
20231124,162400,322137253,1137,1137,1137,1137,0
|
|
20231124,162300,322137253,1137,1137,1137,1137,0
|
|
20231124,162200,322137253,1137,1137,1137,1137,0
|
|
20231124,162100,322137253,1137,1137,1137,1137,0
|
|
20231124,162000,322137253,1137,1137,1137,1137,0
|
|
20231124,161900,322137253,1137,1137,1137,1137,0
|
|
20231124,161800,322137253,1137,1137,1137,1137,0
|
|
20231124,161700,322137253,1137,1137,1137,1137,0
|
|
20231124,161600,322137253,1137,1137,1137,1137,0
|
|
20231124,161500,322137253,1137,1137,1137,1137,0
|
|
20231124,161400,322137253,1137,1137,1137,1137,4151
|
|
20231124,161300,322137253,1137,1137,1137,1137,0
|
|
20231124,161200,322137253,1137,1137,1137,1137,0
|
|
20231124,161100,322137253,1137,1137,1137,1137,0
|
|
20231124,161000,322137253,1137,1137,1137,1137,0
|
|
20231124,160900,322137253,1137,1137,1137,1137,0
|
|
20231124,160800,322137253,1137,1137,1137,1137,0
|
|
20231124,160700,322137253,1137,1137,1137,1137,0
|
|
20231124,160600,322137253,1137,1137,1137,1137,0
|
|
20231124,160500,322137253,1137,1137,1137,1137,0
|
|
20231124,160400,322137253,1137,1137,1137,1137,0
|
|
20231124,160300,322137253,1137,1137,1137,1137,0
|
|
20231124,160200,322137253,1137,1137,1137,1137,0
|
|
20231124,160100,322137253,1137,1137,1137,1137,0
|
|
20231124,160000,322137253,1137,1137,1137,1137,0
|
|
20231124,155900,322137253,1137,1137,1137,1137,0
|
|
20231124,155800,322137253,1137,1137,1137,1137,0
|
|
20231124,155700,322137253,1137,1137,1137,1137,0
|
|
20231124,155600,322137253,1137,1137,1137,1137,0
|
|
20231124,155500,322137253,1137,1137,1137,1137,0
|
|
20231124,155400,322137253,1137,1137,1137,1137,0
|
|
20231124,155300,322137253,1137,1137,1137,1137,0
|
|
20231124,155200,322137253,1137,1137,1137,1137,0
|
|
20231124,155100,322137253,1137,1137,1137,1137,0
|
|
20231124,155000,322137253,1137,1137,1137,1137,0
|
|
20231124,154900,322137253,1137,1137,1137,1137,0
|
|
20231124,154800,322137253,1137,1137,1137,1137,0
|
|
20231124,154700,322137253,1137,1137,1137,1137,0
|
|
20231124,154600,322137253,1137,1137,1137,1137,0
|
|
20231124,154500,322137253,1137,1137,1137,1137,0
|
|
20231124,154400,322137253,1137,1137,1137,1137,4151
|
|
20231124,154300,322137253,1137,1137,1137,1137,0
|
|
20231124,154200,322137253,1137,1137,1137,1137,0
|
|
20231124,154100,322137253,1137,1137,1137,1137,0
|
|
20231124,154000,322137253,1137,1137,1137,1137,0
|
|
20231124,153900,322137253,1137,1137,1137,1137,0
|
|
20231124,153800,322137253,1137,1137,1137,1137,0
|
|
20231124,153700,322137253,1137,1137,1137,1137,0
|
|
20231124,153600,322137253,1137,1137,1137,1137,0
|
|
20231124,153500,322137253,1137,1137,1137,1137,0
|
|
20231124,153400,322137253,1137,1137,1137,1137,0
|
|
20231124,153300,322137253,1137,1137,1137,1137,0
|
|
20231124,153200,322137253,1137,1137,1137,1137,0
|
|
20231124,153100,322137253,1137,1137,1137,1137,0
|
|
20231124,153000,322137253,1137,1137,1137,1137,4151
|
|
20231124,152900,317417566,1142,1142,1142,1142,0
|
|
20231124,152800,317417566,1142,1142,1142,1142,0
|
|
20231124,152700,317417566,1142,1142,1142,1142,0
|
|
20231124,152600,317417566,1142,1142,1142,1142,0
|
|
20231124,152500,317417566,1142,1142,1142,1142,0
|
|
20231124,152400,317417566,1142,1142,1142,1142,0
|
|
20231124,152300,317417566,1142,1142,1142,1142,0
|
|
20231124,152200,317417566,1142,1142,1142,1142,0
|
|
20231124,152100,317417566,1142,1142,1142,1142,0
|
|
20231124,152000,317417566,1142,1142,1142,1142,0
|
|
20231124,151900,317417566,1142,1142,1142,1137,11
|
|
20231124,151800,317405049,1137,1143,1143,1137,1278
|
|
20231124,151700,315951557,1142,1143,1143,1142,200
|
|
20231124,151600,315723057,1143,1142,1143,1142,12
|
|
20231124,151500,315709351,1144,1144,1144,1144,0
|
|
20231124,151400,315709351,1144,1144,1144,1144,0
|
|
20231124,151300,315709351,1144,1144,1144,1144,0
|
|
20231124,151200,315709351,1144,1137,1145,1137,6459
|
|
20231124,151100,308318989,1143,1143,1143,1143,0
|
|
20231124,151000,308318989,1143,1138,1143,1138,10
|
|
20231124,150900,308307584,1137,1137,1137,1137,308
|
|
20231124,150800,307957388,1137,1137,1137,1137,1000
|
|
20231124,150700,306820388,1137,1136,1137,1136,11
|
|
20231124,150600,306807890,1135,1135,1136,1135,2162
|
|
20231124,150500,304353817,1135,1135,1135,1135,1093
|
|
20231124,150400,303113262,1136,1136,1136,1136,1519
|
|
20231124,150300,301387678,1135,1135,1135,1135,37
|
|
20231124,150200,301345683,1135,1135,1135,1135,980
|
|
20231124,150100,300233383,1136,1136,1136,1136,50
|
|
20231124,150000,300176583,1136,1136,1136,1136,20
|
|
20231124,145900,300153863,1135,1135,1135,1135,150
|
|
20231124,145800,299983613,1136,1136,1136,1136,0
|
|
20231124,145700,299983613,1136,1136,1136,1136,0
|
|
20231124,145600,299983613,1136,1136,1136,1136,1207
|
|
20231124,145500,298612461,1136,1136,1136,1136,0
|
|
20231124,145400,298612461,1136,1136,1136,1136,500
|
|
20231124,145300,298044461,1137,1137,1137,1137,497
|
|
20231124,145200,297479372,1136,1136,1136,1136,80
|
|
20231124,145100,297388492,1137,1137,1137,1137,0
|
|
20231124,145000,297388492,1137,1137,1137,1137,730
|
|
20231124,144900,296558482,1136,1136,1136,1136,6
|
|
20231124,144800,296551666,1136,1136,1136,1136,0
|
|
20231124,144700,296551666,1136,1136,1136,1136,6
|
|
20231124,144600,296544850,1136,1136,1136,1136,0
|
|
20231124,144500,296544850,1136,1136,1136,1136,6
|
|
20231124,144400,296538034,1136,1136,1136,1136,34
|
|
20231124,144300,296499410,1136,1136,1136,1136,6
|
|
20231124,144200,296492594,1136,1136,1136,1136,0
|
|
20231124,144100,296492594,1136,1136,1136,1136,6
|
|
20231124,144000,296485778,1137,1137,1137,1137,1
|
|
20231124,143900,296484641,1137,1137,1137,1137,0
|
|
20231124,143800,296484641,1137,1137,1137,1137,0
|
|
20231124,143700,296484641,1137,1137,1137,1137,0
|
|
20231124,143600,296484641,1137,1136,1137,1136,7
|
|
20231124,143500,296476688,1136,1136,1136,1136,0
|
|
20231124,143400,296476688,1136,1136,1136,1136,0
|
|
20231124,143300,296476688,1136,1136,1136,1136,0
|
|
20231124,143200,296476688,1136,1136,1136,1136,0
|
|
20231124,143100,296476688,1136,1136,1136,1136,0
|
|
20231124,143000,296476688,1136,1136,1136,1136,0
|
|
20231124,142900,296476688,1136,1135,1136,1135,853
|
|
20231124,142800,295508180,1136,1135,1136,1135,714
|
|
20231124,142700,294697780,1135,1135,1135,1135,61
|
|
20231124,142600,294628545,1136,1136,1136,1136,0
|
|
20231124,142500,294628545,1136,1136,1136,1136,0
|
|
20231124,142400,294628545,1136,1136,1136,1136,0
|
|
20231124,142300,294628545,1136,1136,1136,1136,405
|
|
20231124,142200,294168465,1136,1136,1136,1136,237
|
|
20231124,142100,293899233,1136,1136,1136,1136,0
|
|
20231124,142000,293899233,1136,1135,1136,1135,861
|
|
20231124,141900,292921993,1135,1135,1135,1135,213
|
|
20231124,141800,292680238,1134,1134,1134,1134,100
|
|
20231124,141700,292566838,1134,1134,1134,1134,16
|
|
20231124,141600,292548694,1134,1134,1134,1134,0
|
|
20231124,141500,292548694,1134,1134,1134,1134,0
|
|
20231124,141400,292548694,1134,1134,1134,1134,0
|
|
20231124,141300,292548694,1134,1134,1134,1134,0
|
|
20231124,141200,292548694,1134,1134,1134,1134,0
|
|
20231124,141100,292548694,1134,1134,1134,1134,0
|
|
20231124,141000,292548694,1134,1133,1134,1131,3581
|
|
20231124,140900,288493289,1133,1133,1133,1133,82
|
|
20231124,140800,288400383,1133,1133,1133,1133,424
|
|
20231124,140700,287919991,1134,1133,1134,1133,652
|
|
20231124,140600,287180675,1134,1133,1134,1133,81
|
|
20231124,140500,287088901,1133,1133,1133,1133,410
|
|
20231124,140400,286624371,1135,1133,1135,1133,318
|
|
20231124,140300,286264075,1135,1135,1135,1133,8635
|
|
20231124,140200,276468888,1135,1135,1135,1135,15
|
|
20231124,140100,276451863,1135,1135,1135,1135,116
|
|
20231124,140000,276320203,1136,1136,1136,1135,312
|
|
20231124,135900,275965782,1135,1135,1135,1135,17
|
|
20231124,135800,275946487,1137,1136,1137,1135,125
|
|
20231124,135700,275804498,1136,1136,1136,1136,340
|
|
20231124,135600,275418258,1136,1136,1136,1136,64
|
|
20231124,135500,275345554,1136,1136,1136,1136,313
|
|
20231124,135400,274989986,1136,1136,1136,1136,0
|
|
20231124,135300,274989986,1136,1136,1136,1136,1
|
|
20231124,135200,274988850,1135,1135,1135,1135,1
|
|
20231124,135100,274987715,1135,1135,1135,1135,0
|
|
20231124,135000,274987715,1135,1135,1135,1135,0
|
|
20231124,134900,274987715,1135,1135,1135,1135,0
|
|
20231124,134800,274987715,1135,1135,1135,1135,13
|
|
20231124,134700,274972960,1135,1135,1135,1135,13
|
|
20231124,134600,274958205,1136,1136,1136,1136,360
|
|
20231124,134500,274549245,1136,1136,1136,1136,10
|
|
20231124,134400,274537885,1136,1136,1136,1136,9
|
|
20231124,134300,274527661,1136,1136,1137,1136,256
|
|
20231124,134200,274236659,1136,1136,1136,1136,7
|
|
20231124,134100,274228707,1136,1136,1136,1136,32
|
|
20231124,134000,274192355,1136,1137,1137,1136,172
|
|
20231124,133900,273996845,1136,1136,1136,1136,15
|
|
20231124,133800,273979805,1136,1136,1136,1136,94
|
|
20231124,133700,273873021,1136,1136,1136,1136,146
|
|
20231124,133600,273707165,1136,1136,1136,1136,2436
|
|
20231124,133500,270939869,1137,1137,1137,1137,0
|
|
20231124,133400,270939869,1137,1137,1137,1137,0
|
|
20231124,133300,270939869,1137,1137,1137,1137,4
|
|
20231124,133200,270935321,1137,1137,1137,1137,2
|
|
20231124,133100,270933047,1136,1136,1136,1136,2
|
|
20231124,133000,270930775,1136,1136,1136,1136,3
|
|
20231124,132900,270927367,1137,1137,1137,1137,75
|
|
20231124,132800,270842092,1136,1136,1136,1136,6
|
|
20231124,132700,270835276,1136,1136,1136,1136,0
|
|
20231124,132600,270835276,1136,1136,1136,1136,0
|
|
20231124,132500,270835276,1136,1136,1136,1136,0
|
|
20231124,132400,270835276,1136,1136,1136,1136,6
|
|
20231124,132300,270828460,1136,1136,1136,1136,13
|
|
20231124,132200,270813692,1138,1136,1138,1136,159
|
|
20231124,132100,270632768,1136,1136,1136,1136,200
|
|
20231124,132000,270405568,1136,1136,1136,1136,44
|
|
20231124,131900,270355584,1136,1136,1136,1136,97
|
|
20231124,131800,270245392,1136,1137,1137,1136,1114
|
|
20231124,131700,268979169,1137,1139,1139,1137,1537
|
|
20231124,131600,267228634,1139,1139,1139,1139,0
|
|
20231124,131500,267228634,1139,1137,1139,1137,7
|
|
20231124,131400,267220673,1139,1139,1139,1139,0
|
|
20231124,131300,267220673,1139,1139,1139,1139,0
|
|
20231124,131200,267220673,1139,1139,1139,1139,0
|
|
20231124,131100,267220673,1139,1139,1139,1139,0
|
|
20231124,131000,267220673,1139,1139,1139,1139,0
|
|
20231124,130900,267220673,1139,1137,1139,1137,7
|
|
20231124,130800,267212712,1137,1137,1137,1137,0
|
|
20231124,130700,267212712,1137,1137,1137,1137,0
|
|
20231124,130600,267212712,1137,1137,1137,1137,0
|
|
20231124,130500,267212712,1137,1137,1137,1137,0
|
|
20231124,130400,267212712,1137,1137,1137,1137,6
|
|
20231124,130300,267205890,1137,1137,1137,1137,0
|
|
20231124,130200,267205890,1137,1137,1137,1137,0
|
|
20231124,130100,267205890,1137,1137,1137,1137,6
|
|
20231124,130000,267199068,1138,1138,1138,1138,0
|
|
20231124,125900,267199068,1138,1138,1138,1138,0
|
|
20231124,125800,267199068,1138,1138,1138,1138,113
|
|
20231124,125700,267070474,1138,1138,1138,1138,0
|
|
20231124,125600,267070474,1138,1138,1138,1138,0
|
|
20231124,125500,267070474,1138,1138,1138,1138,0
|
|
20231124,125400,267070474,1138,1138,1138,1138,0
|
|
20231124,125300,267070474,1138,1137,1138,1137,10
|
|
20231124,125200,267059096,1137,1137,1137,1137,2
|
|
20231124,125100,267056822,1137,1137,1137,1137,2
|
|
20231124,125000,267054548,1138,1138,1138,1138,0
|
|
20231124,124900,267054548,1138,1138,1138,1138,0
|
|
20231124,124800,267054548,1138,1138,1138,1138,4
|
|
20231124,124700,267049996,1136,1136,1136,1136,0
|
|
20231124,124600,267049996,1136,1136,1136,1136,6
|
|
20231124,124500,267043180,1136,1136,1136,1136,0
|
|
20231124,124400,267043180,1136,1136,1136,1136,0
|
|
20231124,124300,267043180,1136,1136,1136,1136,0
|
|
20231124,124200,267043180,1136,1136,1136,1136,0
|
|
20231124,124100,267043180,1136,1136,1136,1136,9
|
|
20231124,124000,267032956,1138,1138,1138,1138,0
|
|
20231124,123900,267032956,1138,1138,1138,1138,4
|
|
20231124,123800,267028404,1138,1138,1138,1138,0
|
|
20231124,123700,267028404,1138,1138,1138,1138,0
|
|
20231124,123600,267028404,1138,1138,1138,1138,0
|
|
20231124,123500,267028404,1138,1138,1138,1138,0
|
|
20231124,123400,267028404,1138,1138,1138,1138,0
|
|
20231124,123300,267028404,1138,1138,1138,1138,0
|
|
20231124,123200,267028404,1138,1137,1138,1137,31
|
|
20231124,123100,266993131,1137,1136,1137,1136,2075
|
|
20231124,123000,264635926,1135,1135,1135,1135,0
|
|
20231124,122900,264635926,1135,1135,1135,1135,0
|
|
20231124,122800,264635926,1135,1135,1135,1135,0
|
|
20231124,122700,264635926,1135,1136,1138,1135,113
|
|
20231124,122600,264507667,1135,1135,1135,1135,3000
|
|
20231124,122500,261102667,1135,1136,1136,1135,10000
|
|
20231124,122400,249752322,1136,1136,1136,1136,500
|
|
20231124,122300,249184322,1138,1138,1138,1138,0
|
|
20231124,122200,249184322,1138,1138,1138,1138,0
|
|
20231124,122100,249184322,1138,1139,1139,1138,547
|
|
20231124,122000,248561302,1139,1139,1139,1139,419
|
|
20231124,121900,248084061,1139,1139,1139,1139,1
|
|
20231124,121800,248082922,1139,1139,1139,1139,0
|
|
20231124,121700,248082922,1139,1139,1139,1139,0
|
|
20231124,121600,248082922,1139,1139,1139,1139,0
|
|
20231124,121500,248082922,1139,1139,1139,1139,505
|
|
20231124,121400,247507727,1138,1138,1138,1138,6
|
|
20231124,121300,247500899,1138,1138,1138,1138,0
|
|
20231124,121200,247500899,1138,1138,1138,1138,0
|
|
20231124,121100,247500899,1138,1138,1138,1138,6
|
|
20231124,121000,247494071,1138,1138,1138,1138,0
|
|
20231124,120900,247494071,1138,1138,1138,1138,13
|
|
20231124,120800,247479277,1138,1138,1138,1138,6
|
|
20231124,120700,247472449,1138,1138,1138,1138,57
|
|
20231124,120600,247407583,1137,1137,1137,1137,0
|
|
20231124,120500,247407583,1137,1137,1137,1137,0
|
|
20231124,120400,247407583,1137,1137,1137,1137,1000
|
|
20231124,120300,246270583,1137,1137,1137,1137,193
|
|
20231124,120200,246051142,1140,1140,1140,1140,0
|
|
20231124,120100,246051142,1140,1140,1140,1140,0
|
|
20231124,120000,246051142,1140,1140,1140,1140,0
|
|
20231124,115900,246051142,1140,1140,1140,1140,0
|
|
20231124,115800,246051142,1140,1140,1140,1140,0
|
|
20231124,115700,246051142,1140,1140,1140,1140,0
|
|
20231124,115600,246051142,1140,1140,1140,1140,1000
|
|
20231124,115500,244911142,1139,1139,1139,1139,500
|
|
20231124,115400,244341642,1140,1140,1140,1140,0
|
|
20231124,115300,244341642,1140,1140,1140,1140,0
|
|
20231124,115200,244341642,1140,1139,1140,1139,2355
|
|
20231124,115100,241658397,1140,1139,1140,1139,7
|
|
20231124,115000,241650423,1139,1139,1139,1139,0
|
|
20231124,114900,241650423,1139,1139,1139,1139,9
|
|
20231124,114800,241640172,1139,1139,1139,1139,50
|
|
20231124,114700,241583222,1139,1139,1139,1139,0
|
|
20231124,114600,241583222,1139,1139,1139,1139,6
|
|
20231124,114500,241576388,1139,1139,1139,1139,200
|
|
20231124,114400,241348588,1139,1139,1139,1139,0
|
|
20231124,114300,241348588,1139,1139,1139,1139,0
|
|
20231124,114200,241348588,1139,1139,1139,1139,6
|
|
20231124,114100,241341754,1139,1139,1139,1139,230
|
|
20231124,114000,241079784,1139,1139,1139,1139,41
|
|
20231124,113900,241033085,1139,1139,1139,1139,6
|
|
20231124,113800,241026251,1139,1139,1139,1139,0
|
|
20231124,113700,241026251,1139,1139,1139,1139,0
|
|
20231124,113600,241026251,1139,1139,1139,1139,0
|
|
20231124,113500,241026251,1139,1139,1139,1139,6
|
|
20231124,113400,241019417,1139,1139,1139,1139,0
|
|
20231124,113300,241019417,1139,1139,1139,1139,0
|
|
20231124,113200,241019417,1139,1140,1140,1139,14
|
|
20231124,113100,241003470,1140,1140,1140,1140,18
|
|
20231124,113000,240982950,1140,1140,1140,1140,0
|
|
20231124,112900,240982950,1140,1139,1140,1139,20
|
|
20231124,112800,240960164,1137,1137,1137,1137,0
|
|
20231124,112700,240960164,1137,1137,1137,1137,6
|
|
20231124,112600,240953342,1137,1137,1137,1137,0
|
|
20231124,112500,240953342,1137,1137,1137,1137,0
|
|
20231124,112400,240953342,1137,1137,1137,1137,0
|
|
20231124,112300,240953342,1137,1137,1137,1137,395
|
|
20231124,112200,240504227,1137,1137,1137,1137,6
|
|
20231124,112100,240497405,1137,1137,1137,1137,0
|
|
20231124,112000,240497405,1137,1137,1137,1137,0
|
|
20231124,111900,240497405,1137,1137,1137,1137,6
|
|
20231124,111800,240490583,1140,1140,1140,1140,0
|
|
20231124,111700,240490583,1140,1140,1140,1140,0
|
|
20231124,111600,240490583,1140,1140,1140,1140,0
|
|
20231124,111500,240490583,1140,1140,1140,1140,0
|
|
20231124,111400,240490583,1140,1140,1140,1140,0
|
|
20231124,111300,240490583,1140,1140,1140,1140,0
|
|
20231124,111200,240490583,1140,1140,1140,1140,0
|
|
20231124,111100,240490583,1140,1140,1140,1140,0
|
|
20231124,111000,240490583,1140,1140,1140,1140,0
|
|
20231124,110900,240490583,1140,1138,1140,1138,4496
|
|
20231124,110800,235365365,1138,1138,1138,1138,6
|
|
20231124,110700,235358537,1138,1138,1138,1138,0
|
|
20231124,110600,235358537,1138,1138,1138,1138,504
|
|
20231124,110500,234784985,1138,1139,1139,1138,300
|
|
20231124,110400,234443291,1139,1139,1139,1139,0
|
|
20231124,110300,234443291,1139,1139,1139,1139,6
|
|
20231124,110200,234436457,1139,1139,1139,1139,0
|
|
20231124,110100,234436457,1139,1139,1139,1139,1
|
|
20231124,110000,234435318,1140,1140,1140,1140,0
|
|
20231124,105900,234435318,1140,1140,1140,1140,0
|
|
20231124,105800,234435318,1140,1140,1140,1140,0
|
|
20231124,105700,234435318,1140,1140,1140,1140,0
|
|
20231124,105600,234435318,1140,1140,1140,1140,100
|
|
20231124,105500,234321318,1138,1138,1138,1138,2
|
|
20231124,105400,234319042,1138,1138,1138,1138,8
|
|
20231124,105300,234309938,1139,1139,1139,1139,0
|
|
20231124,105200,234309938,1139,1139,1139,1139,0
|
|
20231124,105100,234309938,1139,1139,1139,1139,138
|
|
20231124,105000,234152756,1139,1139,1139,1139,44
|
|
20231124,104900,234102640,1139,1140,1140,1139,826
|
|
20231124,104800,233161235,1140,1140,1140,1140,9
|
|
20231124,104700,233150975,1140,1140,1140,1140,0
|
|
20231124,104600,233150975,1140,1140,1140,1140,7
|
|
20231124,104500,233142995,1140,1142,1142,1140,776
|
|
20231124,104400,232258155,1142,1142,1142,1142,0
|
|
20231124,104300,232258155,1142,1142,1142,1142,0
|
|
20231124,104200,232258155,1142,1142,1142,1142,0
|
|
20231124,104100,232258155,1142,1141,1142,1141,2521
|
|
20231124,104000,229379673,1141,1141,1141,1141,0
|
|
20231124,103900,229379673,1141,1141,1141,1141,0
|
|
20231124,103800,229379673,1141,1139,1141,1139,10136
|
|
20231124,103700,217823733,1138,1138,1138,1138,1020
|
|
20231124,103600,216662973,1137,1137,1137,1137,867
|
|
20231124,103500,215677194,1136,1135,1136,1135,885
|
|
20231124,103400,214672698,1136,1136,1136,1136,2
|
|
20231124,103300,214670426,1135,1135,1135,1135,13
|
|
20231124,103200,214655671,1137,1135,1137,1135,362
|
|
20231124,103100,214244699,1137,1137,1137,1137,0
|
|
20231124,103000,214244699,1137,1137,1137,1137,0
|
|
20231124,102900,214244699,1137,1137,1137,1137,10
|
|
20231124,102800,214233329,1137,1137,1137,1137,0
|
|
20231124,102700,214233329,1137,1137,1137,1137,2
|
|
20231124,102600,214231055,1137,1136,1137,1136,50
|
|
20231124,102500,214174216,1134,1134,1134,1134,300
|
|
20231124,102400,213834016,1137,1137,1137,1137,0
|
|
20231124,102300,213834016,1137,1136,1137,1136,2
|
|
20231124,102200,213831743,1136,1136,1136,1136,1
|
|
20231124,102100,213830607,1136,1137,1137,1136,11
|
|
20231124,102000,213818101,1136,1136,1136,1136,18
|
|
20231124,101900,213797653,1137,1137,1137,1137,0
|
|
20231124,101800,213797653,1137,1137,1137,1137,10
|
|
20231124,101700,213786283,1137,1134,1137,1133,500
|
|
20231124,101600,213219150,1136,1136,1136,1136,0
|
|
20231124,101500,213219150,1136,1136,1136,1136,0
|
|
20231124,101400,213219150,1136,1136,1136,1136,0
|
|
20231124,101300,213219150,1136,1136,1136,1136,50
|
|
20231124,101200,213162350,1136,1136,1136,1136,1
|
|
20231124,101100,213161214,1133,1133,1133,1133,0
|
|
20231124,101000,213161214,1133,1133,1133,1133,48
|
|
20231124,100900,213106830,1132,1132,1132,1132,3517
|
|
20231124,100800,209125586,1132,1132,1132,1131,286
|
|
20231124,100700,208802019,1132,1132,1132,1132,0
|
|
20231124,100600,208802019,1132,1132,1132,1132,0
|
|
20231124,100500,208802019,1132,1131,1132,1131,397
|
|
20231124,100400,208353007,1132,1130,1132,1130,30
|
|
20231124,100300,208319057,1130,1130,1130,1130,62
|
|
20231124,100200,208248997,1132,1130,1132,1130,200
|
|
20231124,100100,208022995,1131,1131,1132,1130,122
|
|
20231124,100000,207885112,1132,1131,1132,1130,146
|
|
20231124,095900,207720079,1132,1132,1132,1132,11
|
|
20231124,095800,207707627,1132,1131,1132,1131,180
|
|
20231124,095700,207504046,1131,1131,1131,1131,11
|
|
20231124,095600,207491605,1130,1130,1130,1130,135
|
|
20231124,095500,207339055,1130,1131,1131,1130,693
|
|
20231124,095400,206555658,1130,1134,1134,1129,19140
|
|
20231124,095300,184892005,1134,1135,1135,1134,4176
|
|
20231124,095200,180155821,1135,1136,1136,1135,4308
|
|
20231124,095100,175264741,1136,1136,1136,1136,2600
|
|
20231124,095000,172311141,1135,1135,1135,1134,11400
|
|
20231124,094900,159373541,1136,1140,1140,1136,1498
|
|
20231124,094800,157671809,1137,1137,1137,1136,393
|
|
20231124,094700,157225059,1138,1139,1140,1137,2355
|
|
20231124,094600,154545726,1140,1140,1140,1140,0
|
|
20231124,094500,154545726,1140,1140,1140,1140,0
|
|
20231124,094400,154545726,1140,1138,1140,1138,8
|
|
20231124,094300,154536620,1140,1138,1140,1138,8
|
|
20231124,094200,154527514,1140,1138,1140,1138,195
|
|
20231124,094100,154305600,1138,1138,1138,1138,12
|
|
20231124,094000,154291944,1140,1140,1140,1140,280
|
|
20231124,093900,153972744,1140,1140,1140,1140,50
|
|
20231124,093800,153915744,1140,1140,1140,1140,6
|
|
20231124,093700,153908904,1140,1136,1140,1136,2272
|
|
20231124,093600,151327872,1137,1138,1138,1137,1143
|
|
20231124,093500,150028248,1138,1141,1142,1138,18100
|
|
20231124,093400,129411433,1142,1138,1142,1138,5455
|
|
20231124,093300,123201823,1142,1142,1142,1138,1029
|
|
20231124,093200,122030705,1143,1139,1143,1137,25530
|
|
20231124,093100,92991870,1138,1144,1144,1138,8226
|
|
20231124,093000,83625075,1142,1137,1142,1137,31069
|
|
20231124,092900,48271308,1141,1137,1141,1137,10146
|
|
20231124,092800,36710658,1137,1139,1139,1137,619
|
|
20231124,092700,36006443,1139,1139,1139,1139,1
|
|
20231124,092600,36005304,1140,1140,1140,1140,300
|
|
20231124,092500,35663304,1140,1140,1140,1140,500
|
|
20231124,092400,35093304,1141,1141,1141,1141,0
|
|
20231124,092300,35093304,1141,1135,1141,1135,1035
|
|
20231124,092200,33918369,1137,1137,1137,1134,2106
|
|
20231124,092100,31528127,1137,1137,1137,1137,800
|
|
20231124,092000,30618527,1137,1138,1139,1137,2684
|
|
20231124,091900,27563894,1137,1135,1138,1135,2071
|
|
20231124,091800,25210362,1135,1135,1135,1135,1214
|
|
20231124,091700,23832472,1137,1137,1137,1137,841
|
|
20231124,091600,22876255,1138,1138,1138,1138,0
|
|
20231124,091500,22876255,1138,1138,1138,1134,1003
|
|
20231124,091400,21738841,1138,1134,1138,1134,914
|
|
20231124,091300,20701509,1134,1134,1135,1134,3000
|
|
20231124,091200,17299323,1134,1135,1135,1134,1000
|
|
20231124,091100,16164515,1134,1135,1136,1134,3596
|
|
20231124,091000,12083762,1135,1131,1135,1131,156
|
|
20231124,090900,11906922,1131,1135,1135,1131,1519
|
|
20231124,090800,10188848,1135,1135,1135,1135,213
|
|
20231124,090700,9947093,1132,1140,1140,1132,8633
|
|
20231124,090600,148720,1144,1144,1144,1144,0
|
|
20231124,090500,148720,1144,1144,1144,1144,5
|
|
20231124,090400,143000,1144,1144,1144,1144,0
|
|
20231124,090300,143000,1144,1144,1144,1144,101
|
|
20231124,090200,27456,1144,1144,1144,1144,0
|
|
20231124,090100,27456,1144,1144,1144,1144,0
|
|
20231124,090000,27456,1144,1144,1144,1144,24
|