624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,192000,6451253632,1261,1261,1261,1261,0
|
|
20231122,191900,6451253632,1261,1261,1261,1261,0
|
|
20231122,191800,6451253632,1261,1261,1261,1261,0
|
|
20231122,191700,6451253632,1261,1261,1261,1261,0
|
|
20231122,191600,6451253632,1261,1261,1261,1261,0
|
|
20231122,191500,6451253632,1261,1261,1261,1261,0
|
|
20231122,191400,6451253632,1261,1261,1261,1261,0
|
|
20231122,191300,6451253632,1261,1261,1261,1261,0
|
|
20231122,191200,6451253632,1261,1261,1261,1261,0
|
|
20231122,191100,6451253632,1261,1261,1261,1261,0
|
|
20231122,191000,6451253632,1261,1261,1261,1261,0
|
|
20231122,190900,6451253632,1261,1261,1261,1261,0
|
|
20231122,190800,6451253632,1261,1261,1261,1261,0
|
|
20231122,190700,6451253632,1261,1261,1261,1261,0
|
|
20231122,190600,6451253632,1261,1261,1261,1261,0
|
|
20231122,190500,6451253632,1261,1261,1261,1261,0
|
|
20231122,190400,6451253632,1261,1261,1261,1261,0
|
|
20231122,190300,6451253632,1261,1261,1261,1261,0
|
|
20231122,190200,6451253632,1261,1261,1261,1261,0
|
|
20231122,190100,6451253632,1261,1261,1261,1261,0
|
|
20231122,190000,6451253632,1261,1261,1261,1261,0
|
|
20231122,185900,6451253632,1261,1261,1261,1261,0
|
|
20231122,185800,6451253632,1261,1261,1261,1261,0
|
|
20231122,185700,6451253632,1261,1261,1261,1261,0
|
|
20231122,185600,6451253632,1261,1261,1261,1261,0
|
|
20231122,185500,6451253632,1261,1261,1261,1261,0
|
|
20231122,185400,6451253632,1261,1261,1261,1261,0
|
|
20231122,185300,6451253632,1261,1261,1261,1261,0
|
|
20231122,185200,6451253632,1261,1261,1261,1261,0
|
|
20231122,185100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,185000,6451253632,1261,1261,1261,1261,0
|
|
20231122,184900,6451253632,1261,1261,1261,1261,0
|
|
20231122,184800,6451253632,1261,1261,1261,1261,0
|
|
20231122,184700,6451253632,1261,1261,1261,1261,0
|
|
20231122,184600,6451253632,1261,1261,1261,1261,0
|
|
20231122,184500,6451253632,1261,1261,1261,1261,0
|
|
20231122,184400,6451253632,1261,1261,1261,1261,0
|
|
20231122,184300,6451253632,1261,1261,1261,1261,0
|
|
20231122,184200,6451253632,1261,1261,1261,1261,0
|
|
20231122,184100,6451253632,1261,1261,1261,1261,0
|
|
20231122,184000,6451253632,1261,1261,1261,1261,0
|
|
20231122,183900,6451253632,1261,1261,1261,1261,0
|
|
20231122,183800,6451253632,1261,1261,1261,1261,0
|
|
20231122,183700,6451253632,1261,1261,1261,1261,0
|
|
20231122,183600,6451253632,1261,1261,1261,1261,0
|
|
20231122,183500,6451253632,1261,1261,1261,1261,0
|
|
20231122,183400,6451253632,1261,1261,1261,1261,0
|
|
20231122,183300,6451253632,1261,1261,1261,1261,0
|
|
20231122,183200,6451253632,1261,1261,1261,1261,0
|
|
20231122,183100,6451253632,1261,1261,1261,1261,0
|
|
20231122,183000,6451253632,1261,1261,1261,1261,0
|
|
20231122,182900,6451253632,1261,1261,1261,1261,0
|
|
20231122,182800,6451253632,1261,1261,1261,1261,0
|
|
20231122,182700,6451253632,1261,1261,1261,1261,0
|
|
20231122,182600,6451253632,1261,1261,1261,1261,0
|
|
20231122,182500,6451253632,1261,1261,1261,1261,0
|
|
20231122,182400,6451253632,1261,1261,1261,1261,0
|
|
20231122,182300,6451253632,1261,1261,1261,1261,0
|
|
20231122,182200,6451253632,1261,1261,1261,1261,0
|
|
20231122,182100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,182000,6451253632,1261,1261,1261,1261,0
|
|
20231122,181900,6451253632,1261,1261,1261,1261,0
|
|
20231122,181800,6451253632,1261,1261,1261,1261,0
|
|
20231122,181700,6451253632,1261,1261,1261,1261,0
|
|
20231122,181600,6451253632,1261,1261,1261,1261,0
|
|
20231122,181500,6451253632,1261,1261,1261,1261,0
|
|
20231122,181400,6451253632,1261,1261,1261,1261,0
|
|
20231122,181300,6451253632,1261,1261,1261,1261,0
|
|
20231122,181200,6451253632,1261,1261,1261,1261,0
|
|
20231122,181100,6451253632,1261,1261,1261,1261,0
|
|
20231122,181000,6451253632,1261,1261,1261,1261,0
|
|
20231122,180900,6451253632,1261,1261,1261,1261,0
|
|
20231122,180800,6451253632,1261,1261,1261,1261,0
|
|
20231122,180700,6451253632,1261,1261,1261,1261,0
|
|
20231122,180600,6451253632,1261,1261,1261,1261,0
|
|
20231122,180500,6451253632,1261,1261,1261,1261,0
|
|
20231122,180400,6451253632,1261,1261,1261,1261,0
|
|
20231122,180300,6451253632,1261,1261,1261,1261,0
|
|
20231122,180200,6451253632,1261,1261,1261,1261,0
|
|
20231122,180100,6451253632,1261,1261,1261,1261,0
|
|
20231122,180000,6451253632,1261,1261,1261,1261,0
|
|
20231122,175900,6451253632,1261,1261,1261,1261,0
|
|
20231122,175800,6451253632,1261,1261,1261,1261,0
|
|
20231122,175700,6451253632,1261,1261,1261,1261,0
|
|
20231122,175600,6451253632,1261,1261,1261,1261,0
|
|
20231122,175500,6451253632,1261,1261,1261,1261,0
|
|
20231122,175400,6451253632,1261,1261,1261,1261,0
|
|
20231122,175300,6451253632,1261,1261,1261,1261,0
|
|
20231122,175200,6451253632,1261,1261,1261,1261,0
|
|
20231122,175100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,175000,6451253632,1261,1261,1261,1261,0
|
|
20231122,174900,6451253632,1261,1261,1261,1261,0
|
|
20231122,174800,6451253632,1261,1261,1261,1261,0
|
|
20231122,174700,6451253632,1261,1261,1261,1261,0
|
|
20231122,174600,6451253632,1261,1261,1261,1261,0
|
|
20231122,174500,6451253632,1261,1261,1261,1261,0
|
|
20231122,174400,6451253632,1261,1261,1261,1261,0
|
|
20231122,174300,6451253632,1261,1261,1261,1261,0
|
|
20231122,174200,6451253632,1261,1261,1261,1261,0
|
|
20231122,174100,6451253632,1261,1261,1261,1261,0
|
|
20231122,174000,6451253632,1261,1261,1261,1261,0
|
|
20231122,173900,6451253632,1261,1261,1261,1261,0
|
|
20231122,173800,6451253632,1261,1261,1261,1261,0
|
|
20231122,173700,6451253632,1261,1261,1261,1261,0
|
|
20231122,173600,6451253632,1261,1261,1261,1261,0
|
|
20231122,173500,6451253632,1261,1261,1261,1261,0
|
|
20231122,173400,6451253632,1261,1261,1261,1261,0
|
|
20231122,173300,6451253632,1261,1261,1261,1261,0
|
|
20231122,173200,6451253632,1261,1261,1261,1261,0
|
|
20231122,173100,6451253632,1261,1261,1261,1261,0
|
|
20231122,173000,6451253632,1261,1261,1261,1261,0
|
|
20231122,172900,6451253632,1261,1261,1261,1261,0
|
|
20231122,172800,6451253632,1261,1261,1261,1261,0
|
|
20231122,172700,6451253632,1261,1261,1261,1261,0
|
|
20231122,172600,6451253632,1261,1261,1261,1261,0
|
|
20231122,172500,6451253632,1261,1261,1261,1261,0
|
|
20231122,172400,6451253632,1261,1261,1261,1261,0
|
|
20231122,172300,6451253632,1261,1261,1261,1261,0
|
|
20231122,172200,6451253632,1261,1261,1261,1261,0
|
|
20231122,172100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,172000,6451253632,1261,1261,1261,1261,0
|
|
20231122,171900,6451253632,1261,1261,1261,1261,0
|
|
20231122,171800,6451253632,1261,1261,1261,1261,0
|
|
20231122,171700,6451253632,1261,1261,1261,1261,0
|
|
20231122,171600,6451253632,1261,1261,1261,1261,0
|
|
20231122,171500,6451253632,1261,1261,1261,1261,0
|
|
20231122,171400,6451253632,1261,1261,1261,1261,0
|
|
20231122,171300,6451253632,1261,1261,1261,1261,0
|
|
20231122,171200,6451253632,1261,1261,1261,1261,0
|
|
20231122,171100,6451253632,1261,1261,1261,1261,0
|
|
20231122,171000,6451253632,1261,1261,1261,1261,0
|
|
20231122,170900,6451253632,1261,1261,1261,1261,0
|
|
20231122,170800,6451253632,1261,1261,1261,1261,0
|
|
20231122,170700,6451253632,1261,1261,1261,1261,0
|
|
20231122,170600,6451253632,1261,1261,1261,1261,0
|
|
20231122,170500,6451253632,1261,1261,1261,1261,0
|
|
20231122,170400,6451253632,1261,1261,1261,1261,0
|
|
20231122,170300,6451253632,1261,1261,1261,1261,0
|
|
20231122,170200,6451253632,1261,1261,1261,1261,0
|
|
20231122,170100,6451253632,1261,1261,1261,1261,0
|
|
20231122,170000,6451253632,1261,1261,1261,1261,0
|
|
20231122,165900,6451253632,1261,1261,1261,1261,0
|
|
20231122,165800,6451253632,1261,1261,1261,1261,0
|
|
20231122,165700,6451253632,1261,1261,1261,1261,0
|
|
20231122,165600,6451253632,1261,1261,1261,1261,0
|
|
20231122,165500,6451253632,1261,1261,1261,1261,0
|
|
20231122,165400,6451253632,1261,1261,1261,1261,0
|
|
20231122,165300,6451253632,1261,1261,1261,1261,0
|
|
20231122,165200,6451253632,1261,1261,1261,1261,0
|
|
20231122,165100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,165000,6451253632,1261,1261,1261,1261,0
|
|
20231122,164900,6451253632,1261,1261,1261,1261,0
|
|
20231122,164800,6451253632,1261,1261,1261,1261,0
|
|
20231122,164700,6451253632,1261,1261,1261,1261,0
|
|
20231122,164600,6451253632,1261,1261,1261,1261,0
|
|
20231122,164500,6451253632,1261,1261,1261,1261,0
|
|
20231122,164400,6451253632,1261,1261,1261,1261,0
|
|
20231122,164300,6451253632,1261,1261,1261,1261,0
|
|
20231122,164200,6451253632,1261,1261,1261,1261,0
|
|
20231122,164100,6451253632,1261,1261,1261,1261,0
|
|
20231122,164000,6451253632,1261,1261,1261,1261,0
|
|
20231122,163900,6451253632,1261,1261,1261,1261,0
|
|
20231122,163800,6451253632,1261,1261,1261,1261,0
|
|
20231122,163700,6451253632,1261,1261,1261,1261,0
|
|
20231122,163600,6451253632,1261,1261,1261,1261,0
|
|
20231122,163500,6451253632,1261,1261,1261,1261,0
|
|
20231122,163400,6451253632,1261,1261,1261,1261,0
|
|
20231122,163300,6451253632,1261,1261,1261,1261,0
|
|
20231122,163200,6451253632,1261,1261,1261,1261,0
|
|
20231122,163100,6451253632,1261,1261,1261,1261,0
|
|
20231122,163000,6451253632,1261,1261,1261,1261,0
|
|
20231122,162900,6451253632,1261,1261,1261,1261,0
|
|
20231122,162800,6451253632,1261,1261,1261,1261,0
|
|
20231122,162700,6451253632,1261,1261,1261,1261,0
|
|
20231122,162600,6451253632,1261,1261,1261,1261,0
|
|
20231122,162500,6451253632,1261,1261,1261,1261,0
|
|
20231122,162400,6451253632,1261,1261,1261,1261,0
|
|
20231122,162300,6451253632,1261,1261,1261,1261,0
|
|
20231122,162200,6451253632,1261,1261,1261,1261,0
|
|
20231122,162100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,162000,6451253632,1261,1261,1261,1261,0
|
|
20231122,161900,6451253632,1261,1261,1261,1261,0
|
|
20231122,161800,6451253632,1261,1261,1261,1261,0
|
|
20231122,161700,6451253632,1261,1261,1261,1261,0
|
|
20231122,161600,6451253632,1261,1261,1261,1261,0
|
|
20231122,161500,6451253632,1261,1261,1261,1261,0
|
|
20231122,161400,6451253632,1261,1261,1261,1261,0
|
|
20231122,161300,6451253632,1261,1261,1261,1261,0
|
|
20231122,161200,6451253632,1261,1261,1261,1261,0
|
|
20231122,161100,6451253632,1261,1261,1261,1261,0
|
|
20231122,161000,6451253632,1261,1261,1261,1261,0
|
|
20231122,160900,6451253632,1261,1261,1261,1261,0
|
|
20231122,160800,6451253632,1261,1261,1261,1261,0
|
|
20231122,160700,6451253632,1261,1261,1261,1261,0
|
|
20231122,160600,6451253632,1261,1261,1261,1261,0
|
|
20231122,160500,6451253632,1261,1261,1261,1261,0
|
|
20231122,160400,6451253632,1261,1261,1261,1261,0
|
|
20231122,160300,6451253632,1261,1261,1261,1261,0
|
|
20231122,160200,6451253632,1261,1261,1261,1261,0
|
|
20231122,160100,6451253632,1261,1261,1261,1261,0
|
|
20231122,160000,6451253632,1261,1261,1261,1261,0
|
|
20231122,155900,6451253632,1261,1261,1261,1261,0
|
|
20231122,155800,6451253632,1261,1261,1261,1261,0
|
|
20231122,155700,6451253632,1261,1261,1261,1261,0
|
|
20231122,155600,6451253632,1261,1261,1261,1261,0
|
|
20231122,155500,6451253632,1261,1261,1261,1261,0
|
|
20231122,155400,6451253632,1261,1261,1261,1261,0
|
|
20231122,155300,6451253632,1261,1261,1261,1261,0
|
|
20231122,155200,6451253632,1261,1261,1261,1261,0
|
|
20231122,155100,6451253632,1261,1261,1261,1261,37850
|
|
20231122,155000,6451253632,1261,1261,1261,1261,0
|
|
20231122,154900,6451253632,1261,1261,1261,1261,0
|
|
20231122,154800,6451253632,1261,1261,1261,1261,0
|
|
20231122,154700,6451253632,1261,1261,1261,1261,0
|
|
20231122,154600,6451253632,1261,1261,1261,1261,0
|
|
20231122,154500,6451253632,1261,1261,1261,1261,0
|
|
20231122,154400,6451253632,1261,1261,1261,1261,0
|
|
20231122,154300,6451253632,1261,1261,1261,1261,0
|
|
20231122,154200,6451253632,1261,1261,1261,1261,0
|
|
20231122,154100,6451253632,1261,1261,1261,1261,0
|
|
20231122,154000,6451253632,1261,1261,1261,1261,0
|
|
20231122,153900,6451253632,1261,1261,1261,1261,0
|
|
20231122,153800,6451253632,1261,1261,1261,1261,0
|
|
20231122,153700,6451253632,1261,1261,1261,1261,0
|
|
20231122,153600,6451253632,1261,1261,1261,1261,0
|
|
20231122,153500,6451253632,1261,1261,1261,1261,0
|
|
20231122,153400,6451253632,1261,1261,1261,1261,0
|
|
20231122,153300,6451253632,1261,1261,1261,1261,0
|
|
20231122,153200,6451253632,1261,1261,1261,1261,0
|
|
20231122,153100,6451253632,1261,1261,1261,1261,0
|
|
20231122,153000,6451253632,1261,1261,1261,1261,37850
|
|
20231122,152900,6403524782,1257,1257,1257,1257,0
|
|
20231122,152800,6403524782,1257,1257,1257,1257,0
|
|
20231122,152700,6403524782,1257,1257,1257,1257,0
|
|
20231122,152600,6403524782,1257,1257,1257,1257,0
|
|
20231122,152500,6403524782,1257,1257,1257,1257,0
|
|
20231122,152400,6403524782,1257,1257,1257,1257,0
|
|
20231122,152300,6403524782,1257,1257,1257,1257,0
|
|
20231122,152200,6403524782,1257,1257,1257,1257,0
|
|
20231122,152100,6403524782,1257,1257,1257,1257,0
|
|
20231122,152000,6403524782,1257,1257,1257,1257,0
|
|
20231122,151900,6403524782,1257,1259,1261,1257,11913
|
|
20231122,151800,6388520560,1260,1258,1261,1257,1369
|
|
20231122,151700,6386796159,1261,1257,1262,1257,12044
|
|
20231122,151600,6371620835,1257,1257,1257,1256,3365
|
|
20231122,151500,6367391715,1259,1258,1259,1256,10542
|
|
20231122,151400,6354136333,1260,1258,1260,1258,2153
|
|
20231122,151300,6351427359,1258,1259,1259,1258,2905
|
|
20231122,151200,6347772686,1259,1258,1259,1258,3656
|
|
20231122,151100,6343170135,1259,1260,1262,1259,18735
|
|
20231122,151000,6319580037,1260,1258,1260,1255,8273
|
|
20231122,150900,6309168055,1258,1255,1258,1255,4642
|
|
20231122,150800,6303335175,1255,1255,1257,1254,4697
|
|
20231122,150700,6297442886,1255,1255,1255,1254,12089
|
|
20231122,150600,6282273643,1255,1257,1257,1255,16513
|
|
20231122,150500,6261541394,1258,1258,1258,1256,1509
|
|
20231122,150400,6259643873,1258,1258,1258,1256,4845
|
|
20231122,150300,6253555819,1259,1260,1260,1258,579
|
|
20231122,150200,6252826865,1260,1259,1260,1255,9830
|
|
20231122,150100,6240477801,1259,1258,1260,1257,3641
|
|
20231122,150000,6235897684,1258,1260,1260,1257,5782
|
|
20231122,145900,6228623233,1260,1258,1260,1258,10863
|
|
20231122,145800,6214950612,1258,1257,1258,1256,649
|
|
20231122,145700,6214134816,1256,1256,1256,1255,1638
|
|
20231122,145600,6212077788,1256,1258,1258,1256,2021
|
|
20231122,145500,6209537304,1258,1258,1258,1257,10140
|
|
20231122,145400,6196788461,1259,1257,1259,1257,2363
|
|
20231122,145300,6193814360,1258,1258,1258,1257,1362
|
|
20231122,145200,6192100993,1259,1258,1259,1257,1225
|
|
20231122,145100,6190560001,1258,1258,1259,1257,8904
|
|
20231122,145000,6179359826,1258,1253,1258,1253,6375
|
|
20231122,144900,6171351813,1252,1254,1255,1252,25849
|
|
20231122,144800,6138975534,1256,1253,1257,1253,6236
|
|
20231122,144700,6131155391,1254,1258,1258,1254,11901
|
|
20231122,144600,6116206772,1257,1259,1259,1253,30253
|
|
20231122,144500,6078254772,1258,1260,1260,1258,6628
|
|
20231122,144400,6069914836,1258,1256,1260,1256,22736
|
|
20231122,144300,6041276444,1257,1255,1257,1252,31423
|
|
20231122,144200,6001896127,1256,1257,1257,1255,23789
|
|
20231122,144100,5972015295,1257,1258,1259,1257,11516
|
|
20231122,144000,5957535377,1257,1262,1263,1257,21539
|
|
20231122,143900,5930405320,1263,1267,1267,1251,94762
|
|
20231122,143800,5811232950,1266,1266,1267,1260,55628
|
|
20231122,143700,5741037455,1262,1267,1268,1262,78564
|
|
20231122,143600,5641704888,1267,1265,1270,1265,31635
|
|
20231122,143500,5601627207,1265,1268,1271,1265,93799
|
|
20231122,143400,5482757720,1268,1274,1277,1268,41727
|
|
20231122,143300,5429715607,1276,1272,1276,1266,98604
|
|
20231122,143200,5304599253,1271,1275,1281,1268,258614
|
|
20231122,143100,4975125469,1275,1315,1316,1261,346119
|
|
20231122,143000,4529270123,1315,1293,1322,1293,319370
|
|
20231122,142900,4109790248,1296,1323,1347,1291,647411
|
|
20231122,142800,3251727417,1322,1367,1371,1311,904363
|
|
20231122,142700,2044151222,1369,1300,1372,1295,1119610
|
|
20231122,142600,553148642,1300,1248,1300,1248,128739
|
|
20231122,142500,387918261,1248,1248,1248,1248,20
|
|
20231122,142400,387893301,1248,1248,1248,1248,600
|
|
20231122,142300,387144501,1248,1248,1248,1248,641
|
|
20231122,142200,386344533,1249,1249,1249,1249,0
|
|
20231122,142100,386344533,1249,1249,1249,1249,0
|
|
20231122,142000,386344533,1249,1248,1249,1248,2501
|
|
20231122,141900,383223284,1249,1249,1249,1249,0
|
|
20231122,141800,383223284,1249,1249,1249,1249,170
|
|
20231122,141700,383010954,1249,1249,1249,1249,385
|
|
20231122,141600,382530089,1249,1249,1249,1249,13
|
|
20231122,141500,382513852,1249,1249,1249,1249,100
|
|
20231122,141400,382388952,1250,1250,1250,1250,0
|
|
20231122,141300,382388952,1250,1250,1250,1250,120
|
|
20231122,141200,382238952,1250,1250,1250,1250,0
|
|
20231122,141100,382238952,1250,1250,1250,1248,3101
|
|
20231122,141000,378368702,1248,1249,1249,1248,2000
|
|
20231122,140900,375872250,1248,1248,1248,1248,287
|
|
20231122,140800,375514074,1250,1249,1250,1249,9
|
|
20231122,140700,375502832,1247,1246,1247,1246,1946
|
|
20231122,140600,373076270,1247,1247,1247,1247,2
|
|
20231122,140500,373073776,1246,1246,1246,1246,831
|
|
20231122,140400,372038350,1247,1247,1247,1247,470
|
|
20231122,140300,371452260,1248,1248,1248,1248,0
|
|
20231122,140200,371452260,1248,1248,1248,1248,152
|
|
20231122,140100,371262564,1249,1249,1249,1249,0
|
|
20231122,140000,371262564,1249,1249,1249,1249,39
|
|
20231122,135900,371213853,1250,1250,1250,1250,310
|
|
20231122,135800,370826353,1250,1250,1250,1250,350
|
|
20231122,135700,370388853,1249,1249,1249,1249,0
|
|
20231122,135600,370388853,1249,1249,1249,1249,1
|
|
20231122,135500,370387604,1250,1250,1250,1250,0
|
|
20231122,135400,370387604,1250,1250,1250,1250,10
|
|
20231122,135300,370375104,1250,1250,1250,1250,0
|
|
20231122,135200,370375104,1250,1248,1250,1248,1536
|
|
20231122,135100,368457354,1246,1246,1246,1246,0
|
|
20231122,135000,368457354,1246,1246,1246,1246,3179
|
|
20231122,134900,364496320,1246,1246,1246,1246,0
|
|
20231122,134800,364496320,1246,1246,1246,1246,0
|
|
20231122,134700,364496320,1246,1246,1246,1246,0
|
|
20231122,134600,364496320,1246,1246,1246,1246,0
|
|
20231122,134500,364496320,1246,1248,1248,1246,4855
|
|
20231122,134400,358445643,1248,1248,1248,1248,0
|
|
20231122,134300,358445643,1248,1248,1248,1248,582
|
|
20231122,134200,357719307,1248,1250,1250,1248,5017
|
|
20231122,134100,351455497,1250,1250,1250,1250,1037
|
|
20231122,134000,350159247,1249,1249,1249,1249,2810
|
|
20231122,133900,346649557,1249,1249,1249,1249,1
|
|
20231122,133800,346648308,1249,1248,1249,1248,7007
|
|
20231122,133700,337903571,1248,1248,1248,1248,300
|
|
20231122,133600,337529171,1246,1246,1246,1246,556
|
|
20231122,133500,336836395,1246,1246,1246,1246,220
|
|
20231122,133400,336562275,1247,1247,1247,1247,100
|
|
20231122,133300,336437575,1248,1248,1248,1248,90
|
|
20231122,133200,336325255,1248,1248,1248,1248,2000
|
|
20231122,133100,333829255,1248,1248,1248,1248,0
|
|
20231122,133000,333829255,1248,1248,1248,1248,0
|
|
20231122,132900,333829255,1248,1248,1248,1248,10
|
|
20231122,132800,333816775,1245,1245,1245,1245,10
|
|
20231122,132700,333804325,1245,1246,1246,1245,100
|
|
20231122,132600,333679820,1248,1246,1248,1246,99
|
|
20231122,132500,333556464,1247,1247,1247,1247,0
|
|
20231122,132400,333556464,1247,1246,1247,1246,5476
|
|
20231122,132300,326732918,1246,1246,1246,1246,3
|
|
20231122,132200,326729180,1246,1246,1246,1246,1
|
|
20231122,132100,326727934,1245,1245,1245,1245,0
|
|
20231122,132000,326727934,1245,1245,1245,1245,0
|
|
20231122,131900,326727934,1245,1245,1245,1245,100
|
|
20231122,131800,326603434,1245,1245,1245,1245,3990
|
|
20231122,131700,321635884,1245,1245,1245,1245,5
|
|
20231122,131600,321629659,1245,1245,1245,1245,5
|
|
20231122,131500,321623434,1245,1245,1245,1245,0
|
|
20231122,131400,321623434,1245,1245,1245,1245,0
|
|
20231122,131300,321623434,1245,1245,1245,1245,1
|
|
20231122,131200,321622189,1244,1245,1246,1244,12617
|
|
20231122,131100,305919025,1245,1245,1245,1245,12
|
|
20231122,131000,305904085,1246,1246,1246,1246,210
|
|
20231122,130900,305642425,1246,1246,1246,1246,10
|
|
20231122,130800,305629965,1246,1246,1246,1246,194
|
|
20231122,130700,305388241,1246,1245,1246,1245,54
|
|
20231122,130600,305321010,1246,1246,1246,1246,20
|
|
20231122,130500,305296090,1246,1246,1246,1246,0
|
|
20231122,130400,305296090,1246,1246,1246,1246,2
|
|
20231122,130300,305293598,1245,1246,1246,1245,3
|
|
20231122,130200,305289861,1246,1246,1246,1246,0
|
|
20231122,130100,305289861,1246,1246,1246,1246,500
|
|
20231122,130000,304666861,1245,1245,1245,1245,0
|
|
20231122,125900,304666861,1245,1245,1245,1245,0
|
|
20231122,125800,304666861,1245,1245,1245,1245,1301
|
|
20231122,125700,303047116,1245,1245,1245,1244,1225
|
|
20231122,125600,301522339,1244,1244,1244,1244,0
|
|
20231122,125500,301522339,1244,1245,1245,1244,3328
|
|
20231122,125400,297382127,1244,1244,1244,1244,76
|
|
20231122,125300,297287583,1245,1245,1245,1245,0
|
|
20231122,125200,297287583,1245,1246,1246,1245,214
|
|
20231122,125100,297021101,1246,1246,1246,1246,39
|
|
20231122,125000,296972507,1246,1246,1246,1246,402
|
|
20231122,124900,296471615,1246,1246,1246,1246,310
|
|
20231122,124800,296085355,1246,1246,1246,1246,5
|
|
20231122,124700,296079125,1245,1245,1245,1245,1250
|
|
20231122,124600,294522875,1245,1246,1246,1245,751
|
|
20231122,124500,293587879,1246,1246,1246,1246,0
|
|
20231122,124400,293587879,1246,1246,1246,1246,0
|
|
20231122,124300,293587879,1246,1246,1246,1246,1
|
|
20231122,124200,293586633,1246,1246,1246,1246,0
|
|
20231122,124100,293586633,1246,1246,1246,1246,5
|
|
20231122,124000,293580403,1246,1246,1246,1246,0
|
|
20231122,123900,293580403,1246,1246,1246,1246,30
|
|
20231122,123800,293543023,1246,1246,1246,1246,70
|
|
20231122,123700,293455803,1245,1245,1245,1245,1912
|
|
20231122,123600,291075363,1245,1246,1246,1245,2233
|
|
20231122,123500,288295081,1247,1247,1247,1247,0
|
|
20231122,123400,288295081,1247,1247,1247,1246,206
|
|
20231122,123300,288038203,1245,1245,1245,1245,0
|
|
20231122,123200,288038203,1245,1245,1245,1245,939
|
|
20231122,123100,286869148,1245,1246,1246,1245,10
|
|
20231122,123000,286856695,1246,1246,1246,1246,18
|
|
20231122,122900,286834267,1245,1246,1246,1245,870
|
|
20231122,122800,285750966,1247,1247,1247,1247,18
|
|
20231122,122700,285728520,1246,1246,1246,1246,0
|
|
20231122,122600,285728520,1246,1246,1246,1246,1740
|
|
20231122,122500,283560480,1247,1248,1248,1247,390
|
|
20231122,122400,283074141,1248,1248,1248,1248,52
|
|
20231122,122300,283009245,1248,1248,1248,1248,0
|
|
20231122,122200,283009245,1248,1249,1249,1248,150
|
|
20231122,122100,282821945,1246,1246,1246,1246,0
|
|
20231122,122000,282821945,1246,1246,1246,1246,0
|
|
20231122,121900,282821945,1246,1246,1246,1246,2333
|
|
20231122,121800,279915027,1246,1246,1246,1246,0
|
|
20231122,121700,279915027,1246,1246,1246,1246,0
|
|
20231122,121600,279915027,1246,1246,1246,1246,0
|
|
20231122,121500,279915027,1246,1246,1246,1246,0
|
|
20231122,121400,279915027,1246,1246,1246,1246,450
|
|
20231122,121300,279354327,1246,1246,1246,1246,51
|
|
20231122,121200,279290781,1246,1246,1246,1246,10
|
|
20231122,121100,279278321,1247,1247,1247,1247,370
|
|
20231122,121000,278816931,1247,1247,1247,1247,0
|
|
20231122,120900,278816931,1247,1247,1247,1247,0
|
|
20231122,120800,278816931,1247,1247,1247,1247,0
|
|
20231122,120700,278816931,1247,1248,1248,1247,70
|
|
20231122,120600,278729621,1247,1247,1247,1247,0
|
|
20231122,120500,278729621,1247,1247,1247,1247,200
|
|
20231122,120400,278480221,1250,1250,1250,1250,0
|
|
20231122,120300,278480221,1250,1250,1250,1250,10
|
|
20231122,120200,278467721,1251,1251,1251,1249,206
|
|
20231122,120100,278210126,1248,1249,1249,1248,24
|
|
20231122,120000,278180173,1248,1248,1248,1248,416
|
|
20231122,115900,277661005,1247,1248,1248,1247,872
|
|
20231122,115800,276573619,1248,1248,1248,1248,0
|
|
20231122,115700,276573619,1248,1248,1248,1248,0
|
|
20231122,115600,276573619,1248,1248,1248,1248,10
|
|
20231122,115500,276561139,1249,1249,1249,1249,0
|
|
20231122,115400,276561139,1249,1249,1249,1249,0
|
|
20231122,115300,276561139,1249,1249,1249,1249,0
|
|
20231122,115200,276561139,1249,1249,1249,1248,350
|
|
20231122,115100,276124146,1248,1248,1248,1248,0
|
|
20231122,115000,276124146,1248,1248,1248,1248,80
|
|
20231122,114900,276024306,1247,1247,1247,1247,0
|
|
20231122,114800,276024306,1247,1247,1247,1247,0
|
|
20231122,114700,276024306,1247,1247,1247,1247,0
|
|
20231122,114600,276024306,1247,1247,1247,1247,50
|
|
20231122,114500,275961956,1249,1249,1249,1249,122
|
|
20231122,114400,275809578,1249,1249,1249,1249,0
|
|
20231122,114300,275809578,1249,1249,1249,1249,50
|
|
20231122,114200,275747128,1248,1248,1248,1248,152
|
|
20231122,114100,275557432,1247,1247,1247,1247,0
|
|
20231122,114000,275557432,1247,1247,1247,1247,679
|
|
20231122,113900,274710719,1244,1244,1244,1244,0
|
|
20231122,113800,274710719,1244,1244,1244,1244,0
|
|
20231122,113700,274710719,1244,1244,1244,1244,0
|
|
20231122,113600,274710719,1244,1244,1244,1244,0
|
|
20231122,113500,274710719,1244,1244,1244,1244,0
|
|
20231122,113400,274710719,1244,1244,1244,1244,50
|
|
20231122,113300,274648519,1244,1245,1245,1244,31
|
|
20231122,113200,274609925,1245,1245,1245,1245,5
|
|
20231122,113100,274603700,1244,1244,1244,1244,2
|
|
20231122,113000,274601212,1245,1246,1246,1245,199
|
|
20231122,112900,274353453,1245,1247,1247,1245,160
|
|
20231122,112800,274153953,1247,1247,1247,1247,1
|
|
20231122,112700,274152706,1244,1244,1244,1244,0
|
|
20231122,112600,274152706,1244,1244,1244,1244,0
|
|
20231122,112500,274152706,1244,1244,1244,1244,0
|
|
20231122,112400,274152706,1244,1244,1244,1244,0
|
|
20231122,112300,274152706,1244,1245,1245,1244,50
|
|
20231122,112200,274090501,1243,1243,1243,1243,61
|
|
20231122,112100,274014678,1243,1245,1245,1243,1900
|
|
20231122,112000,271651248,1247,1245,1247,1245,203
|
|
20231122,111900,271398109,1247,1247,1247,1247,1050
|
|
20231122,111800,270088759,1247,1247,1247,1247,186
|
|
20231122,111700,269856817,1247,1245,1247,1245,2
|
|
20231122,111600,269854325,1247,1247,1247,1247,200
|
|
20231122,111500,269604925,1247,1247,1247,1247,0
|
|
20231122,111400,269604925,1247,1247,1247,1247,0
|
|
20231122,111300,269604925,1247,1247,1247,1247,0
|
|
20231122,111200,269604925,1247,1247,1247,1247,0
|
|
20231122,111100,269604925,1247,1247,1247,1247,1
|
|
20231122,111000,269603678,1247,1247,1247,1247,0
|
|
20231122,110900,269603678,1247,1247,1247,1247,280
|
|
20231122,110800,269254518,1247,1247,1247,1247,1
|
|
20231122,110700,269253271,1245,1245,1245,1245,0
|
|
20231122,110600,269253271,1245,1245,1245,1245,0
|
|
20231122,110500,269253271,1245,1245,1245,1245,4500
|
|
20231122,110400,263650771,1245,1244,1245,1244,101
|
|
20231122,110300,263525126,1244,1244,1244,1244,0
|
|
20231122,110200,263525126,1244,1244,1244,1244,10
|
|
20231122,110100,263512686,1244,1244,1244,1244,1219
|
|
20231122,110000,261996250,1244,1244,1245,1244,3652
|
|
20231122,105900,257452662,1245,1245,1245,1245,100
|
|
20231122,105800,257328162,1245,1245,1245,1245,43
|
|
20231122,105700,257274627,1245,1245,1245,1245,11
|
|
20231122,105600,257260932,1245,1245,1245,1245,0
|
|
20231122,105500,257260932,1245,1245,1245,1245,151
|
|
20231122,105400,257072937,1244,1244,1245,1244,123
|
|
20231122,105300,256919924,1244,1244,1244,1244,605
|
|
20231122,105200,256167304,1244,1245,1245,1243,1805
|
|
20231122,105100,253921385,1245,1244,1245,1244,1141
|
|
20231122,105000,252501480,1243,1243,1243,1243,1150
|
|
20231122,104900,251072030,1244,1245,1245,1244,5801
|
|
20231122,104800,243855386,1244,1244,1244,1244,1
|
|
20231122,104700,243854142,1245,1245,1245,1245,376
|
|
20231122,104600,243386022,1245,1245,1245,1245,3
|
|
20231122,104500,243382287,1245,1246,1246,1245,337
|
|
20231122,104400,242962716,1245,1245,1245,1245,547
|
|
20231122,104300,242281701,1245,1245,1245,1245,93
|
|
20231122,104200,242165916,1245,1245,1245,1245,20
|
|
20231122,104100,242141016,1245,1245,1245,1245,40
|
|
20231122,104000,242091216,1245,1244,1245,1244,124
|
|
20231122,103900,241936860,1244,1244,1244,1244,119
|
|
20231122,103800,241788824,1243,1243,1243,1243,83
|
|
20231122,103700,241685655,1243,1243,1243,1243,0
|
|
20231122,103600,241685655,1243,1244,1244,1243,201
|
|
20231122,103500,241435662,1245,1244,1245,1243,301
|
|
20231122,103400,241061118,1244,1246,1246,1244,4852
|
|
20231122,103300,235020480,1246,1246,1246,1246,1300
|
|
20231122,103200,233400680,1246,1246,1246,1246,50
|
|
20231122,103100,233338380,1246,1246,1246,1246,1067
|
|
20231122,103000,232008898,1246,1246,1246,1246,1357
|
|
20231122,102900,230318076,1246,1246,1246,1246,3166
|
|
20231122,102800,226373240,1246,1246,1246,1246,2
|
|
20231122,102700,226370748,1245,1245,1245,1245,641
|
|
20231122,102600,225572703,1243,1244,1244,1243,5488
|
|
20231122,102500,218750112,1244,1244,1244,1244,14
|
|
20231122,102400,218732696,1244,1244,1244,1244,1437
|
|
20231122,102300,216945068,1244,1244,1244,1244,0
|
|
20231122,102200,216945068,1244,1244,1244,1244,300
|
|
20231122,102100,216571868,1244,1244,1245,1243,525
|
|
20231122,102000,215919268,1243,1245,1245,1243,6309
|
|
20231122,101900,208071265,1246,1246,1246,1246,10
|
|
20231122,101800,208058805,1245,1247,1247,1245,87
|
|
20231122,101700,207950460,1247,1245,1247,1245,25
|
|
20231122,101600,207919315,1245,1246,1246,1245,582
|
|
20231122,101500,207194425,1247,1247,1247,1247,71
|
|
20231122,101400,207105888,1247,1247,1247,1246,48
|
|
20231122,101300,207046040,1248,1248,1248,1248,1
|
|
20231122,101200,207044792,1247,1244,1247,1244,1541
|
|
20231122,101100,205123750,1244,1244,1244,1244,305
|
|
20231122,101000,204744330,1248,1248,1248,1248,10
|
|
20231122,100900,204731850,1249,1249,1249,1249,1
|
|
20231122,100800,204730601,1243,1243,1243,1243,50
|
|
20231122,100700,204668451,1243,1244,1244,1243,20
|
|
20231122,100600,204643581,1243,1248,1248,1243,29394
|
|
20231122,100500,168064672,1248,1249,1249,1248,591
|
|
20231122,100400,167326974,1247,1247,1247,1247,0
|
|
20231122,100300,167326974,1247,1247,1247,1247,1
|
|
20231122,100200,167325727,1246,1246,1246,1246,36
|
|
20231122,100100,167280871,1246,1246,1246,1246,0
|
|
20231122,100000,167280871,1246,1248,1248,1245,13858
|
|
20231122,095900,150011095,1248,1251,1251,1248,2595
|
|
20231122,095800,146766006,1252,1254,1254,1252,753
|
|
20231122,095700,145823144,1254,1256,1256,1254,1243
|
|
20231122,095600,144264268,1254,1253,1254,1253,2039
|
|
20231122,095500,141707585,1254,1253,1254,1252,2822
|
|
20231122,095400,138170245,1253,1254,1255,1252,2033
|
|
20231122,095300,135622842,1255,1253,1255,1253,1280
|
|
20231122,095200,134019000,1256,1256,1256,1256,8
|
|
20231122,095100,134008952,1256,1256,1256,1256,216
|
|
20231122,095000,133737656,1256,1257,1257,1252,62
|
|
20231122,094900,133660011,1254,1259,1259,1254,1032
|
|
20231122,094800,132365432,1254,1251,1254,1251,4583
|
|
20231122,094700,126620689,1251,1250,1253,1250,42
|
|
20231122,094600,126568166,1253,1247,1253,1247,1140
|
|
20231122,094500,125145491,1247,1248,1248,1246,3656
|
|
20231122,094400,120587051,1248,1248,1248,1248,1902
|
|
20231122,094300,118213355,1249,1249,1249,1249,1476
|
|
20231122,094200,116369831,1249,1250,1250,1249,12788
|
|
20231122,094100,100385442,1250,1252,1252,1250,7747
|
|
20231122,094000,90691390,1254,1255,1255,1253,7863
|
|
20231122,093900,80833734,1256,1258,1258,1255,151
|
|
20231122,093800,80644043,1258,1259,1259,1255,4744
|
|
20231122,093700,74685325,1259,1259,1261,1259,6190
|
|
20231122,093600,66887097,1259,1259,1259,1259,21
|
|
20231122,093500,66860658,1259,1257,1259,1257,700
|
|
20231122,093400,65980085,1257,1256,1257,1256,1171
|
|
20231122,093300,64509308,1257,1258,1258,1257,4761
|
|
20231122,093200,58520869,1260,1260,1260,1258,202
|
|
20231122,093100,58266579,1260,1262,1262,1258,855
|
|
20231122,093000,57189306,1262,1260,1262,1260,2201
|
|
20231122,092900,54412196,1262,1262,1262,1262,0
|
|
20231122,092800,54412196,1262,1262,1262,1262,6
|
|
20231122,092700,54404624,1262,1262,1262,1262,100
|
|
20231122,092600,54278424,1263,1256,1263,1256,2400
|
|
20231122,092500,51258960,1256,1256,1256,1256,2507
|
|
20231122,092400,48110168,1256,1257,1257,1256,579
|
|
20231122,092300,47382440,1256,1257,1257,1256,173
|
|
20231122,092200,47165010,1258,1258,1258,1258,126
|
|
20231122,092100,47006502,1259,1257,1259,1255,1771
|
|
20231122,092000,44783093,1261,1263,1263,1256,5320
|
|
20231122,091900,38092666,1263,1262,1263,1261,382
|
|
20231122,091800,37610950,1262,1263,1263,1262,278
|
|
20231122,091700,37260014,1263,1263,1263,1263,301
|
|
20231122,091600,36879851,1263,1263,1263,1261,27
|
|
20231122,091500,36845800,1262,1264,1264,1262,1466
|
|
20231122,091400,34994881,1266,1264,1266,1264,25
|
|
20231122,091300,34963279,1265,1266,1266,1265,166
|
|
20231122,091200,34753263,1267,1267,1267,1267,371
|
|
20231122,091100,34283206,1266,1265,1266,1263,2425
|
|
20231122,091000,31215162,1265,1261,1265,1261,185
|
|
20231122,090900,30981873,1261,1260,1261,1260,1225
|
|
20231122,090800,29437832,1260,1262,1262,1260,324
|
|
20231122,090700,29029267,1265,1266,1266,1265,10
|
|
20231122,090600,29016614,1266,1266,1268,1265,6440
|
|
20231122,090500,20864817,1266,1264,1266,1259,926
|
|
20231122,090400,19695337,1258,1257,1258,1257,1299
|
|
20231122,090300,18061196,1256,1255,1260,1252,3535
|
|
20231122,090200,13620532,1257,1260,1260,1254,1693
|
|
20231122,090100,11492320,1258,1266,1266,1258,4204
|
|
20231122,090000,6192752,1270,1270,1270,1266,4877
|