641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,193800,95267734,1162,1162,1162,1162,4313
|
|
20231128,193700,95267734,1162,1162,1162,1162,0
|
|
20231128,193600,95267734,1162,1162,1162,1162,0
|
|
20231128,193500,95267734,1162,1162,1162,1162,0
|
|
20231128,193400,95267734,1162,1162,1162,1162,0
|
|
20231128,193300,95267734,1162,1162,1162,1162,0
|
|
20231128,193200,95267734,1162,1162,1162,1162,0
|
|
20231128,193100,95267734,1162,1162,1162,1162,0
|
|
20231128,193000,95267734,1162,1162,1162,1162,0
|
|
20231128,192900,95267734,1162,1162,1162,1162,0
|
|
20231128,192800,95267734,1162,1162,1162,1162,0
|
|
20231128,192700,95267734,1162,1162,1162,1162,0
|
|
20231128,192600,95267734,1162,1162,1162,1162,0
|
|
20231128,192500,95267734,1162,1162,1162,1162,0
|
|
20231128,192400,95267734,1162,1162,1162,1162,0
|
|
20231128,192300,95267734,1162,1162,1162,1162,0
|
|
20231128,192200,95267734,1162,1162,1162,1162,0
|
|
20231128,192100,95267734,1162,1162,1162,1162,0
|
|
20231128,192000,95267734,1162,1162,1162,1162,0
|
|
20231128,191900,95267734,1162,1162,1162,1162,0
|
|
20231128,191800,95267734,1162,1162,1162,1162,0
|
|
20231128,191700,95267734,1162,1162,1162,1162,0
|
|
20231128,191600,95267734,1162,1162,1162,1162,0
|
|
20231128,191500,95267734,1162,1162,1162,1162,0
|
|
20231128,191400,95267734,1162,1162,1162,1162,0
|
|
20231128,191300,95267734,1162,1162,1162,1162,0
|
|
20231128,191200,95267734,1162,1162,1162,1162,0
|
|
20231128,191100,95267734,1162,1162,1162,1162,0
|
|
20231128,191000,95267734,1162,1162,1162,1162,0
|
|
20231128,190900,95267734,1162,1162,1162,1162,0
|
|
20231128,190800,95267734,1162,1162,1162,1162,4313
|
|
20231128,190700,95267734,1162,1162,1162,1162,0
|
|
20231128,190600,95267734,1162,1162,1162,1162,0
|
|
20231128,190500,95267734,1162,1162,1162,1162,0
|
|
20231128,190400,95267734,1162,1162,1162,1162,0
|
|
20231128,190300,95267734,1162,1162,1162,1162,0
|
|
20231128,190200,95267734,1162,1162,1162,1162,0
|
|
20231128,190100,95267734,1162,1162,1162,1162,0
|
|
20231128,190000,95267734,1162,1162,1162,1162,0
|
|
20231128,185900,95267734,1162,1162,1162,1162,0
|
|
20231128,185800,95267734,1162,1162,1162,1162,0
|
|
20231128,185700,95267734,1162,1162,1162,1162,0
|
|
20231128,185600,95267734,1162,1162,1162,1162,0
|
|
20231128,185500,95267734,1162,1162,1162,1162,0
|
|
20231128,185400,95267734,1162,1162,1162,1162,0
|
|
20231128,185300,95267734,1162,1162,1162,1162,0
|
|
20231128,185200,95267734,1162,1162,1162,1162,0
|
|
20231128,185100,95267734,1162,1162,1162,1162,0
|
|
20231128,185000,95267734,1162,1162,1162,1162,0
|
|
20231128,184900,95267734,1162,1162,1162,1162,0
|
|
20231128,184800,95267734,1162,1162,1162,1162,0
|
|
20231128,184700,95267734,1162,1162,1162,1162,0
|
|
20231128,184600,95267734,1162,1162,1162,1162,0
|
|
20231128,184500,95267734,1162,1162,1162,1162,0
|
|
20231128,184400,95267734,1162,1162,1162,1162,0
|
|
20231128,184300,95267734,1162,1162,1162,1162,0
|
|
20231128,184200,95267734,1162,1162,1162,1162,0
|
|
20231128,184100,95267734,1162,1162,1162,1162,0
|
|
20231128,184000,95267734,1162,1162,1162,1162,0
|
|
20231128,183900,95267734,1162,1162,1162,1162,0
|
|
20231128,183800,95267734,1162,1162,1162,1162,4313
|
|
20231128,183700,95267734,1162,1162,1162,1162,0
|
|
20231128,183600,95267734,1162,1162,1162,1162,0
|
|
20231128,183500,95267734,1162,1162,1162,1162,0
|
|
20231128,183400,95267734,1162,1162,1162,1162,0
|
|
20231128,183300,95267734,1162,1162,1162,1162,0
|
|
20231128,183200,95267734,1162,1162,1162,1162,0
|
|
20231128,183100,95267734,1162,1162,1162,1162,0
|
|
20231128,183000,95267734,1162,1162,1162,1162,0
|
|
20231128,182900,95267734,1162,1162,1162,1162,0
|
|
20231128,182800,95267734,1162,1162,1162,1162,0
|
|
20231128,182700,95267734,1162,1162,1162,1162,0
|
|
20231128,182600,95267734,1162,1162,1162,1162,0
|
|
20231128,182500,95267734,1162,1162,1162,1162,0
|
|
20231128,182400,95267734,1162,1162,1162,1162,0
|
|
20231128,182300,95267734,1162,1162,1162,1162,0
|
|
20231128,182200,95267734,1162,1162,1162,1162,0
|
|
20231128,182100,95267734,1162,1162,1162,1162,0
|
|
20231128,182000,95267734,1162,1162,1162,1162,0
|
|
20231128,181900,95267734,1162,1162,1162,1162,0
|
|
20231128,181800,95267734,1162,1162,1162,1162,0
|
|
20231128,181700,95267734,1162,1162,1162,1162,0
|
|
20231128,181600,95267734,1162,1162,1162,1162,0
|
|
20231128,181500,95267734,1162,1162,1162,1162,0
|
|
20231128,181400,95267734,1162,1162,1162,1162,0
|
|
20231128,181300,95267734,1162,1162,1162,1162,0
|
|
20231128,181200,95267734,1162,1162,1162,1162,0
|
|
20231128,181100,95267734,1162,1162,1162,1162,0
|
|
20231128,181000,95267734,1162,1162,1162,1162,0
|
|
20231128,180900,95267734,1162,1162,1162,1162,0
|
|
20231128,180800,95267734,1162,1162,1162,1162,4313
|
|
20231128,180700,95267734,1162,1162,1162,1162,0
|
|
20231128,180600,95267734,1162,1162,1162,1162,0
|
|
20231128,180500,95267734,1162,1162,1162,1162,0
|
|
20231128,180400,95267734,1162,1162,1162,1162,0
|
|
20231128,180300,95267734,1162,1162,1162,1162,0
|
|
20231128,180200,95267734,1162,1162,1162,1162,0
|
|
20231128,180100,95267734,1162,1162,1162,1162,0
|
|
20231128,180000,95267734,1162,1162,1162,1162,0
|
|
20231128,175900,95267734,1162,1162,1162,1162,0
|
|
20231128,175800,95267734,1162,1162,1162,1162,0
|
|
20231128,175700,95267734,1162,1162,1162,1162,0
|
|
20231128,175600,95267734,1162,1162,1162,1162,0
|
|
20231128,175500,95267734,1162,1162,1162,1162,0
|
|
20231128,175400,95267734,1162,1162,1162,1162,0
|
|
20231128,175300,95267734,1162,1162,1162,1162,0
|
|
20231128,175200,95267734,1162,1162,1162,1162,0
|
|
20231128,175100,95267734,1162,1162,1162,1162,0
|
|
20231128,175000,95267734,1162,1162,1162,1162,0
|
|
20231128,174900,95267734,1162,1162,1162,1162,0
|
|
20231128,174800,95267734,1162,1162,1162,1162,0
|
|
20231128,174700,95267734,1162,1162,1162,1162,0
|
|
20231128,174600,95267734,1162,1162,1162,1162,0
|
|
20231128,174500,95267734,1162,1162,1162,1162,0
|
|
20231128,174400,95267734,1162,1162,1162,1162,0
|
|
20231128,174300,95267734,1162,1162,1162,1162,0
|
|
20231128,174200,95267734,1162,1162,1162,1162,0
|
|
20231128,174100,95267734,1162,1162,1162,1162,0
|
|
20231128,174000,95267734,1162,1162,1162,1162,0
|
|
20231128,173900,95267734,1162,1162,1162,1162,0
|
|
20231128,173800,95267734,1162,1162,1162,1162,4313
|
|
20231128,173700,95267734,1162,1162,1162,1162,0
|
|
20231128,173600,95267734,1162,1162,1162,1162,0
|
|
20231128,173500,95267734,1162,1162,1162,1162,0
|
|
20231128,173400,95267734,1162,1162,1162,1162,0
|
|
20231128,173300,95267734,1162,1162,1162,1162,0
|
|
20231128,173200,95267734,1162,1162,1162,1162,0
|
|
20231128,173100,95267734,1162,1162,1162,1162,0
|
|
20231128,173000,95267734,1162,1162,1162,1162,0
|
|
20231128,172900,95267734,1162,1162,1162,1162,0
|
|
20231128,172800,95267734,1162,1162,1162,1162,0
|
|
20231128,172700,95267734,1162,1162,1162,1162,0
|
|
20231128,172600,95267734,1162,1162,1162,1162,0
|
|
20231128,172500,95267734,1162,1162,1162,1162,0
|
|
20231128,172400,95267734,1162,1162,1162,1162,0
|
|
20231128,172300,95267734,1162,1162,1162,1162,0
|
|
20231128,172200,95267734,1162,1162,1162,1162,0
|
|
20231128,172100,95267734,1162,1162,1162,1162,0
|
|
20231128,172000,95267734,1162,1162,1162,1162,0
|
|
20231128,171900,95267734,1162,1162,1162,1162,0
|
|
20231128,171800,95267734,1162,1162,1162,1162,0
|
|
20231128,171700,95267734,1162,1162,1162,1162,0
|
|
20231128,171600,95267734,1162,1162,1162,1162,0
|
|
20231128,171500,95267734,1162,1162,1162,1162,0
|
|
20231128,171400,95267734,1162,1162,1162,1162,0
|
|
20231128,171300,95267734,1162,1162,1162,1162,0
|
|
20231128,171200,95267734,1162,1162,1162,1162,0
|
|
20231128,171100,95267734,1162,1162,1162,1162,0
|
|
20231128,171000,95267734,1162,1162,1162,1162,0
|
|
20231128,170900,95267734,1162,1162,1162,1162,0
|
|
20231128,170800,95267734,1162,1162,1162,1162,4313
|
|
20231128,170700,95267734,1162,1162,1162,1162,0
|
|
20231128,170600,95267734,1162,1162,1162,1162,0
|
|
20231128,170500,95267734,1162,1162,1162,1162,0
|
|
20231128,170400,95267734,1162,1162,1162,1162,0
|
|
20231128,170300,95267734,1162,1162,1162,1162,0
|
|
20231128,170200,95267734,1162,1162,1162,1162,0
|
|
20231128,170100,95267734,1162,1162,1162,1162,0
|
|
20231128,170000,95267734,1162,1162,1162,1162,0
|
|
20231128,165900,95267734,1162,1162,1162,1162,0
|
|
20231128,165800,95267734,1162,1162,1162,1162,0
|
|
20231128,165700,95267734,1162,1162,1162,1162,0
|
|
20231128,165600,95267734,1162,1162,1162,1162,0
|
|
20231128,165500,95267734,1162,1162,1162,1162,0
|
|
20231128,165400,95267734,1162,1162,1162,1162,0
|
|
20231128,165300,95267734,1162,1162,1162,1162,0
|
|
20231128,165200,95267734,1162,1162,1162,1162,0
|
|
20231128,165100,95267734,1162,1162,1162,1162,0
|
|
20231128,165000,95267734,1162,1162,1162,1162,0
|
|
20231128,164900,95267734,1162,1162,1162,1162,0
|
|
20231128,164800,95267734,1162,1162,1162,1162,0
|
|
20231128,164700,95267734,1162,1162,1162,1162,0
|
|
20231128,164600,95267734,1162,1162,1162,1162,0
|
|
20231128,164500,95267734,1162,1162,1162,1162,0
|
|
20231128,164400,95267734,1162,1162,1162,1162,0
|
|
20231128,164300,95267734,1162,1162,1162,1162,0
|
|
20231128,164200,95267734,1162,1162,1162,1162,0
|
|
20231128,164100,95267734,1162,1162,1162,1162,0
|
|
20231128,164000,95267734,1162,1162,1162,1162,0
|
|
20231128,163900,95267734,1162,1162,1162,1162,0
|
|
20231128,163800,95267734,1162,1162,1162,1162,4313
|
|
20231128,163700,95267734,1162,1162,1162,1162,0
|
|
20231128,163600,95267734,1162,1162,1162,1162,0
|
|
20231128,163500,95267734,1162,1162,1162,1162,0
|
|
20231128,163400,95267734,1162,1162,1162,1162,0
|
|
20231128,163300,95267734,1162,1162,1162,1162,0
|
|
20231128,163200,95267734,1162,1162,1162,1162,0
|
|
20231128,163100,95267734,1162,1162,1162,1162,0
|
|
20231128,163000,95267734,1162,1162,1162,1162,0
|
|
20231128,162900,95267734,1162,1162,1162,1162,0
|
|
20231128,162800,95267734,1162,1162,1162,1162,0
|
|
20231128,162700,95267734,1162,1162,1162,1162,0
|
|
20231128,162600,95267734,1162,1162,1162,1162,0
|
|
20231128,162500,95267734,1162,1162,1162,1162,0
|
|
20231128,162400,95267734,1162,1162,1162,1162,0
|
|
20231128,162300,95267734,1162,1162,1162,1162,0
|
|
20231128,162200,95267734,1162,1162,1162,1162,0
|
|
20231128,162100,95267734,1162,1162,1162,1162,0
|
|
20231128,162000,95267734,1162,1162,1162,1162,0
|
|
20231128,161900,95267734,1162,1162,1162,1162,0
|
|
20231128,161800,95267734,1162,1162,1162,1162,0
|
|
20231128,161700,95267734,1162,1162,1162,1162,0
|
|
20231128,161600,95267734,1162,1162,1162,1162,0
|
|
20231128,161500,95267734,1162,1162,1162,1162,0
|
|
20231128,161400,95267734,1162,1162,1162,1162,0
|
|
20231128,161300,95267734,1162,1162,1162,1162,0
|
|
20231128,161200,95267734,1162,1162,1162,1162,0
|
|
20231128,161100,95267734,1162,1162,1162,1162,0
|
|
20231128,161000,95267734,1162,1162,1162,1162,0
|
|
20231128,160900,95267734,1162,1162,1162,1162,0
|
|
20231128,160800,95267734,1162,1162,1162,1162,4313
|
|
20231128,160700,95267734,1162,1162,1162,1162,0
|
|
20231128,160600,95267734,1162,1162,1162,1162,0
|
|
20231128,160500,95267734,1162,1162,1162,1162,0
|
|
20231128,160400,95267734,1162,1162,1162,1162,0
|
|
20231128,160300,95267734,1162,1162,1162,1162,0
|
|
20231128,160200,95267734,1162,1162,1162,1162,0
|
|
20231128,160100,95267734,1162,1162,1162,1162,0
|
|
20231128,160000,95267734,1162,1162,1162,1162,0
|
|
20231128,155900,95267734,1162,1162,1162,1162,0
|
|
20231128,155800,95267734,1162,1162,1162,1162,0
|
|
20231128,155700,95267734,1162,1162,1162,1162,0
|
|
20231128,155600,95267734,1162,1162,1162,1162,0
|
|
20231128,155500,95267734,1162,1162,1162,1162,0
|
|
20231128,155400,95267734,1162,1162,1162,1162,0
|
|
20231128,155300,95267734,1162,1162,1162,1162,0
|
|
20231128,155200,95267734,1162,1162,1162,1162,0
|
|
20231128,155100,95267734,1162,1162,1162,1162,0
|
|
20231128,155000,95267734,1162,1162,1162,1162,0
|
|
20231128,154900,95267734,1162,1162,1162,1162,0
|
|
20231128,154800,95267734,1162,1162,1162,1162,0
|
|
20231128,154700,95267734,1162,1162,1162,1162,0
|
|
20231128,154600,95267734,1162,1162,1162,1162,0
|
|
20231128,154500,95267734,1162,1162,1162,1162,0
|
|
20231128,154400,95267734,1162,1162,1162,1162,0
|
|
20231128,154300,95267734,1162,1162,1162,1162,0
|
|
20231128,154200,95267734,1162,1162,1162,1162,0
|
|
20231128,154100,95267734,1162,1162,1162,1162,0
|
|
20231128,154000,95267734,1162,1162,1162,1162,0
|
|
20231128,153900,95267734,1162,1162,1162,1162,0
|
|
20231128,153800,95267734,1162,1162,1162,1162,4313
|
|
20231128,153700,95267734,1162,1162,1162,1162,0
|
|
20231128,153600,95267734,1162,1162,1162,1162,0
|
|
20231128,153500,95267734,1162,1162,1162,1162,0
|
|
20231128,153400,95267734,1162,1162,1162,1162,0
|
|
20231128,153300,95267734,1162,1162,1162,1162,0
|
|
20231128,153200,95267734,1162,1162,1162,1162,0
|
|
20231128,153100,95267734,1162,1162,1162,1162,0
|
|
20231128,153000,95267734,1162,1162,1162,1162,4313
|
|
20231128,152900,90256028,1167,1167,1167,1167,0
|
|
20231128,152800,90256028,1167,1167,1167,1167,0
|
|
20231128,152700,90256028,1167,1167,1167,1167,0
|
|
20231128,152600,90256028,1167,1167,1167,1167,0
|
|
20231128,152500,90256028,1167,1167,1167,1167,0
|
|
20231128,152400,90256028,1167,1167,1167,1167,0
|
|
20231128,152300,90256028,1167,1167,1167,1167,0
|
|
20231128,152200,90256028,1167,1167,1167,1167,0
|
|
20231128,152100,90256028,1167,1167,1167,1167,0
|
|
20231128,152000,90256028,1167,1167,1167,1167,0
|
|
20231128,151900,90256028,1167,1166,1167,1166,201
|
|
20231128,151800,90021649,1166,1166,1166,1166,10
|
|
20231128,151700,90009989,1167,1166,1169,1166,2860
|
|
20231128,151600,86670891,1166,1165,1166,1164,1820
|
|
20231128,151500,84552183,1169,1169,1169,1169,0
|
|
20231128,151400,84552183,1169,1169,1169,1169,0
|
|
20231128,151300,84552183,1169,1169,1169,1169,0
|
|
20231128,151200,84552183,1169,1165,1169,1165,915
|
|
20231128,151100,83486160,1169,1169,1169,1169,0
|
|
20231128,151000,83486160,1169,1169,1169,1169,0
|
|
20231128,150900,83486160,1169,1169,1169,1169,0
|
|
20231128,150800,83486160,1169,1169,1169,1169,0
|
|
20231128,150700,83486160,1169,1169,1169,1169,0
|
|
20231128,150600,83486160,1169,1169,1169,1169,0
|
|
20231128,150500,83486160,1169,1168,1169,1168,3
|
|
20231128,150400,83482654,1169,1168,1169,1168,13
|
|
20231128,150300,83467469,1164,1164,1164,1164,344
|
|
20231128,150200,83067053,1168,1168,1168,1168,0
|
|
20231128,150100,83067053,1168,1168,1168,1168,0
|
|
20231128,150000,83067053,1168,1167,1168,1167,500
|
|
20231128,145900,82483067,1168,1168,1168,1168,100
|
|
20231128,145800,82366267,1168,1168,1168,1168,1
|
|
20231128,145700,82365099,1169,1167,1169,1167,25
|
|
20231128,145600,82335920,1163,1167,1167,1163,11
|
|
20231128,145500,82323087,1169,1169,1169,1169,0
|
|
20231128,145400,82323087,1169,1168,1169,1168,5
|
|
20231128,145300,82317245,1163,1163,1163,1163,1000
|
|
20231128,145200,81154245,1168,1168,1168,1168,0
|
|
20231128,145100,81154245,1168,1168,1168,1168,0
|
|
20231128,145000,81154245,1168,1168,1168,1168,7
|
|
20231128,144900,81146069,1169,1168,1169,1167,95
|
|
20231128,144800,81035024,1169,1164,1169,1164,110
|
|
20231128,144700,80906939,1169,1169,1169,1169,0
|
|
20231128,144600,80906939,1169,1169,1169,1169,0
|
|
20231128,144500,80906939,1169,1169,1169,1169,0
|
|
20231128,144400,80906939,1169,1169,1169,1169,0
|
|
20231128,144300,80906939,1169,1169,1169,1169,16
|
|
20231128,144200,80888235,1170,1170,1170,1170,0
|
|
20231128,144100,80888235,1170,1170,1170,1170,0
|
|
20231128,144000,80888235,1170,1170,1170,1170,0
|
|
20231128,143900,80888235,1170,1170,1170,1170,0
|
|
20231128,143800,80888235,1170,1170,1170,1170,0
|
|
20231128,143700,80888235,1170,1170,1170,1170,0
|
|
20231128,143600,80888235,1170,1170,1170,1170,0
|
|
20231128,143500,80888235,1170,1170,1170,1170,0
|
|
20231128,143400,80888235,1170,1170,1170,1170,0
|
|
20231128,143300,80888235,1170,1170,1170,1170,0
|
|
20231128,143200,80888235,1170,1170,1170,1170,0
|
|
20231128,143100,80888235,1170,1170,1170,1170,0
|
|
20231128,143000,80888235,1170,1170,1170,1170,0
|
|
20231128,142900,80888235,1170,1170,1170,1170,0
|
|
20231128,142800,80888235,1170,1170,1170,1170,0
|
|
20231128,142700,80888235,1170,1170,1170,1170,0
|
|
20231128,142600,80888235,1170,1170,1170,1170,0
|
|
20231128,142500,80888235,1170,1170,1170,1170,0
|
|
20231128,142400,80888235,1170,1170,1170,1170,0
|
|
20231128,142300,80888235,1170,1170,1170,1170,0
|
|
20231128,142200,80888235,1170,1170,1170,1170,0
|
|
20231128,142100,80888235,1170,1170,1170,1170,0
|
|
20231128,142000,80888235,1170,1170,1170,1170,0
|
|
20231128,141900,80888235,1170,1163,1170,1163,30
|
|
20231128,141800,80853310,1169,1169,1169,1169,0
|
|
20231128,141700,80853310,1169,1169,1169,1169,0
|
|
20231128,141600,80853310,1169,1163,1169,1163,2100
|
|
20231128,141500,78404410,1169,1169,1169,1169,0
|
|
20231128,141400,78404410,1169,1169,1169,1169,0
|
|
20231128,141300,78404410,1169,1169,1169,1169,102
|
|
20231128,141200,78285172,1170,1170,1170,1170,0
|
|
20231128,141100,78285172,1170,1168,1170,1168,400
|
|
20231128,141000,77817879,1167,1168,1168,1167,3758
|
|
20231128,140900,73430474,1168,1168,1168,1168,7
|
|
20231128,140800,73422298,1168,1168,1168,1167,255
|
|
20231128,140700,73124519,1168,1167,1168,1166,1703
|
|
20231128,140600,71136217,1168,1168,1168,1168,0
|
|
20231128,140500,71136217,1168,1168,1168,1168,0
|
|
20231128,140400,71136217,1168,1168,1168,1168,0
|
|
20231128,140300,71136217,1168,1168,1168,1168,0
|
|
20231128,140200,71136217,1168,1168,1168,1168,0
|
|
20231128,140100,71136217,1168,1168,1168,1168,0
|
|
20231128,140000,71136217,1168,1168,1168,1168,0
|
|
20231128,135900,71136217,1168,1168,1168,1168,0
|
|
20231128,135800,71136217,1168,1168,1168,1168,0
|
|
20231128,135700,71136217,1168,1168,1168,1168,0
|
|
20231128,135600,71136217,1168,1168,1168,1168,0
|
|
20231128,135500,71136217,1168,1168,1168,1168,0
|
|
20231128,135400,71136217,1168,1168,1168,1168,0
|
|
20231128,135300,71136217,1168,1168,1168,1168,0
|
|
20231128,135200,71136217,1168,1168,1168,1168,0
|
|
20231128,135100,71136217,1168,1168,1168,1168,0
|
|
20231128,135000,71136217,1168,1168,1168,1168,0
|
|
20231128,134900,71136217,1168,1168,1168,1168,0
|
|
20231128,134800,71136217,1168,1168,1168,1168,0
|
|
20231128,134700,71136217,1168,1168,1168,1168,0
|
|
20231128,134600,71136217,1168,1168,1168,1168,0
|
|
20231128,134500,71136217,1168,1168,1168,1168,0
|
|
20231128,134400,71136217,1168,1168,1168,1168,0
|
|
20231128,134300,71136217,1168,1168,1168,1168,0
|
|
20231128,134200,71136217,1168,1168,1168,1168,10
|
|
20231128,134100,71124537,1163,1163,1163,1163,1340
|
|
20231128,134000,69566117,1169,1169,1169,1169,0
|
|
20231128,133900,69566117,1169,1169,1169,1169,0
|
|
20231128,133800,69566117,1169,1169,1169,1169,0
|
|
20231128,133700,69566117,1169,1163,1169,1163,313
|
|
20231128,133600,69202081,1163,1164,1164,1163,4000
|
|
20231128,133500,64549431,1170,1170,1170,1170,0
|
|
20231128,133400,64549431,1170,1170,1170,1170,0
|
|
20231128,133300,64549431,1170,1170,1170,1170,0
|
|
20231128,133200,64549431,1170,1170,1170,1170,0
|
|
20231128,133100,64549431,1170,1170,1170,1170,0
|
|
20231128,133000,64549431,1170,1170,1170,1170,0
|
|
20231128,132900,64549431,1170,1170,1170,1170,0
|
|
20231128,132800,64549431,1170,1170,1170,1170,0
|
|
20231128,132700,64549431,1170,1170,1170,1170,0
|
|
20231128,132600,64549431,1170,1170,1170,1170,0
|
|
20231128,132500,64549431,1170,1170,1170,1170,0
|
|
20231128,132400,64549431,1170,1170,1170,1170,0
|
|
20231128,132300,64549431,1170,1170,1170,1170,0
|
|
20231128,132200,64549431,1170,1170,1170,1170,0
|
|
20231128,132100,64549431,1170,1170,1170,1170,0
|
|
20231128,132000,64549431,1170,1170,1170,1170,0
|
|
20231128,131900,64549431,1170,1170,1170,1170,0
|
|
20231128,131800,64549431,1170,1170,1170,1170,0
|
|
20231128,131700,64549431,1170,1170,1170,1170,0
|
|
20231128,131600,64549431,1170,1170,1170,1170,0
|
|
20231128,131500,64549431,1170,1170,1170,1170,0
|
|
20231128,131400,64549431,1170,1170,1170,1170,0
|
|
20231128,131300,64549431,1170,1170,1170,1170,0
|
|
20231128,131200,64549431,1170,1170,1170,1170,0
|
|
20231128,131100,64549431,1170,1170,1170,1170,0
|
|
20231128,131000,64549431,1170,1170,1170,1170,0
|
|
20231128,130900,64549431,1170,1170,1170,1170,0
|
|
20231128,130800,64549431,1170,1170,1170,1170,0
|
|
20231128,130700,64549431,1170,1170,1170,1170,0
|
|
20231128,130600,64549431,1170,1170,1170,1170,0
|
|
20231128,130500,64549431,1170,1170,1170,1170,0
|
|
20231128,130400,64549431,1170,1170,1170,1170,0
|
|
20231128,130300,64549431,1170,1170,1170,1170,0
|
|
20231128,130200,64549431,1170,1170,1170,1170,0
|
|
20231128,130100,64549431,1170,1170,1170,1170,0
|
|
20231128,130000,64549431,1170,1170,1170,1170,0
|
|
20231128,125900,64549431,1170,1170,1170,1170,0
|
|
20231128,125800,64549431,1170,1170,1170,1170,0
|
|
20231128,125700,64549431,1170,1170,1170,1170,0
|
|
20231128,125600,64549431,1170,1170,1170,1170,0
|
|
20231128,125500,64549431,1170,1170,1170,1170,0
|
|
20231128,125400,64549431,1170,1170,1170,1170,0
|
|
20231128,125300,64549431,1170,1170,1170,1170,0
|
|
20231128,125200,64549431,1170,1170,1170,1170,1
|
|
20231128,125100,64548261,1165,1165,1165,1165,0
|
|
20231128,125000,64548261,1165,1165,1165,1165,4
|
|
20231128,124900,64543601,1164,1164,1164,1164,0
|
|
20231128,124800,64543601,1164,1164,1164,1164,0
|
|
20231128,124700,64543601,1164,1164,1164,1164,0
|
|
20231128,124600,64543601,1164,1164,1164,1164,0
|
|
20231128,124500,64543601,1164,1164,1164,1164,0
|
|
20231128,124400,64543601,1164,1164,1164,1164,1
|
|
20231128,124300,64542437,1164,1164,1164,1164,100
|
|
20231128,124200,64426037,1165,1165,1165,1165,0
|
|
20231128,124100,64426037,1165,1160,1165,1160,2900
|
|
20231128,124000,61051976,1160,1160,1160,1160,0
|
|
20231128,123900,61051976,1160,1160,1160,1160,0
|
|
20231128,123800,61051976,1160,1160,1160,1160,5
|
|
20231128,123700,61046176,1162,1162,1162,1162,0
|
|
20231128,123600,61046176,1162,1161,1162,1161,2
|
|
20231128,123500,61043853,1156,1158,1158,1156,1216
|
|
20231128,123400,59636487,1162,1162,1162,1162,0
|
|
20231128,123300,59636487,1162,1161,1162,1161,35
|
|
20231128,123200,59595831,1158,1158,1158,1158,0
|
|
20231128,123100,59595831,1158,1158,1158,1158,0
|
|
20231128,123000,59595831,1158,1158,1158,1158,0
|
|
20231128,122900,59595831,1158,1158,1158,1158,0
|
|
20231128,122800,59595831,1158,1158,1158,1158,0
|
|
20231128,122700,59595831,1158,1158,1158,1158,0
|
|
20231128,122600,59595831,1158,1158,1158,1158,0
|
|
20231128,122500,59595831,1158,1158,1158,1158,0
|
|
20231128,122400,59595831,1158,1158,1158,1158,400
|
|
20231128,122300,59132631,1158,1158,1158,1158,0
|
|
20231128,122200,59132631,1158,1158,1158,1158,0
|
|
20231128,122100,59132631,1158,1158,1158,1158,1
|
|
20231128,122000,59131473,1160,1160,1160,1160,0
|
|
20231128,121900,59131473,1160,1160,1160,1160,100
|
|
20231128,121800,59015473,1159,1159,1159,1159,28
|
|
20231128,121700,58983021,1158,1161,1161,1158,4442
|
|
20231128,121600,53828858,1164,1165,1165,1162,2187
|
|
20231128,121500,51284673,1167,1167,1167,1165,2857
|
|
20231128,121400,47952205,1170,1170,1170,1170,0
|
|
20231128,121300,47952205,1170,1170,1170,1170,0
|
|
20231128,121200,47952205,1170,1170,1170,1170,0
|
|
20231128,121100,47952205,1170,1170,1170,1170,0
|
|
20231128,121000,47952205,1170,1170,1170,1170,0
|
|
20231128,120900,47952205,1170,1170,1170,1170,0
|
|
20231128,120800,47952205,1170,1170,1170,1167,1245
|
|
20231128,120700,46499221,1167,1167,1167,1167,0
|
|
20231128,120600,46499221,1167,1169,1169,1167,1892
|
|
20231128,120500,44289138,1171,1171,1171,1171,0
|
|
20231128,120400,44289138,1171,1171,1171,1171,0
|
|
20231128,120300,44289138,1171,1171,1171,1171,0
|
|
20231128,120200,44289138,1171,1171,1171,1171,0
|
|
20231128,120100,44289138,1171,1171,1171,1171,0
|
|
20231128,120000,44289138,1171,1171,1171,1171,5
|
|
20231128,115900,44283283,1169,1169,1169,1169,9
|
|
20231128,115800,44272762,1171,1171,1171,1171,0
|
|
20231128,115700,44272762,1171,1171,1171,1171,0
|
|
20231128,115600,44272762,1171,1171,1171,1171,0
|
|
20231128,115500,44272762,1171,1171,1171,1171,0
|
|
20231128,115400,44272762,1171,1171,1171,1171,0
|
|
20231128,115300,44272762,1171,1171,1171,1171,0
|
|
20231128,115200,44272762,1171,1171,1171,1171,0
|
|
20231128,115100,44272762,1171,1171,1171,1171,0
|
|
20231128,115000,44272762,1171,1171,1171,1171,0
|
|
20231128,114900,44272762,1171,1171,1171,1171,0
|
|
20231128,114800,44272762,1171,1171,1171,1171,0
|
|
20231128,114700,44272762,1171,1171,1171,1171,0
|
|
20231128,114600,44272762,1171,1171,1171,1171,20
|
|
20231128,114500,44249342,1171,1171,1171,1171,0
|
|
20231128,114400,44249342,1171,1171,1171,1171,0
|
|
20231128,114300,44249342,1171,1171,1171,1171,0
|
|
20231128,114200,44249342,1171,1171,1171,1171,0
|
|
20231128,114100,44249342,1171,1171,1171,1171,0
|
|
20231128,114000,44249342,1171,1171,1171,1171,0
|
|
20231128,113900,44249342,1171,1171,1171,1171,0
|
|
20231128,113800,44249342,1171,1171,1171,1171,0
|
|
20231128,113700,44249342,1171,1171,1171,1171,0
|
|
20231128,113600,44249342,1171,1171,1171,1171,86
|
|
20231128,113500,44148636,1171,1171,1171,1171,0
|
|
20231128,113400,44148636,1171,1171,1171,1171,0
|
|
20231128,113300,44148636,1171,1171,1171,1171,0
|
|
20231128,113200,44148636,1171,1171,1171,1171,0
|
|
20231128,113100,44148636,1171,1171,1171,1171,0
|
|
20231128,113000,44148636,1171,1171,1171,1171,0
|
|
20231128,112900,44148636,1171,1171,1171,1171,0
|
|
20231128,112800,44148636,1171,1171,1171,1171,0
|
|
20231128,112700,44148636,1171,1171,1171,1171,0
|
|
20231128,112600,44148636,1171,1171,1171,1171,0
|
|
20231128,112500,44148636,1171,1171,1171,1171,0
|
|
20231128,112400,44148636,1171,1171,1171,1171,0
|
|
20231128,112300,44148636,1171,1171,1171,1171,0
|
|
20231128,112200,44148636,1171,1171,1171,1171,0
|
|
20231128,112100,44148636,1171,1171,1171,1171,0
|
|
20231128,112000,44148636,1171,1171,1171,1171,0
|
|
20231128,111900,44148636,1171,1171,1171,1171,0
|
|
20231128,111800,44148636,1171,1171,1171,1171,0
|
|
20231128,111700,44148636,1171,1171,1171,1171,0
|
|
20231128,111600,44148636,1171,1171,1171,1171,0
|
|
20231128,111500,44148636,1171,1171,1171,1171,0
|
|
20231128,111400,44148636,1171,1171,1171,1171,0
|
|
20231128,111300,44148636,1171,1171,1171,1171,0
|
|
20231128,111200,44148636,1171,1171,1171,1171,0
|
|
20231128,111100,44148636,1171,1171,1171,1171,0
|
|
20231128,111000,44148636,1171,1171,1171,1171,0
|
|
20231128,110900,44148636,1171,1171,1171,1171,0
|
|
20231128,110800,44148636,1171,1171,1171,1171,0
|
|
20231128,110700,44148636,1171,1171,1171,1171,0
|
|
20231128,110600,44148636,1171,1171,1171,1171,0
|
|
20231128,110500,44148636,1171,1171,1171,1171,0
|
|
20231128,110400,44148636,1171,1171,1171,1171,0
|
|
20231128,110300,44148636,1171,1168,1171,1168,17
|
|
20231128,110200,44128765,1172,1172,1172,1172,0
|
|
20231128,110100,44128765,1172,1172,1172,1172,0
|
|
20231128,110000,44128765,1172,1172,1172,1172,0
|
|
20231128,105900,44128765,1172,1172,1172,1172,0
|
|
20231128,105800,44128765,1172,1172,1172,1172,0
|
|
20231128,105700,44128765,1172,1172,1172,1172,0
|
|
20231128,105600,44128765,1172,1172,1172,1172,0
|
|
20231128,105500,44128765,1172,1172,1172,1172,0
|
|
20231128,105400,44128765,1172,1172,1172,1172,0
|
|
20231128,105300,44128765,1172,1172,1172,1172,0
|
|
20231128,105200,44128765,1172,1172,1172,1172,0
|
|
20231128,105100,44128765,1172,1172,1172,1172,0
|
|
20231128,105000,44128765,1172,1172,1172,1172,0
|
|
20231128,104900,44128765,1172,1172,1172,1172,0
|
|
20231128,104800,44128765,1172,1172,1172,1172,0
|
|
20231128,104700,44128765,1172,1172,1172,1172,0
|
|
20231128,104600,44128765,1172,1172,1172,1172,0
|
|
20231128,104500,44128765,1172,1172,1172,1172,0
|
|
20231128,104400,44128765,1172,1172,1172,1172,0
|
|
20231128,104300,44128765,1172,1172,1172,1172,0
|
|
20231128,104200,44128765,1172,1172,1172,1172,3
|
|
20231128,104100,44125249,1167,1167,1167,1167,150
|
|
20231128,104000,43950199,1172,1172,1172,1172,0
|
|
20231128,103900,43950199,1172,1172,1172,1172,0
|
|
20231128,103800,43950199,1172,1172,1172,1172,0
|
|
20231128,103700,43950199,1172,1172,1172,1172,0
|
|
20231128,103600,43950199,1172,1172,1172,1172,0
|
|
20231128,103500,43950199,1172,1172,1172,1172,0
|
|
20231128,103400,43950199,1172,1172,1172,1172,0
|
|
20231128,103300,43950199,1172,1172,1172,1172,0
|
|
20231128,103200,43950199,1172,1172,1172,1172,1
|
|
20231128,103100,43949027,1172,1172,1172,1172,0
|
|
20231128,103000,43949027,1172,1172,1172,1172,0
|
|
20231128,102900,43949027,1172,1172,1172,1172,0
|
|
20231128,102800,43949027,1172,1172,1172,1172,0
|
|
20231128,102700,43949027,1172,1172,1172,1172,1
|
|
20231128,102600,43947855,1167,1167,1167,1167,1
|
|
20231128,102500,43946688,1172,1172,1172,1172,0
|
|
20231128,102400,43946688,1172,1172,1172,1172,2500
|
|
20231128,102300,41016688,1172,1172,1172,1172,0
|
|
20231128,102200,41016688,1172,1172,1172,1172,0
|
|
20231128,102100,41016688,1172,1172,1172,1172,0
|
|
20231128,102000,41016688,1172,1172,1172,1172,0
|
|
20231128,101900,41016688,1172,1172,1172,1172,0
|
|
20231128,101800,41016688,1172,1172,1172,1172,0
|
|
20231128,101700,41016688,1172,1172,1172,1172,0
|
|
20231128,101600,41016688,1172,1172,1172,1172,0
|
|
20231128,101500,41016688,1172,1172,1172,1172,0
|
|
20231128,101400,41016688,1172,1172,1172,1172,0
|
|
20231128,101300,41016688,1172,1172,1172,1172,0
|
|
20231128,101200,41016688,1172,1169,1172,1167,1084
|
|
20231128,101100,39751122,1166,1166,1166,1166,6760
|
|
20231128,101000,31868962,1166,1166,1166,1166,0
|
|
20231128,100900,31868962,1166,1166,1166,1166,700
|
|
20231128,100800,31052762,1166,1168,1168,1166,2351
|
|
20231128,100700,28309097,1168,1168,1168,1168,1
|
|
20231128,100600,28307929,1168,1168,1168,1168,0
|
|
20231128,100500,28307929,1168,1168,1168,1168,0
|
|
20231128,100400,28307929,1168,1168,1168,1168,0
|
|
20231128,100300,28307929,1168,1170,1170,1168,3100
|
|
20231128,100200,24681129,1172,1172,1172,1172,0
|
|
20231128,100100,24681129,1172,1172,1172,1172,0
|
|
20231128,100000,24681129,1172,1172,1172,1172,2164
|
|
20231128,095900,22144921,1172,1172,1172,1172,0
|
|
20231128,095800,22144921,1172,1172,1172,1172,1
|
|
20231128,095700,22143749,1178,1178,1178,1178,0
|
|
20231128,095600,22143749,1178,1172,1178,1172,753
|
|
20231128,095500,21261113,1172,1172,1172,1172,1
|
|
20231128,095400,21259941,1180,1174,1180,1173,1028
|
|
20231128,095300,20053703,1188,1173,1188,1173,1001
|
|
20231128,095200,18867218,1181,1180,1181,1180,970
|
|
20231128,095100,17721649,1173,1173,1173,1173,1
|
|
20231128,095000,17720476,1181,1181,1181,1181,0
|
|
20231128,094900,17720476,1181,1181,1181,1181,0
|
|
20231128,094800,17720476,1181,1181,1181,1181,0
|
|
20231128,094700,17720476,1181,1181,1181,1181,0
|
|
20231128,094600,17720476,1181,1181,1181,1181,4
|
|
20231128,094500,17715752,1181,1178,1181,1178,7363
|
|
20231128,094400,9020076,1177,1176,1177,1176,648
|
|
20231128,094300,8257453,1177,1177,1177,1177,0
|
|
20231128,094200,8257453,1177,1177,1177,1177,2000
|
|
20231128,094100,5903453,1177,1177,1177,1177,0
|
|
20231128,094000,5903453,1177,1177,1177,1177,0
|
|
20231128,093900,5903453,1177,1177,1177,1177,0
|
|
20231128,093800,5903453,1177,1177,1177,1177,0
|
|
20231128,093700,5903453,1177,1177,1177,1177,0
|
|
20231128,093600,5903453,1177,1177,1177,1177,10
|
|
20231128,093500,5891683,1173,1173,1173,1173,0
|
|
20231128,093400,5891683,1173,1172,1173,1172,322
|
|
20231128,093300,5514078,1172,1172,1172,1172,2
|
|
20231128,093200,5511734,1172,1172,1172,1172,0
|
|
20231128,093100,5511734,1172,1172,1172,1172,0
|
|
20231128,093000,5511734,1172,1172,1172,1172,0
|
|
20231128,092900,5511734,1172,1172,1172,1172,0
|
|
20231128,092800,5511734,1172,1172,1172,1172,0
|
|
20231128,092700,5511734,1172,1170,1172,1170,751
|
|
20231128,092600,4633044,1172,1172,1172,1172,0
|
|
20231128,092500,4633044,1172,1172,1172,1172,0
|
|
20231128,092400,4633044,1172,1172,1172,1172,0
|
|
20231128,092300,4633044,1172,1172,1172,1172,0
|
|
20231128,092200,4633044,1172,1172,1172,1172,0
|
|
20231128,092100,4633044,1172,1172,1172,1172,0
|
|
20231128,092000,4633044,1172,1172,1172,1172,0
|
|
20231128,091900,4633044,1172,1172,1172,1172,0
|
|
20231128,091800,4633044,1172,1171,1172,1170,2010
|
|
20231128,091700,2280736,1173,1173,1173,1173,0
|
|
20231128,091600,2280736,1173,1173,1173,1173,0
|
|
20231128,091500,2280736,1173,1171,1173,1171,904
|
|
20231128,091400,1222146,1173,1173,1173,1173,0
|
|
20231128,091300,1222146,1173,1173,1173,1173,0
|
|
20231128,091200,1222146,1173,1173,1173,1173,11
|
|
20231128,091100,1209243,1177,1177,1177,1177,0
|
|
20231128,091000,1209243,1177,1177,1177,1177,0
|
|
20231128,090900,1209243,1177,1177,1177,1177,0
|
|
20231128,090800,1209243,1177,1175,1177,1175,100
|
|
20231128,090700,1091634,1173,1173,1173,1173,0
|
|
20231128,090600,1091634,1173,1173,1176,1173,505
|
|
20231128,090500,497761,1173,1173,1173,1173,1
|
|
20231128,090400,496588,1173,1173,1173,1173,49
|
|
20231128,090300,439111,1176,1174,1176,1174,10
|
|
20231128,090200,427353,1167,1175,1176,1167,170
|
|
20231128,090100,228696,1177,1177,1177,1177,0
|
|
20231128,090000,228696,1177,1167,1178,1167,195
|