694 lines
34 KiB
CSV
694 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,203000,20165413520,1131,1131,1131,1131,0
|
|
20231114,202900,20165413520,1131,1131,1131,1131,0
|
|
20231114,202800,20165413520,1131,1131,1131,1131,0
|
|
20231114,202700,20165413520,1131,1131,1131,1131,0
|
|
20231114,202600,20165413520,1131,1131,1131,1131,0
|
|
20231114,202500,20165413520,1131,1131,1131,1131,0
|
|
20231114,202400,20165413520,1131,1131,1131,1131,0
|
|
20231114,202300,20165413520,1131,1131,1131,1131,0
|
|
20231114,202200,20165413520,1131,1131,1131,1131,0
|
|
20231114,202100,20165413520,1131,1131,1131,1131,0
|
|
20231114,202000,20165413520,1131,1131,1131,1131,0
|
|
20231114,201900,20165413520,1131,1131,1131,1131,0
|
|
20231114,201800,20165413520,1131,1131,1131,1131,0
|
|
20231114,201700,20165413520,1131,1131,1131,1131,0
|
|
20231114,201600,20165413520,1131,1131,1131,1131,0
|
|
20231114,201500,20165413520,1131,1131,1131,1131,0
|
|
20231114,201400,20165413520,1131,1131,1131,1131,0
|
|
20231114,201300,20165413520,1131,1131,1131,1131,0
|
|
20231114,201200,20165413520,1131,1131,1131,1131,0
|
|
20231114,201100,20165413520,1131,1131,1131,1131,0
|
|
20231114,201000,20165413520,1131,1131,1131,1131,0
|
|
20231114,200900,20165413520,1131,1131,1131,1131,0
|
|
20231114,200800,20165413520,1131,1131,1131,1131,0
|
|
20231114,200700,20165413520,1131,1131,1131,1131,0
|
|
20231114,200600,20165413520,1131,1131,1131,1131,0
|
|
20231114,200500,20165413520,1131,1131,1131,1131,0
|
|
20231114,200400,20165413520,1131,1131,1131,1131,0
|
|
20231114,200300,20165413520,1131,1131,1131,1131,0
|
|
20231114,200200,20165413520,1131,1131,1131,1131,0
|
|
20231114,200100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,200000,20165413520,1131,1131,1131,1131,0
|
|
20231114,195900,20165413520,1131,1131,1131,1131,0
|
|
20231114,195800,20165413520,1131,1131,1131,1131,0
|
|
20231114,195700,20165413520,1131,1131,1131,1131,0
|
|
20231114,195600,20165413520,1131,1131,1131,1131,0
|
|
20231114,195500,20165413520,1131,1131,1131,1131,0
|
|
20231114,195400,20165413520,1131,1131,1131,1131,0
|
|
20231114,195300,20165413520,1131,1131,1131,1131,0
|
|
20231114,195200,20165413520,1131,1131,1131,1131,0
|
|
20231114,195100,20165413520,1131,1131,1131,1131,0
|
|
20231114,195000,20165413520,1131,1131,1131,1131,0
|
|
20231114,194900,20165413520,1131,1131,1131,1131,0
|
|
20231114,194800,20165413520,1131,1131,1131,1131,0
|
|
20231114,194700,20165413520,1131,1131,1131,1131,0
|
|
20231114,194600,20165413520,1131,1131,1131,1131,0
|
|
20231114,194500,20165413520,1131,1131,1131,1131,0
|
|
20231114,194400,20165413520,1131,1131,1131,1131,0
|
|
20231114,194300,20165413520,1131,1131,1131,1131,0
|
|
20231114,194200,20165413520,1131,1131,1131,1131,0
|
|
20231114,194100,20165413520,1131,1131,1131,1131,0
|
|
20231114,194000,20165413520,1131,1131,1131,1131,0
|
|
20231114,193900,20165413520,1131,1131,1131,1131,0
|
|
20231114,193800,20165413520,1131,1131,1131,1131,0
|
|
20231114,193700,20165413520,1131,1131,1131,1131,0
|
|
20231114,193600,20165413520,1131,1131,1131,1131,0
|
|
20231114,193500,20165413520,1131,1131,1131,1131,0
|
|
20231114,193400,20165413520,1131,1131,1131,1131,0
|
|
20231114,193300,20165413520,1131,1131,1131,1131,0
|
|
20231114,193200,20165413520,1131,1131,1131,1131,0
|
|
20231114,193100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,193000,20165413520,1131,1131,1131,1131,0
|
|
20231114,192900,20165413520,1131,1131,1131,1131,0
|
|
20231114,192800,20165413520,1131,1131,1131,1131,0
|
|
20231114,192700,20165413520,1131,1131,1131,1131,0
|
|
20231114,192600,20165413520,1131,1131,1131,1131,0
|
|
20231114,192500,20165413520,1131,1131,1131,1131,0
|
|
20231114,192400,20165413520,1131,1131,1131,1131,0
|
|
20231114,192300,20165413520,1131,1131,1131,1131,0
|
|
20231114,192200,20165413520,1131,1131,1131,1131,0
|
|
20231114,192100,20165413520,1131,1131,1131,1131,0
|
|
20231114,192000,20165413520,1131,1131,1131,1131,0
|
|
20231114,191900,20165413520,1131,1131,1131,1131,0
|
|
20231114,191800,20165413520,1131,1131,1131,1131,0
|
|
20231114,191700,20165413520,1131,1131,1131,1131,0
|
|
20231114,191600,20165413520,1131,1131,1131,1131,0
|
|
20231114,191500,20165413520,1131,1131,1131,1131,0
|
|
20231114,191400,20165413520,1131,1131,1131,1131,0
|
|
20231114,191300,20165413520,1131,1131,1131,1131,0
|
|
20231114,191200,20165413520,1131,1131,1131,1131,0
|
|
20231114,191100,20165413520,1131,1131,1131,1131,0
|
|
20231114,191000,20165413520,1131,1131,1131,1131,0
|
|
20231114,190900,20165413520,1131,1131,1131,1131,0
|
|
20231114,190800,20165413520,1131,1131,1131,1131,0
|
|
20231114,190700,20165413520,1131,1131,1131,1131,0
|
|
20231114,190600,20165413520,1131,1131,1131,1131,0
|
|
20231114,190500,20165413520,1131,1131,1131,1131,0
|
|
20231114,190400,20165413520,1131,1131,1131,1131,0
|
|
20231114,190300,20165413520,1131,1131,1131,1131,0
|
|
20231114,190200,20165413520,1131,1131,1131,1131,0
|
|
20231114,190100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,190000,20165413520,1131,1131,1131,1131,0
|
|
20231114,185900,20165413520,1131,1131,1131,1131,0
|
|
20231114,185800,20165413520,1131,1131,1131,1131,0
|
|
20231114,185700,20165413520,1131,1131,1131,1131,0
|
|
20231114,185600,20165413520,1131,1131,1131,1131,0
|
|
20231114,185500,20165413520,1131,1131,1131,1131,0
|
|
20231114,185400,20165413520,1131,1131,1131,1131,0
|
|
20231114,185300,20165413520,1131,1131,1131,1131,0
|
|
20231114,185200,20165413520,1131,1131,1131,1131,0
|
|
20231114,185100,20165413520,1131,1131,1131,1131,0
|
|
20231114,185000,20165413520,1131,1131,1131,1131,0
|
|
20231114,184900,20165413520,1131,1131,1131,1131,0
|
|
20231114,184800,20165413520,1131,1131,1131,1131,0
|
|
20231114,184700,20165413520,1131,1131,1131,1131,0
|
|
20231114,184600,20165413520,1131,1131,1131,1131,0
|
|
20231114,184500,20165413520,1131,1131,1131,1131,0
|
|
20231114,184400,20165413520,1131,1131,1131,1131,0
|
|
20231114,184300,20165413520,1131,1131,1131,1131,0
|
|
20231114,184200,20165413520,1131,1131,1131,1131,0
|
|
20231114,184100,20165413520,1131,1131,1131,1131,0
|
|
20231114,184000,20165413520,1131,1131,1131,1131,0
|
|
20231114,183900,20165413520,1131,1131,1131,1131,0
|
|
20231114,183800,20165413520,1131,1131,1131,1131,0
|
|
20231114,183700,20165413520,1131,1131,1131,1131,0
|
|
20231114,183600,20165413520,1131,1131,1131,1131,0
|
|
20231114,183500,20165413520,1131,1131,1131,1131,0
|
|
20231114,183400,20165413520,1131,1131,1131,1131,0
|
|
20231114,183300,20165413520,1131,1131,1131,1131,0
|
|
20231114,183200,20165413520,1131,1131,1131,1131,0
|
|
20231114,183100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,183000,20165413520,1131,1131,1131,1131,0
|
|
20231114,182900,20165413520,1131,1131,1131,1131,0
|
|
20231114,182800,20165413520,1131,1131,1131,1131,0
|
|
20231114,182700,20165413520,1131,1131,1131,1131,0
|
|
20231114,182600,20165413520,1131,1131,1131,1131,0
|
|
20231114,182500,20165413520,1131,1131,1131,1131,0
|
|
20231114,182400,20165413520,1131,1131,1131,1131,0
|
|
20231114,182300,20165413520,1131,1131,1131,1131,0
|
|
20231114,182200,20165413520,1131,1131,1131,1131,0
|
|
20231114,182100,20165413520,1131,1131,1131,1131,0
|
|
20231114,182000,20165413520,1131,1131,1131,1131,0
|
|
20231114,181900,20165413520,1131,1131,1131,1131,0
|
|
20231114,181800,20165413520,1131,1131,1131,1131,0
|
|
20231114,181700,20165413520,1131,1131,1131,1131,0
|
|
20231114,181600,20165413520,1131,1131,1131,1131,0
|
|
20231114,181500,20165413520,1131,1131,1131,1131,0
|
|
20231114,181400,20165413520,1131,1131,1131,1131,0
|
|
20231114,181300,20165413520,1131,1131,1131,1131,0
|
|
20231114,181200,20165413520,1131,1131,1131,1131,0
|
|
20231114,181100,20165413520,1131,1131,1131,1131,0
|
|
20231114,181000,20165413520,1131,1131,1131,1131,0
|
|
20231114,180900,20165413520,1131,1131,1131,1131,0
|
|
20231114,180800,20165413520,1131,1131,1131,1131,0
|
|
20231114,180700,20165413520,1131,1131,1131,1131,0
|
|
20231114,180600,20165413520,1131,1131,1131,1131,0
|
|
20231114,180500,20165413520,1131,1131,1131,1131,0
|
|
20231114,180400,20165413520,1131,1131,1131,1131,0
|
|
20231114,180300,20165413520,1131,1131,1131,1131,0
|
|
20231114,180200,20165413520,1131,1131,1131,1131,0
|
|
20231114,180100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,180000,20165413520,1131,1131,1131,1131,0
|
|
20231114,175900,20165413520,1131,1131,1131,1131,0
|
|
20231114,175800,20165413520,1131,1131,1131,1131,0
|
|
20231114,175700,20165413520,1131,1131,1131,1131,0
|
|
20231114,175600,20165413520,1131,1131,1131,1131,0
|
|
20231114,175500,20165413520,1131,1131,1131,1131,0
|
|
20231114,175400,20165413520,1131,1131,1131,1131,0
|
|
20231114,175300,20165413520,1131,1131,1131,1131,0
|
|
20231114,175200,20165413520,1131,1131,1131,1131,0
|
|
20231114,175100,20165413520,1131,1131,1131,1131,0
|
|
20231114,175000,20165413520,1131,1131,1131,1131,0
|
|
20231114,174900,20165413520,1131,1131,1131,1131,0
|
|
20231114,174800,20165413520,1131,1131,1131,1131,0
|
|
20231114,174700,20165413520,1131,1131,1131,1131,0
|
|
20231114,174600,20165413520,1131,1131,1131,1131,0
|
|
20231114,174500,20165413520,1131,1131,1131,1131,0
|
|
20231114,174400,20165413520,1131,1131,1131,1131,0
|
|
20231114,174300,20165413520,1131,1131,1131,1131,0
|
|
20231114,174200,20165413520,1131,1131,1131,1131,0
|
|
20231114,174100,20165413520,1131,1131,1131,1131,0
|
|
20231114,174000,20165413520,1131,1131,1131,1131,0
|
|
20231114,173900,20165413520,1131,1131,1131,1131,0
|
|
20231114,173800,20165413520,1131,1131,1131,1131,0
|
|
20231114,173700,20165413520,1131,1131,1131,1131,0
|
|
20231114,173600,20165413520,1131,1131,1131,1131,0
|
|
20231114,173500,20165413520,1131,1131,1131,1131,0
|
|
20231114,173400,20165413520,1131,1131,1131,1131,0
|
|
20231114,173300,20165413520,1131,1131,1131,1131,0
|
|
20231114,173200,20165413520,1131,1131,1131,1131,0
|
|
20231114,173100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,173000,20165413520,1131,1131,1131,1131,0
|
|
20231114,172900,20165413520,1131,1131,1131,1131,0
|
|
20231114,172800,20165413520,1131,1131,1131,1131,0
|
|
20231114,172700,20165413520,1131,1131,1131,1131,0
|
|
20231114,172600,20165413520,1131,1131,1131,1131,0
|
|
20231114,172500,20165413520,1131,1131,1131,1131,0
|
|
20231114,172400,20165413520,1131,1131,1131,1131,0
|
|
20231114,172300,20165413520,1131,1131,1131,1131,0
|
|
20231114,172200,20165413520,1131,1131,1131,1131,0
|
|
20231114,172100,20165413520,1131,1131,1131,1131,0
|
|
20231114,172000,20165413520,1131,1131,1131,1131,0
|
|
20231114,171900,20165413520,1131,1131,1131,1131,0
|
|
20231114,171800,20165413520,1131,1131,1131,1131,0
|
|
20231114,171700,20165413520,1131,1131,1131,1131,0
|
|
20231114,171600,20165413520,1131,1131,1131,1131,0
|
|
20231114,171500,20165413520,1131,1131,1131,1131,0
|
|
20231114,171400,20165413520,1131,1131,1131,1131,0
|
|
20231114,171300,20165413520,1131,1131,1131,1131,0
|
|
20231114,171200,20165413520,1131,1131,1131,1131,0
|
|
20231114,171100,20165413520,1131,1131,1131,1131,0
|
|
20231114,171000,20165413520,1131,1131,1131,1131,0
|
|
20231114,170900,20165413520,1131,1131,1131,1131,0
|
|
20231114,170800,20165413520,1131,1131,1131,1131,0
|
|
20231114,170700,20165413520,1131,1131,1131,1131,0
|
|
20231114,170600,20165413520,1131,1131,1131,1131,0
|
|
20231114,170500,20165413520,1131,1131,1131,1131,0
|
|
20231114,170400,20165413520,1131,1131,1131,1131,0
|
|
20231114,170300,20165413520,1131,1131,1131,1131,0
|
|
20231114,170200,20165413520,1131,1131,1131,1131,0
|
|
20231114,170100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,170000,20165413520,1131,1131,1131,1131,0
|
|
20231114,165900,20165413520,1131,1131,1131,1131,0
|
|
20231114,165800,20165413520,1131,1131,1131,1131,0
|
|
20231114,165700,20165413520,1131,1131,1131,1131,0
|
|
20231114,165600,20165413520,1131,1131,1131,1131,0
|
|
20231114,165500,20165413520,1131,1131,1131,1131,0
|
|
20231114,165400,20165413520,1131,1131,1131,1131,0
|
|
20231114,165300,20165413520,1131,1131,1131,1131,0
|
|
20231114,165200,20165413520,1131,1131,1131,1131,0
|
|
20231114,165100,20165413520,1131,1131,1131,1131,0
|
|
20231114,165000,20165413520,1131,1131,1131,1131,0
|
|
20231114,164900,20165413520,1131,1131,1131,1131,0
|
|
20231114,164800,20165413520,1131,1131,1131,1131,0
|
|
20231114,164700,20165413520,1131,1131,1131,1131,0
|
|
20231114,164600,20165413520,1131,1131,1131,1131,0
|
|
20231114,164500,20165413520,1131,1131,1131,1131,0
|
|
20231114,164400,20165413520,1131,1131,1131,1131,0
|
|
20231114,164300,20165413520,1131,1131,1131,1131,0
|
|
20231114,164200,20165413520,1131,1131,1131,1131,0
|
|
20231114,164100,20165413520,1131,1131,1131,1131,0
|
|
20231114,164000,20165413520,1131,1131,1131,1131,0
|
|
20231114,163900,20165413520,1131,1131,1131,1131,0
|
|
20231114,163800,20165413520,1131,1131,1131,1131,0
|
|
20231114,163700,20165413520,1131,1131,1131,1131,0
|
|
20231114,163600,20165413520,1131,1131,1131,1131,0
|
|
20231114,163500,20165413520,1131,1131,1131,1131,0
|
|
20231114,163400,20165413520,1131,1131,1131,1131,0
|
|
20231114,163300,20165413520,1131,1131,1131,1131,0
|
|
20231114,163200,20165413520,1131,1131,1131,1131,0
|
|
20231114,163100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,163000,20165413520,1131,1131,1131,1131,0
|
|
20231114,162900,20165413520,1131,1131,1131,1131,0
|
|
20231114,162800,20165413520,1131,1131,1131,1131,0
|
|
20231114,162700,20165413520,1131,1131,1131,1131,0
|
|
20231114,162600,20165413520,1131,1131,1131,1131,0
|
|
20231114,162500,20165413520,1131,1131,1131,1131,0
|
|
20231114,162400,20165413520,1131,1131,1131,1131,0
|
|
20231114,162300,20165413520,1131,1131,1131,1131,0
|
|
20231114,162200,20165413520,1131,1131,1131,1131,0
|
|
20231114,162100,20165413520,1131,1131,1131,1131,0
|
|
20231114,162000,20165413520,1131,1131,1131,1131,0
|
|
20231114,161900,20165413520,1131,1131,1131,1131,0
|
|
20231114,161800,20165413520,1131,1131,1131,1131,0
|
|
20231114,161700,20165413520,1131,1131,1131,1131,0
|
|
20231114,161600,20165413520,1131,1131,1131,1131,0
|
|
20231114,161500,20165413520,1131,1131,1131,1131,0
|
|
20231114,161400,20165413520,1131,1131,1131,1131,0
|
|
20231114,161300,20165413520,1131,1131,1131,1131,0
|
|
20231114,161200,20165413520,1131,1131,1131,1131,0
|
|
20231114,161100,20165413520,1131,1131,1131,1131,0
|
|
20231114,161000,20165413520,1131,1131,1131,1131,0
|
|
20231114,160900,20165413520,1131,1131,1131,1131,0
|
|
20231114,160800,20165413520,1131,1131,1131,1131,0
|
|
20231114,160700,20165413520,1131,1131,1131,1131,0
|
|
20231114,160600,20165413520,1131,1131,1131,1131,0
|
|
20231114,160500,20165413520,1131,1131,1131,1131,0
|
|
20231114,160400,20165413520,1131,1131,1131,1131,0
|
|
20231114,160300,20165413520,1131,1131,1131,1131,0
|
|
20231114,160200,20165413520,1131,1131,1131,1131,0
|
|
20231114,160100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,160000,20165413520,1131,1131,1131,1131,0
|
|
20231114,155900,20165413520,1131,1131,1131,1131,0
|
|
20231114,155800,20165413520,1131,1131,1131,1131,0
|
|
20231114,155700,20165413520,1131,1131,1131,1131,0
|
|
20231114,155600,20165413520,1131,1131,1131,1131,0
|
|
20231114,155500,20165413520,1131,1131,1131,1131,0
|
|
20231114,155400,20165413520,1131,1131,1131,1131,0
|
|
20231114,155300,20165413520,1131,1131,1131,1131,0
|
|
20231114,155200,20165413520,1131,1131,1131,1131,0
|
|
20231114,155100,20165413520,1131,1131,1131,1131,0
|
|
20231114,155000,20165413520,1131,1131,1131,1131,0
|
|
20231114,154900,20165413520,1131,1131,1131,1131,0
|
|
20231114,154800,20165413520,1131,1131,1131,1131,0
|
|
20231114,154700,20165413520,1131,1131,1131,1131,0
|
|
20231114,154600,20165413520,1131,1131,1131,1131,0
|
|
20231114,154500,20165413520,1131,1131,1131,1131,0
|
|
20231114,154400,20165413520,1131,1131,1131,1131,0
|
|
20231114,154300,20165413520,1131,1131,1131,1131,0
|
|
20231114,154200,20165413520,1131,1131,1131,1131,0
|
|
20231114,154100,20165413520,1131,1131,1131,1131,0
|
|
20231114,154000,20165413520,1131,1131,1131,1131,0
|
|
20231114,153900,20165413520,1131,1131,1131,1131,0
|
|
20231114,153800,20165413520,1131,1131,1131,1131,0
|
|
20231114,153700,20165413520,1131,1131,1131,1131,0
|
|
20231114,153600,20165413520,1131,1131,1131,1131,0
|
|
20231114,153500,20165413520,1131,1131,1131,1131,0
|
|
20231114,153400,20165413520,1131,1131,1131,1131,0
|
|
20231114,153300,20165413520,1131,1131,1131,1131,0
|
|
20231114,153200,20165413520,1131,1131,1131,1131,0
|
|
20231114,153100,20165413520,1131,1131,1131,1131,195266
|
|
20231114,153000,20165413520,1131,1131,1131,1131,195266
|
|
20231114,152900,19944567674,1134,1134,1134,1134,0
|
|
20231114,152800,19944567674,1134,1134,1134,1134,0
|
|
20231114,152700,19944567674,1134,1134,1134,1134,0
|
|
20231114,152600,19944567674,1134,1134,1134,1134,0
|
|
20231114,152500,19944567674,1134,1134,1134,1134,0
|
|
20231114,152400,19944567674,1134,1134,1134,1134,0
|
|
20231114,152300,19944567674,1134,1134,1134,1134,0
|
|
20231114,152200,19944567674,1134,1134,1134,1134,0
|
|
20231114,152100,19944567674,1134,1134,1134,1134,0
|
|
20231114,152000,19944567674,1134,1134,1134,1134,0
|
|
20231114,151900,19944567674,1134,1131,1140,1122,205824
|
|
20231114,151800,19712071626,1131,1147,1148,1125,190689
|
|
20231114,151700,19495634610,1146,1166,1173,1136,228327
|
|
20231114,151600,19233229967,1167,1177,1180,1155,170973
|
|
20231114,151500,19033811088,1175,1171,1192,1170,165264
|
|
20231114,151400,18838013226,1173,1176,1189,1171,160940
|
|
20231114,151300,18648252820,1177,1155,1198,1150,389079
|
|
20231114,151200,18188300837,1156,1162,1164,1149,93521
|
|
20231114,151100,18080158560,1162,1167,1175,1145,298936
|
|
20231114,151000,17733809045,1167,1202,1202,1152,309030
|
|
20231114,150900,17369823712,1201,1212,1212,1191,193683
|
|
20231114,150800,17136890484,1210,1212,1226,1206,244557
|
|
20231114,150700,16840252865,1212,1226,1230,1198,443832
|
|
20231114,150600,16300370132,1226,1199,1238,1187,910391
|
|
20231114,150500,15194642471,1195,1195,1210,1171,597156
|
|
20231114,150400,14482350612,1204,1204,1204,1204,0
|
|
20231114,150300,14482350612,1204,1110,1204,1110,581397
|
|
20231114,150200,13804256500,1114,1077,1156,1076,443248
|
|
20231114,150100,13307374219,1077,1091,1091,1077,10128
|
|
20231114,150000,13296417345,1091,1089,1095,1083,10395
|
|
20231114,145900,13285102349,1085,1085,1096,1077,31261
|
|
20231114,145800,13251107669,1086,1075,1095,1075,26722
|
|
20231114,145700,13222064216,1075,1075,1086,1072,49432
|
|
20231114,145600,13168876550,1073,1092,1093,1058,115258
|
|
20231114,145500,13044926727,1093,1099,1099,1091,19280
|
|
20231114,145400,13023829538,1091,1094,1100,1091,34784
|
|
20231114,145300,12985804778,1095,1094,1107,1091,25320
|
|
20231114,145200,12958013094,1093,1100,1101,1091,20287
|
|
20231114,145100,12935794502,1094,1096,1109,1086,65790
|
|
20231114,145000,12863733595,1096,1095,1102,1084,82477
|
|
20231114,144900,12773729219,1103,1105,1107,1091,104615
|
|
20231114,144800,12658860101,1105,1110,1111,1105,24104
|
|
20231114,144700,12632124338,1111,1121,1121,1106,68983
|
|
20231114,144600,12555290323,1121,1133,1136,1119,25613
|
|
20231114,144500,12526459126,1133,1123,1133,1117,58197
|
|
20231114,144400,12461086131,1123,1118,1123,1116,18295
|
|
20231114,144300,12440630937,1118,1127,1129,1115,55492
|
|
20231114,144200,12378477061,1127,1139,1150,1103,161998
|
|
20231114,144100,12194542696,1140,1128,1150,1125,199274
|
|
20231114,144000,11967325947,1128,1119,1136,1112,90251
|
|
20231114,143900,11865497892,1112,1111,1122,1111,16160
|
|
20231114,143800,11847451031,1117,1113,1122,1103,26084
|
|
20231114,143700,11818349800,1114,1104,1114,1102,32667
|
|
20231114,143600,11782229756,1105,1104,1112,1103,17540
|
|
20231114,143500,11762848228,1109,1113,1114,1103,43175
|
|
20231114,143400,11714930446,1113,1125,1131,1110,133787
|
|
20231114,143300,11565237689,1129,1130,1140,1116,72590
|
|
20231114,143200,11483232609,1138,1124,1138,1119,116473
|
|
20231114,143100,11351842218,1125,1127,1128,1123,24806
|
|
20231114,143000,11323932360,1124,1120,1130,1117,40353
|
|
20231114,142900,11278465818,1120,1120,1121,1116,10598
|
|
20231114,142800,11266614179,1120,1126,1127,1119,44268
|
|
20231114,142700,11216896294,1126,1110,1133,1104,87381
|
|
20231114,142600,11118556830,1110,1114,1126,1110,96726
|
|
20231114,142500,11010147789,1114,1104,1120,1101,56360
|
|
20231114,142400,10947427823,1103,1102,1104,1098,13484
|
|
20231114,142300,10932584886,1102,1102,1104,1101,10026
|
|
20231114,142200,10921530207,1102,1097,1102,1089,24418
|
|
20231114,142100,10894752287,1086,1100,1100,1086,30333
|
|
20231114,142000,10861635979,1100,1085,1102,1084,24886
|
|
20231114,141900,10834425791,1086,1105,1105,1083,40671
|
|
20231114,141800,10789756117,1105,1096,1107,1095,37062
|
|
20231114,141700,10748938798,1097,1082,1098,1081,46984
|
|
20231114,141600,10697718912,1082,1096,1097,1081,86731
|
|
20231114,141500,10603267801,1097,1095,1099,1094,29336
|
|
20231114,141400,10571121232,1099,1099,1099,1099,0
|
|
20231114,141300,10571121232,1099,1104,1105,1099,61840
|
|
20231114,141200,10503069204,1105,1116,1116,1104,23365
|
|
20231114,141100,10477226824,1116,1111,1120,1104,57473
|
|
20231114,141000,10413552218,1116,1116,1121,1111,50498
|
|
20231114,140900,10357216067,1116,1130,1132,1115,51261
|
|
20231114,140800,10299715958,1126,1129,1134,1121,60918
|
|
20231114,140700,10230981992,1124,1136,1137,1121,55005
|
|
20231114,140600,10169075274,1137,1140,1144,1133,48107
|
|
20231114,140500,10114452371,1144,1126,1144,1121,72311
|
|
20231114,140400,10032647730,1125,1145,1145,1115,96930
|
|
20231114,140300,9923356125,1145,1146,1146,1139,38761
|
|
20231114,140200,9879024816,1146,1151,1153,1141,43755
|
|
20231114,140100,9828883606,1151,1143,1153,1142,48836
|
|
20231114,140000,9772794851,1143,1163,1165,1141,92648
|
|
20231114,135900,9665843719,1164,1165,1170,1164,44557
|
|
20231114,135800,9613873314,1166,1177,1182,1165,168270
|
|
20231114,135700,9416022915,1176,1153,1178,1151,180304
|
|
20231114,135600,9206148538,1156,1143,1156,1136,127471
|
|
20231114,135500,9060146393,1144,1119,1144,1118,70228
|
|
20231114,135400,8980999869,1119,1127,1132,1119,66540
|
|
20231114,135300,8906124246,1130,1132,1137,1126,17455
|
|
20231114,135200,8886386704,1132,1140,1145,1130,58818
|
|
20231114,135100,8819396815,1139,1127,1140,1125,32174
|
|
20231114,135000,8783000174,1127,1140,1145,1122,45330
|
|
20231114,134900,8731717588,1140,1128,1160,1124,117230
|
|
20231114,134800,8597927452,1128,1112,1130,1112,104671
|
|
20231114,134700,8480295148,1112,1149,1149,1105,246000
|
|
20231114,134600,8203415374,1146,1166,1166,1145,119158
|
|
20231114,134500,8065867013,1166,1166,1173,1165,22747
|
|
20231114,134400,8039304745,1176,1179,1181,1159,134922
|
|
20231114,134300,7881602771,1180,1182,1186,1171,70692
|
|
20231114,134200,7798498639,1186,1188,1191,1182,56009
|
|
20231114,134100,7732020004,1191,1179,1195,1176,174181
|
|
20231114,134000,7525202655,1176,1175,1185,1172,68564
|
|
20231114,133900,7444252123,1177,1164,1179,1161,139887
|
|
20231114,133800,7280939036,1161,1176,1176,1156,181759
|
|
20231114,133700,7069177079,1176,1191,1192,1176,160750
|
|
20231114,133600,6879222776,1196,1200,1210,1182,162413
|
|
20231114,133500,6684323914,1200,1195,1200,1183,76756
|
|
20231114,133400,6592771280,1197,1191,1201,1183,103371
|
|
20231114,133300,6469444625,1184,1184,1199,1180,72511
|
|
20231114,133200,6383270431,1181,1184,1206,1178,119147
|
|
20231114,133100,6241552348,1185,1185,1188,1175,131096
|
|
20231114,133000,6086813939,1185,1184,1208,1183,138765
|
|
20231114,132900,5921644076,1183,1205,1206,1172,330979
|
|
20231114,132800,5528827543,1206,1208,1212,1203,100334
|
|
20231114,132700,5407569539,1203,1215,1217,1201,123080
|
|
20231114,132600,5258989912,1217,1217,1230,1202,298090
|
|
20231114,132500,4895510235,1217,1203,1224,1198,229568
|
|
20231114,132400,4616982595,1203,1200,1230,1185,391563
|
|
20231114,132300,4143239257,1200,1220,1228,1199,614442
|
|
20231114,132200,3397321073,1203,1203,1203,1203,0
|
|
20231114,132100,3397321073,1203,1203,1203,1203,0
|
|
20231114,132000,3397321073,1203,1172,1203,1167,495780
|
|
20231114,131900,2806200627,1175,1132,1175,1125,705697
|
|
20231114,131800,1998903699,1138,1094,1139,1092,527579
|
|
20231114,131700,1412683419,1084,1084,1084,1084,0
|
|
20231114,131600,1412683419,1084,1080,1084,1062,96368
|
|
20231114,131500,1309108574,1072,997,1083,997,414378
|
|
20231114,131400,872380053,1000,991,1000,991,15320
|
|
20231114,131300,857110851,991,989,991,988,6653
|
|
20231114,131200,850523831,989,988,989,988,330
|
|
20231114,131100,850197691,988,987,988,987,564
|
|
20231114,131000,849640484,988,988,988,988,0
|
|
20231114,130900,849640484,988,988,988,988,0
|
|
20231114,130800,849640484,988,987,988,987,3
|
|
20231114,130700,849637522,987,987,987,987,74
|
|
20231114,130600,849564484,987,987,987,987,6
|
|
20231114,130500,849558562,987,984,987,984,349
|
|
20231114,130400,849214846,984,983,984,983,1313
|
|
20231114,130300,847923667,982,982,982,982,0
|
|
20231114,130200,847923667,982,982,982,982,2
|
|
20231114,130100,847921703,988,988,988,988,0
|
|
20231114,130000,847921703,988,988,988,988,0
|
|
20231114,125900,847921703,988,981,988,981,1530
|
|
20231114,125800,846414898,981,981,981,981,50
|
|
20231114,125700,846365848,986,986,986,986,1
|
|
20231114,125600,846364862,986,986,986,986,0
|
|
20231114,125500,846364862,986,986,986,986,20
|
|
20231114,125400,846345142,981,981,981,981,1
|
|
20231114,125300,846344161,986,986,986,986,0
|
|
20231114,125200,846344161,986,985,987,985,110
|
|
20231114,125100,846235731,981,986,987,981,424
|
|
20231114,125000,845817431,987,981,987,981,2151
|
|
20231114,124900,843706637,981,981,981,981,0
|
|
20231114,124800,843706637,981,981,981,981,0
|
|
20231114,124700,843706637,981,984,984,981,201
|
|
20231114,124600,843508856,984,984,984,984,7
|
|
20231114,124500,843501968,983,983,984,983,465
|
|
20231114,124400,843044617,983,983,983,983,5
|
|
20231114,124300,843039702,980,980,980,980,5430
|
|
20231114,124200,837718302,980,981,981,980,12
|
|
20231114,124100,837706541,980,983,984,980,1851
|
|
20231114,124000,835890165,984,983,984,983,200
|
|
20231114,123900,835693504,983,981,983,981,1149
|
|
20231114,123800,834565535,981,981,981,981,0
|
|
20231114,123700,834565535,981,981,981,981,50
|
|
20231114,123600,834516485,981,981,981,981,790
|
|
20231114,123500,833741495,985,985,985,979,14385
|
|
20231114,123400,819626606,985,985,985,983,1022
|
|
20231114,123300,818621668,985,985,985,985,2
|
|
20231114,123200,818619698,985,985,985,985,8
|
|
20231114,123100,818611818,984,985,985,984,60
|
|
20231114,123000,818552762,986,985,986,985,102
|
|
20231114,122900,818452200,985,985,985,985,74
|
|
20231114,122800,818379310,984,985,985,984,91
|
|
20231114,122700,818289676,985,984,985,984,2175
|
|
20231114,122600,816148676,983,983,983,983,1806
|
|
20231114,122500,814373378,983,985,985,983,438
|
|
20231114,122400,813942778,984,984,985,984,28
|
|
20231114,122300,813915222,984,984,984,984,5
|
|
20231114,122200,813910302,984,984,984,984,0
|
|
20231114,122100,813910302,984,984,984,984,5
|
|
20231114,122000,813905382,983,983,983,983,477
|
|
20231114,121900,813436491,984,984,984,984,0
|
|
20231114,121800,813436491,984,985,985,984,444
|
|
20231114,121700,812999594,985,987,987,985,103
|
|
20231114,121600,812898079,987,987,987,987,35
|
|
20231114,121500,812863534,987,984,987,984,11
|
|
20231114,121400,812852680,986,986,986,986,155
|
|
20231114,121300,812699850,987,987,987,987,0
|
|
20231114,121200,812699850,987,987,987,987,11
|
|
20231114,121100,812688993,987,986,987,986,54
|
|
20231114,121000,812635748,986,984,986,984,53
|
|
20231114,120900,812583492,988,986,988,986,1400
|
|
20231114,120800,811200307,988,985,988,985,8
|
|
20231114,120700,811192424,985,985,985,985,101
|
|
20231114,120600,811092939,985,987,987,985,336
|
|
20231114,120500,810761767,986,986,986,986,228
|
|
20231114,120400,810536959,989,989,989,989,680
|
|
20231114,120300,809864439,986,986,986,986,468
|
|
20231114,120200,809402991,986,986,986,986,1
|
|
20231114,120100,809402005,989,989,989,989,10
|
|
20231114,120000,809392115,988,987,988,986,218
|
|
20231114,115900,809177136,988,988,988,988,104
|
|
20231114,115800,809074384,989,989,989,989,1
|
|
20231114,115700,809073395,989,989,989,989,1
|
|
20231114,115600,809072406,986,989,989,986,572
|
|
20231114,115500,808508411,988,988,988,988,0
|
|
20231114,115400,808508411,988,988,988,988,0
|
|
20231114,115300,808508411,988,988,988,988,0
|
|
20231114,115200,808508411,988,988,988,988,0
|
|
20231114,115100,808508411,988,988,988,988,0
|
|
20231114,115000,808508411,988,987,988,987,1201
|
|
20231114,114900,807322030,986,986,986,986,9
|
|
20231114,114800,807313156,986,986,986,986,42
|
|
20231114,114700,807271744,986,983,986,983,221
|
|
20231114,114600,807054342,986,984,986,983,320
|
|
20231114,114500,806739508,983,983,983,983,448
|
|
20231114,114400,806299124,983,983,983,983,155
|
|
20231114,114300,806146759,987,987,987,987,0
|
|
20231114,114200,806146759,987,986,987,986,1806
|
|
20231114,114100,804365129,986,985,986,985,496
|
|
20231114,114000,803876076,985,985,985,985,58
|
|
20231114,113900,803818946,985,985,985,985,408
|
|
20231114,113800,803417066,985,983,985,982,17926
|
|
20231114,113700,785760751,984,984,984,983,49
|
|
20231114,113600,785712555,985,985,985,985,10
|
|
20231114,113500,785702705,984,984,984,984,529
|
|
20231114,113400,785182169,984,984,984,984,2164
|
|
20231114,113300,783052793,983,983,983,983,1
|
|
20231114,113200,783051810,983,983,983,983,1664
|
|
20231114,113100,781416098,983,982,983,982,1042
|
|
20231114,113000,780391813,982,982,982,982,573
|
|
20231114,112900,779829127,982,982,982,982,2930
|
|
20231114,112800,776951867,985,982,985,982,2248
|
|
20231114,112700,774744328,982,983,984,982,500
|
|
20231114,112600,774252999,986,986,986,986,607
|
|
20231114,112500,773654497,987,987,987,987,2
|
|
20231114,112400,773652523,982,982,982,982,198
|
|
20231114,112300,773458087,987,981,987,981,4
|
|
20231114,112200,773454157,981,981,981,981,591
|
|
20231114,112100,772874386,981,982,982,981,200
|
|
20231114,112000,772678185,981,987,987,981,1196
|
|
20231114,111900,771503684,987,988,988,987,69
|
|
20231114,111800,771435521,988,983,988,983,1763
|
|
20231114,111700,769700785,982,981,982,981,491
|
|
20231114,111600,769218746,980,980,980,980,0
|
|
20231114,111500,769218746,980,980,980,980,4
|
|
20231114,111400,769214826,982,982,982,982,16
|
|
20231114,111300,769199114,978,978,978,978,3001
|
|
20231114,111200,766264136,978,982,982,978,10735
|
|
20231114,111100,755750425,982,982,982,982,4000
|
|
20231114,111000,751822425,982,982,982,982,0
|
|
20231114,110900,751822425,982,983,983,982,2194
|
|
20231114,110800,749667867,982,983,983,982,212
|
|
20231114,110700,749459498,989,982,991,982,2502
|
|
20231114,110600,747001376,983,984,984,983,4440
|
|
20231114,110500,742636263,986,985,986,984,197
|
|
20231114,110400,742442250,984,987,987,984,3246
|
|
20231114,110300,739244619,987,988,988,987,360
|
|
20231114,110200,738888971,991,991,991,991,11
|
|
20231114,110100,738878070,991,991,991,991,20
|
|
20231114,110000,738858250,992,993,993,991,520
|
|
20231114,105900,738342650,993,992,994,992,1015
|
|
20231114,105800,737334370,992,988,992,988,7405
|
|
20231114,105700,729995024,988,988,988,988,0
|
|
20231114,105600,729995024,988,987,988,985,2528
|
|
20231114,105500,727498217,985,984,985,984,1292
|
|
20231114,105400,726225598,983,982,983,982,3849
|
|
20231114,105300,722442454,982,982,983,982,130
|
|
20231114,105200,722314790,982,982,982,980,2833
|
|
20231114,105100,719534748,982,981,982,981,1125
|
|
20231114,105000,718431099,981,981,981,981,5864
|
|
20231114,104900,712678515,982,981,982,981,3849
|
|
20231114,104800,708902644,983,979,983,979,1297
|
|
20231114,104700,707632672,979,979,979,979,1031
|
|
20231114,104600,706623323,979,985,985,979,30316
|
|
20231114,104500,676885219,985,988,988,985,3160
|
|
20231114,104400,673768171,989,988,989,988,790
|
|
20231114,104300,672987646,988,990,990,988,3602
|
|
20231114,104200,669423774,991,993,993,991,2501
|
|
20231114,104100,666944781,993,990,993,990,1204
|
|
20231114,104000,665752524,995,995,995,995,0
|
|
20231114,103900,665752524,995,991,995,991,900
|
|
20231114,103800,664857084,990,990,991,990,639
|
|
20231114,103700,664224374,990,990,990,990,0
|
|
20231114,103600,664224374,990,990,990,990,301
|
|
20231114,103500,663926384,990,990,990,990,2204
|
|
20231114,103400,661744424,992,995,995,992,1408
|
|
20231114,103300,660347658,992,988,992,988,2986
|
|
20231114,103200,657394094,988,992,992,988,1509
|
|
20231114,103100,655903186,992,994,995,992,3571
|
|
20231114,103000,652353609,994,988,994,988,5855
|
|
20231114,102900,646540253,993,989,993,987,15514
|
|
20231114,102800,631213879,988,992,992,988,2334
|
|
20231114,102700,628903326,993,993,993,992,9590
|
|
20231114,102600,619381458,993,992,993,992,7656
|
|
20231114,102500,611779147,992,988,992,987,3886
|
|
20231114,102400,607936142,988,984,988,984,3757
|
|
20231114,102300,604229197,985,984,985,977,5620
|
|
20231114,102200,598715207,984,993,993,980,24382
|
|
20231114,102100,574656482,993,995,995,993,2100
|
|
20231114,102000,572570534,995,997,997,995,777
|
|
20231114,101900,571797339,998,999,999,992,15848
|
|
20231114,101800,556034757,999,1001,1001,999,3602
|
|
20231114,101700,552434128,1001,1001,1001,1001,463
|
|
20231114,101600,551970665,1003,1003,1004,1003,69
|
|
20231114,101500,551901416,1003,1004,1005,1003,2077
|
|
20231114,101400,549815254,1003,1000,1004,1000,976
|
|
20231114,101300,548835973,1001,1000,1001,1000,1020
|
|
20231114,101200,547815903,1000,1000,1000,1000,1706
|
|
20231114,101100,546109903,1001,1001,1001,1000,1556
|
|
20231114,101000,544552476,1002,1002,1002,1002,0
|
|
20231114,100900,544552476,1002,1000,1002,1000,704
|
|
20231114,100800,543847772,1000,1001,1001,999,8432
|
|
20231114,100700,535415986,1006,1003,1006,1000,1037
|
|
20231114,100600,534376479,1007,1003,1007,1003,296
|
|
20231114,100500,534079503,1008,1000,1013,999,3606
|
|
20231114,100400,530452273,1000,1003,1003,999,1145
|
|
20231114,100300,529307816,1003,1000,1003,1000,3894
|
|
20231114,100200,525413379,1000,1001,1001,1000,1236
|
|
20231114,100100,524177156,1001,1003,1003,1001,5634
|
|
20231114,100000,518532137,1003,1003,1004,1003,353
|
|
20231114,095900,518177814,1004,1004,1005,1004,1382
|
|
20231114,095800,516789286,1004,1005,1005,1004,859
|
|
20231114,095700,515926811,1007,1007,1007,1007,686
|
|
20231114,095600,515236009,1007,1005,1007,1004,2814
|
|
20231114,095500,512410565,1007,1009,1009,1007,5759
|
|
20231114,095400,506605328,1010,1008,1010,1007,288
|
|
20231114,095300,506315143,1004,1008,1008,1004,1817
|
|
20231114,095200,504485683,1002,1004,1010,1001,2160
|
|
20231114,095100,502318320,1004,1006,1007,1004,7890
|
|
20231114,095000,494385607,1006,1006,1010,1006,1859
|
|
20231114,094900,492515028,1006,1006,1006,1005,3013
|
|
20231114,094800,489485813,1006,1006,1006,1005,2759
|
|
20231114,094700,486711388,1006,1009,1010,1006,3980
|
|
20231114,094600,482701037,1009,1012,1012,1009,1288
|
|
20231114,094500,481400179,1011,1010,1011,1010,772
|
|
20231114,094400,480620300,1010,1010,1010,1010,2
|
|
20231114,094300,480618280,1014,1014,1014,1014,0
|
|
20231114,094200,480618280,1014,1017,1017,1014,102
|
|
20231114,094100,480514846,1017,1017,1017,1017,0
|
|
20231114,094000,480514846,1017,1017,1019,1016,785
|
|
20231114,093900,479715760,1019,1013,1019,1013,1000
|
|
20231114,093800,478699655,1013,1013,1013,1009,209
|
|
20231114,093700,478487942,1013,1008,1013,1008,4972
|
|
20231114,093600,473470816,1008,1009,1009,1008,7171
|
|
20231114,093500,466240482,1009,1013,1014,1009,13800
|
|
20231114,093400,452285082,1014,1022,1022,1014,3910
|
|
20231114,093300,448316734,1015,1021,1024,1015,16464
|
|
20231114,093200,431515343,1024,1020,1027,1017,35396
|
|
20231114,093100,395384597,1019,1012,1020,1012,12866
|
|
20231114,093000,382286202,1015,1012,1015,1011,8410
|
|
20231114,092900,373775730,1014,1015,1016,1009,3287
|
|
20231114,092800,370449990,1016,1011,1017,1011,845
|
|
20231114,092700,369594937,1012,1009,1012,1009,3884
|
|
20231114,092600,365672232,1009,1010,1010,1009,513
|
|
20231114,092500,365154511,1010,1012,1012,1009,6270
|
|
20231114,092400,358819983,1011,1016,1016,1010,14271
|
|
20231114,092300,344360826,1016,1020,1021,1016,7072
|
|
20231114,092200,337161269,1018,1022,1023,1018,21826
|
|
20231114,092100,314877324,1022,1019,1022,1018,8850
|
|
20231114,092000,305848184,1019,1032,1032,1014,37593
|
|
20231114,091900,267503635,1031,1007,1040,1007,120026
|
|
20231114,091800,143894575,1006,1000,1006,1000,5323
|
|
20231114,091700,138558114,1000,1001,1001,997,12843
|
|
20231114,091600,125712737,1001,1002,1003,1001,2609
|
|
20231114,091500,123097646,1002,1003,1003,1001,1415
|
|
20231114,091400,121680015,1003,1008,1008,1003,9120
|
|
20231114,091300,112495868,1008,1014,1015,1007,6844
|
|
20231114,091200,105570520,1014,1013,1015,1010,10568
|
|
20231114,091100,94871760,1015,1012,1015,1010,12565
|
|
20231114,091000,82152140,1012,1007,1012,1007,10556
|
|
20231114,090900,71501298,1007,1004,1007,1003,2359
|
|
20231114,090800,69131472,1003,1002,1005,1000,1682
|
|
20231114,090700,67442927,1002,997,1002,997,1357
|
|
20231114,090600,66084918,999,994,999,994,1923
|
|
20231114,090500,64166491,995,992,995,991,153
|
|
20231114,090400,64014700,990,989,990,989,270
|
|
20231114,090300,63747420,989,986,997,985,18106
|
|
20231114,090200,45842614,986,985,986,985,4957
|
|
20231114,090100,40959482,984,983,985,983,439
|
|
20231114,090000,40527361,983,986,988,983,41115
|