694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203100,858448028,1033,1033,1033,1033,17319
|
|
20231127,203000,858448028,1033,1033,1033,1033,0
|
|
20231127,202900,858448028,1033,1033,1033,1033,0
|
|
20231127,202800,858448028,1033,1033,1033,1033,0
|
|
20231127,202700,858448028,1033,1033,1033,1033,0
|
|
20231127,202600,858448028,1033,1033,1033,1033,0
|
|
20231127,202500,858448028,1033,1033,1033,1033,0
|
|
20231127,202400,858448028,1033,1033,1033,1033,0
|
|
20231127,202300,858448028,1033,1033,1033,1033,0
|
|
20231127,202200,858448028,1033,1033,1033,1033,0
|
|
20231127,202100,858448028,1033,1033,1033,1033,0
|
|
20231127,202000,858448028,1033,1033,1033,1033,0
|
|
20231127,201900,858448028,1033,1033,1033,1033,0
|
|
20231127,201800,858448028,1033,1033,1033,1033,0
|
|
20231127,201700,858448028,1033,1033,1033,1033,0
|
|
20231127,201600,858448028,1033,1033,1033,1033,0
|
|
20231127,201500,858448028,1033,1033,1033,1033,0
|
|
20231127,201400,858448028,1033,1033,1033,1033,0
|
|
20231127,201300,858448028,1033,1033,1033,1033,0
|
|
20231127,201200,858448028,1033,1033,1033,1033,0
|
|
20231127,201100,858448028,1033,1033,1033,1033,0
|
|
20231127,201000,858448028,1033,1033,1033,1033,0
|
|
20231127,200900,858448028,1033,1033,1033,1033,0
|
|
20231127,200800,858448028,1033,1033,1033,1033,0
|
|
20231127,200700,858448028,1033,1033,1033,1033,0
|
|
20231127,200600,858448028,1033,1033,1033,1033,0
|
|
20231127,200500,858448028,1033,1033,1033,1033,0
|
|
20231127,200400,858448028,1033,1033,1033,1033,0
|
|
20231127,200300,858448028,1033,1033,1033,1033,0
|
|
20231127,200200,858448028,1033,1033,1033,1033,0
|
|
20231127,200100,858448028,1033,1033,1033,1033,17319
|
|
20231127,200000,858448028,1033,1033,1033,1033,0
|
|
20231127,195900,858448028,1033,1033,1033,1033,0
|
|
20231127,195800,858448028,1033,1033,1033,1033,0
|
|
20231127,195700,858448028,1033,1033,1033,1033,0
|
|
20231127,195600,858448028,1033,1033,1033,1033,0
|
|
20231127,195500,858448028,1033,1033,1033,1033,0
|
|
20231127,195400,858448028,1033,1033,1033,1033,0
|
|
20231127,195300,858448028,1033,1033,1033,1033,0
|
|
20231127,195200,858448028,1033,1033,1033,1033,0
|
|
20231127,195100,858448028,1033,1033,1033,1033,0
|
|
20231127,195000,858448028,1033,1033,1033,1033,0
|
|
20231127,194900,858448028,1033,1033,1033,1033,0
|
|
20231127,194800,858448028,1033,1033,1033,1033,0
|
|
20231127,194700,858448028,1033,1033,1033,1033,0
|
|
20231127,194600,858448028,1033,1033,1033,1033,0
|
|
20231127,194500,858448028,1033,1033,1033,1033,0
|
|
20231127,194400,858448028,1033,1033,1033,1033,0
|
|
20231127,194300,858448028,1033,1033,1033,1033,0
|
|
20231127,194200,858448028,1033,1033,1033,1033,0
|
|
20231127,194100,858448028,1033,1033,1033,1033,0
|
|
20231127,194000,858448028,1033,1033,1033,1033,0
|
|
20231127,193900,858448028,1033,1033,1033,1033,0
|
|
20231127,193800,858448028,1033,1033,1033,1033,0
|
|
20231127,193700,858448028,1033,1033,1033,1033,0
|
|
20231127,193600,858448028,1033,1033,1033,1033,0
|
|
20231127,193500,858448028,1033,1033,1033,1033,0
|
|
20231127,193400,858448028,1033,1033,1033,1033,0
|
|
20231127,193300,858448028,1033,1033,1033,1033,0
|
|
20231127,193200,858448028,1033,1033,1033,1033,0
|
|
20231127,193100,858448028,1033,1033,1033,1033,17319
|
|
20231127,193000,858448028,1033,1033,1033,1033,0
|
|
20231127,192900,858448028,1033,1033,1033,1033,0
|
|
20231127,192800,858448028,1033,1033,1033,1033,0
|
|
20231127,192700,858448028,1033,1033,1033,1033,0
|
|
20231127,192600,858448028,1033,1033,1033,1033,0
|
|
20231127,192500,858448028,1033,1033,1033,1033,0
|
|
20231127,192400,858448028,1033,1033,1033,1033,0
|
|
20231127,192300,858448028,1033,1033,1033,1033,0
|
|
20231127,192200,858448028,1033,1033,1033,1033,0
|
|
20231127,192100,858448028,1033,1033,1033,1033,0
|
|
20231127,192000,858448028,1033,1033,1033,1033,0
|
|
20231127,191900,858448028,1033,1033,1033,1033,0
|
|
20231127,191800,858448028,1033,1033,1033,1033,0
|
|
20231127,191700,858448028,1033,1033,1033,1033,0
|
|
20231127,191600,858448028,1033,1033,1033,1033,0
|
|
20231127,191500,858448028,1033,1033,1033,1033,0
|
|
20231127,191400,858448028,1033,1033,1033,1033,0
|
|
20231127,191300,858448028,1033,1033,1033,1033,0
|
|
20231127,191200,858448028,1033,1033,1033,1033,0
|
|
20231127,191100,858448028,1033,1033,1033,1033,0
|
|
20231127,191000,858448028,1033,1033,1033,1033,0
|
|
20231127,190900,858448028,1033,1033,1033,1033,0
|
|
20231127,190800,858448028,1033,1033,1033,1033,0
|
|
20231127,190700,858448028,1033,1033,1033,1033,0
|
|
20231127,190600,858448028,1033,1033,1033,1033,0
|
|
20231127,190500,858448028,1033,1033,1033,1033,0
|
|
20231127,190400,858448028,1033,1033,1033,1033,0
|
|
20231127,190300,858448028,1033,1033,1033,1033,0
|
|
20231127,190200,858448028,1033,1033,1033,1033,0
|
|
20231127,190100,858448028,1033,1033,1033,1033,17319
|
|
20231127,190000,858448028,1033,1033,1033,1033,0
|
|
20231127,185900,858448028,1033,1033,1033,1033,0
|
|
20231127,185800,858448028,1033,1033,1033,1033,0
|
|
20231127,185700,858448028,1033,1033,1033,1033,0
|
|
20231127,185600,858448028,1033,1033,1033,1033,0
|
|
20231127,185500,858448028,1033,1033,1033,1033,0
|
|
20231127,185400,858448028,1033,1033,1033,1033,0
|
|
20231127,185300,858448028,1033,1033,1033,1033,0
|
|
20231127,185200,858448028,1033,1033,1033,1033,0
|
|
20231127,185100,858448028,1033,1033,1033,1033,0
|
|
20231127,185000,858448028,1033,1033,1033,1033,0
|
|
20231127,184900,858448028,1033,1033,1033,1033,0
|
|
20231127,184800,858448028,1033,1033,1033,1033,0
|
|
20231127,184700,858448028,1033,1033,1033,1033,0
|
|
20231127,184600,858448028,1033,1033,1033,1033,0
|
|
20231127,184500,858448028,1033,1033,1033,1033,0
|
|
20231127,184400,858448028,1033,1033,1033,1033,0
|
|
20231127,184300,858448028,1033,1033,1033,1033,0
|
|
20231127,184200,858448028,1033,1033,1033,1033,0
|
|
20231127,184100,858448028,1033,1033,1033,1033,0
|
|
20231127,184000,858448028,1033,1033,1033,1033,0
|
|
20231127,183900,858448028,1033,1033,1033,1033,0
|
|
20231127,183800,858448028,1033,1033,1033,1033,0
|
|
20231127,183700,858448028,1033,1033,1033,1033,0
|
|
20231127,183600,858448028,1033,1033,1033,1033,0
|
|
20231127,183500,858448028,1033,1033,1033,1033,0
|
|
20231127,183400,858448028,1033,1033,1033,1033,0
|
|
20231127,183300,858448028,1033,1033,1033,1033,0
|
|
20231127,183200,858448028,1033,1033,1033,1033,0
|
|
20231127,183100,858448028,1033,1033,1033,1033,17319
|
|
20231127,183000,858448028,1033,1033,1033,1033,0
|
|
20231127,182900,858448028,1033,1033,1033,1033,0
|
|
20231127,182800,858448028,1033,1033,1033,1033,0
|
|
20231127,182700,858448028,1033,1033,1033,1033,0
|
|
20231127,182600,858448028,1033,1033,1033,1033,0
|
|
20231127,182500,858448028,1033,1033,1033,1033,0
|
|
20231127,182400,858448028,1033,1033,1033,1033,0
|
|
20231127,182300,858448028,1033,1033,1033,1033,0
|
|
20231127,182200,858448028,1033,1033,1033,1033,0
|
|
20231127,182100,858448028,1033,1033,1033,1033,0
|
|
20231127,182000,858448028,1033,1033,1033,1033,0
|
|
20231127,181900,858448028,1033,1033,1033,1033,0
|
|
20231127,181800,858448028,1033,1033,1033,1033,0
|
|
20231127,181700,858448028,1033,1033,1033,1033,0
|
|
20231127,181600,858448028,1033,1033,1033,1033,0
|
|
20231127,181500,858448028,1033,1033,1033,1033,0
|
|
20231127,181400,858448028,1033,1033,1033,1033,0
|
|
20231127,181300,858448028,1033,1033,1033,1033,0
|
|
20231127,181200,858448028,1033,1033,1033,1033,0
|
|
20231127,181100,858448028,1033,1033,1033,1033,0
|
|
20231127,181000,858448028,1033,1033,1033,1033,0
|
|
20231127,180900,858448028,1033,1033,1033,1033,0
|
|
20231127,180800,858448028,1033,1033,1033,1033,0
|
|
20231127,180700,858448028,1033,1033,1033,1033,0
|
|
20231127,180600,858448028,1033,1033,1033,1033,0
|
|
20231127,180500,858448028,1033,1033,1033,1033,0
|
|
20231127,180400,858448028,1033,1033,1033,1033,0
|
|
20231127,180300,858448028,1033,1033,1033,1033,0
|
|
20231127,180200,858448028,1033,1033,1033,1033,0
|
|
20231127,180100,858448028,1033,1033,1033,1033,17319
|
|
20231127,180000,858448028,1033,1033,1033,1033,0
|
|
20231127,175900,858448028,1033,1033,1033,1033,0
|
|
20231127,175800,858448028,1033,1033,1033,1033,0
|
|
20231127,175700,858448028,1033,1033,1033,1033,0
|
|
20231127,175600,858448028,1033,1033,1033,1033,0
|
|
20231127,175500,858448028,1033,1033,1033,1033,0
|
|
20231127,175400,858448028,1033,1033,1033,1033,0
|
|
20231127,175300,858448028,1033,1033,1033,1033,0
|
|
20231127,175200,858448028,1033,1033,1033,1033,0
|
|
20231127,175100,858448028,1033,1033,1033,1033,0
|
|
20231127,175000,858448028,1033,1033,1033,1033,0
|
|
20231127,174900,858448028,1033,1033,1033,1033,0
|
|
20231127,174800,858448028,1033,1033,1033,1033,0
|
|
20231127,174700,858448028,1033,1033,1033,1033,0
|
|
20231127,174600,858448028,1033,1033,1033,1033,0
|
|
20231127,174500,858448028,1033,1033,1033,1033,0
|
|
20231127,174400,858448028,1033,1033,1033,1033,0
|
|
20231127,174300,858448028,1033,1033,1033,1033,0
|
|
20231127,174200,858448028,1033,1033,1033,1033,0
|
|
20231127,174100,858448028,1033,1033,1033,1033,0
|
|
20231127,174000,858448028,1033,1033,1033,1033,0
|
|
20231127,173900,858448028,1033,1033,1033,1033,0
|
|
20231127,173800,858448028,1033,1033,1033,1033,0
|
|
20231127,173700,858448028,1033,1033,1033,1033,0
|
|
20231127,173600,858448028,1033,1033,1033,1033,0
|
|
20231127,173500,858448028,1033,1033,1033,1033,0
|
|
20231127,173400,858448028,1033,1033,1033,1033,0
|
|
20231127,173300,858448028,1033,1033,1033,1033,0
|
|
20231127,173200,858448028,1033,1033,1033,1033,0
|
|
20231127,173100,858448028,1033,1033,1033,1033,17319
|
|
20231127,173000,858448028,1033,1033,1033,1033,0
|
|
20231127,172900,858448028,1033,1033,1033,1033,0
|
|
20231127,172800,858448028,1033,1033,1033,1033,0
|
|
20231127,172700,858448028,1033,1033,1033,1033,0
|
|
20231127,172600,858448028,1033,1033,1033,1033,0
|
|
20231127,172500,858448028,1033,1033,1033,1033,0
|
|
20231127,172400,858448028,1033,1033,1033,1033,0
|
|
20231127,172300,858448028,1033,1033,1033,1033,0
|
|
20231127,172200,858448028,1033,1033,1033,1033,0
|
|
20231127,172100,858448028,1033,1033,1033,1033,0
|
|
20231127,172000,858448028,1033,1033,1033,1033,0
|
|
20231127,171900,858448028,1033,1033,1033,1033,0
|
|
20231127,171800,858448028,1033,1033,1033,1033,0
|
|
20231127,171700,858448028,1033,1033,1033,1033,0
|
|
20231127,171600,858448028,1033,1033,1033,1033,0
|
|
20231127,171500,858448028,1033,1033,1033,1033,0
|
|
20231127,171400,858448028,1033,1033,1033,1033,0
|
|
20231127,171300,858448028,1033,1033,1033,1033,0
|
|
20231127,171200,858448028,1033,1033,1033,1033,0
|
|
20231127,171100,858448028,1033,1033,1033,1033,0
|
|
20231127,171000,858448028,1033,1033,1033,1033,0
|
|
20231127,170900,858448028,1033,1033,1033,1033,0
|
|
20231127,170800,858448028,1033,1033,1033,1033,0
|
|
20231127,170700,858448028,1033,1033,1033,1033,0
|
|
20231127,170600,858448028,1033,1033,1033,1033,0
|
|
20231127,170500,858448028,1033,1033,1033,1033,0
|
|
20231127,170400,858448028,1033,1033,1033,1033,0
|
|
20231127,170300,858448028,1033,1033,1033,1033,0
|
|
20231127,170200,858448028,1033,1033,1033,1033,0
|
|
20231127,170100,858448028,1033,1033,1033,1033,17319
|
|
20231127,170000,858448028,1033,1033,1033,1033,0
|
|
20231127,165900,858448028,1033,1033,1033,1033,0
|
|
20231127,165800,858448028,1033,1033,1033,1033,0
|
|
20231127,165700,858448028,1033,1033,1033,1033,0
|
|
20231127,165600,858448028,1033,1033,1033,1033,0
|
|
20231127,165500,858448028,1033,1033,1033,1033,0
|
|
20231127,165400,858448028,1033,1033,1033,1033,0
|
|
20231127,165300,858448028,1033,1033,1033,1033,0
|
|
20231127,165200,858448028,1033,1033,1033,1033,0
|
|
20231127,165100,858448028,1033,1033,1033,1033,0
|
|
20231127,165000,858448028,1033,1033,1033,1033,0
|
|
20231127,164900,858448028,1033,1033,1033,1033,0
|
|
20231127,164800,858448028,1033,1033,1033,1033,0
|
|
20231127,164700,858448028,1033,1033,1033,1033,0
|
|
20231127,164600,858448028,1033,1033,1033,1033,0
|
|
20231127,164500,858448028,1033,1033,1033,1033,0
|
|
20231127,164400,858448028,1033,1033,1033,1033,0
|
|
20231127,164300,858448028,1033,1033,1033,1033,0
|
|
20231127,164200,858448028,1033,1033,1033,1033,0
|
|
20231127,164100,858448028,1033,1033,1033,1033,0
|
|
20231127,164000,858448028,1033,1033,1033,1033,0
|
|
20231127,163900,858448028,1033,1033,1033,1033,0
|
|
20231127,163800,858448028,1033,1033,1033,1033,0
|
|
20231127,163700,858448028,1033,1033,1033,1033,0
|
|
20231127,163600,858448028,1033,1033,1033,1033,0
|
|
20231127,163500,858448028,1033,1033,1033,1033,0
|
|
20231127,163400,858448028,1033,1033,1033,1033,0
|
|
20231127,163300,858448028,1033,1033,1033,1033,0
|
|
20231127,163200,858448028,1033,1033,1033,1033,0
|
|
20231127,163100,858448028,1033,1033,1033,1033,17319
|
|
20231127,163000,858448028,1033,1033,1033,1033,0
|
|
20231127,162900,858448028,1033,1033,1033,1033,0
|
|
20231127,162800,858448028,1033,1033,1033,1033,0
|
|
20231127,162700,858448028,1033,1033,1033,1033,0
|
|
20231127,162600,858448028,1033,1033,1033,1033,0
|
|
20231127,162500,858448028,1033,1033,1033,1033,0
|
|
20231127,162400,858448028,1033,1033,1033,1033,0
|
|
20231127,162300,858448028,1033,1033,1033,1033,0
|
|
20231127,162200,858448028,1033,1033,1033,1033,0
|
|
20231127,162100,858448028,1033,1033,1033,1033,0
|
|
20231127,162000,858448028,1033,1033,1033,1033,0
|
|
20231127,161900,858448028,1033,1033,1033,1033,0
|
|
20231127,161800,858448028,1033,1033,1033,1033,0
|
|
20231127,161700,858448028,1033,1033,1033,1033,0
|
|
20231127,161600,858448028,1033,1033,1033,1033,0
|
|
20231127,161500,858448028,1033,1033,1033,1033,0
|
|
20231127,161400,858448028,1033,1033,1033,1033,0
|
|
20231127,161300,858448028,1033,1033,1033,1033,0
|
|
20231127,161200,858448028,1033,1033,1033,1033,0
|
|
20231127,161100,858448028,1033,1033,1033,1033,0
|
|
20231127,161000,858448028,1033,1033,1033,1033,0
|
|
20231127,160900,858448028,1033,1033,1033,1033,0
|
|
20231127,160800,858448028,1033,1033,1033,1033,0
|
|
20231127,160700,858448028,1033,1033,1033,1033,0
|
|
20231127,160600,858448028,1033,1033,1033,1033,0
|
|
20231127,160500,858448028,1033,1033,1033,1033,0
|
|
20231127,160400,858448028,1033,1033,1033,1033,0
|
|
20231127,160300,858448028,1033,1033,1033,1033,0
|
|
20231127,160200,858448028,1033,1033,1033,1033,0
|
|
20231127,160100,858448028,1033,1033,1033,1033,17319
|
|
20231127,160000,858448028,1033,1033,1033,1033,0
|
|
20231127,155900,858448028,1033,1033,1033,1033,0
|
|
20231127,155800,858448028,1033,1033,1033,1033,0
|
|
20231127,155700,858448028,1033,1033,1033,1033,0
|
|
20231127,155600,858448028,1033,1033,1033,1033,0
|
|
20231127,155500,858448028,1033,1033,1033,1033,0
|
|
20231127,155400,858448028,1033,1033,1033,1033,0
|
|
20231127,155300,858448028,1033,1033,1033,1033,0
|
|
20231127,155200,858448028,1033,1033,1033,1033,0
|
|
20231127,155100,858448028,1033,1033,1033,1033,0
|
|
20231127,155000,858448028,1033,1033,1033,1033,0
|
|
20231127,154900,858448028,1033,1033,1033,1033,0
|
|
20231127,154800,858448028,1033,1033,1033,1033,0
|
|
20231127,154700,858448028,1033,1033,1033,1033,0
|
|
20231127,154600,858448028,1033,1033,1033,1033,0
|
|
20231127,154500,858448028,1033,1033,1033,1033,0
|
|
20231127,154400,858448028,1033,1033,1033,1033,0
|
|
20231127,154300,858448028,1033,1033,1033,1033,0
|
|
20231127,154200,858448028,1033,1033,1033,1033,0
|
|
20231127,154100,858448028,1033,1033,1033,1033,0
|
|
20231127,154000,858448028,1033,1033,1033,1033,0
|
|
20231127,153900,858448028,1033,1033,1033,1033,0
|
|
20231127,153800,858448028,1033,1033,1033,1033,0
|
|
20231127,153700,858448028,1033,1033,1033,1033,0
|
|
20231127,153600,858448028,1033,1033,1033,1033,0
|
|
20231127,153500,858448028,1033,1033,1033,1033,0
|
|
20231127,153400,858448028,1033,1033,1033,1033,0
|
|
20231127,153300,858448028,1033,1033,1033,1033,0
|
|
20231127,153200,858448028,1033,1033,1033,1033,0
|
|
20231127,153100,858448028,1033,1033,1033,1033,17319
|
|
20231127,153000,858448028,1033,1033,1033,1033,17319
|
|
20231127,152900,840557501,1033,1033,1033,1033,0
|
|
20231127,152800,840557501,1033,1033,1033,1033,0
|
|
20231127,152700,840557501,1033,1033,1033,1033,0
|
|
20231127,152600,840557501,1033,1033,1033,1033,0
|
|
20231127,152500,840557501,1033,1033,1033,1033,0
|
|
20231127,152400,840557501,1033,1033,1033,1033,0
|
|
20231127,152300,840557501,1033,1033,1033,1033,0
|
|
20231127,152200,840557501,1033,1033,1033,1033,0
|
|
20231127,152100,840557501,1033,1033,1033,1033,0
|
|
20231127,152000,840557501,1033,1033,1033,1033,0
|
|
20231127,151900,840557501,1033,1028,1033,1028,23011
|
|
20231127,151800,816862945,1029,1029,1030,1029,3238
|
|
20231127,151700,813531031,1029,1029,1030,1028,6401
|
|
20231127,151600,806943911,1028,1025,1029,1023,7449
|
|
20231127,151500,799293233,1027,1019,1027,1019,16034
|
|
20231127,151400,782886674,1020,1019,1020,1019,12870
|
|
20231127,151300,769759885,1019,1018,1019,1018,3763
|
|
20231127,151200,765928132,1017,1017,1017,1017,1013
|
|
20231127,151100,764897911,1017,1017,1017,1017,197
|
|
20231127,151000,764697562,1016,1016,1017,1015,863
|
|
20231127,150900,763821318,1015,1017,1017,1015,3600
|
|
20231127,150800,760162437,1017,1017,1017,1017,28
|
|
20231127,150700,760133961,1017,1018,1018,1017,1035
|
|
20231127,150600,759080362,1019,1019,1019,1019,1194
|
|
20231127,150500,757863676,1017,1016,1018,1016,5333
|
|
20231127,150400,752438012,1017,1017,1017,1017,731
|
|
20231127,150300,751694585,1017,1017,1017,1017,1134
|
|
20231127,150200,750541307,1017,1016,1017,1016,56
|
|
20231127,150100,750484405,1017,1017,1017,1017,100
|
|
20231127,150000,750382705,1017,1017,1017,1017,2877
|
|
20231127,145900,747456796,1017,1017,1017,1017,29
|
|
20231127,145800,747427303,1017,1016,1017,1016,1856
|
|
20231127,145700,745539756,1016,1017,1017,1016,136
|
|
20231127,145600,745401579,1017,1017,1017,1017,2166
|
|
20231127,145500,743198757,1018,1018,1018,1018,1082
|
|
20231127,145400,742097281,1018,1017,1018,1017,3
|
|
20231127,145300,742094229,1018,1017,1018,1017,1004
|
|
20231127,145200,741072660,1018,1016,1018,1016,699
|
|
20231127,145100,740361768,1016,1015,1016,1015,2168
|
|
20231127,145000,738161030,1015,1015,1015,1015,0
|
|
20231127,144900,738161030,1015,1015,1015,1015,64
|
|
20231127,144800,738096070,1015,1015,1015,1015,717
|
|
20231127,144700,737368315,1015,1015,1015,1015,20
|
|
20231127,144600,737348015,1012,1014,1015,1012,200
|
|
20231127,144500,737145316,1015,1015,1015,1015,0
|
|
20231127,144400,737145316,1015,1012,1015,1012,4001
|
|
20231127,144300,733091239,1011,1011,1011,1011,0
|
|
20231127,144200,733091239,1011,1011,1011,1011,0
|
|
20231127,144100,733091239,1011,1011,1011,1011,0
|
|
20231127,144000,733091239,1011,1011,1011,1011,4
|
|
20231127,143900,733087195,1011,1011,1011,1011,1503
|
|
20231127,143800,731567662,1011,1011,1011,1011,1398
|
|
20231127,143700,730154284,1011,1011,1011,1011,253
|
|
20231127,143600,729898501,1011,1011,1011,1011,111
|
|
20231127,143500,729786280,1011,1011,1011,1011,0
|
|
20231127,143400,729786280,1011,1011,1011,1011,650
|
|
20231127,143300,729129130,1011,1011,1011,1011,20
|
|
20231127,143200,729108910,1011,1011,1011,1011,4713
|
|
20231127,143100,724344067,1010,1010,1010,1010,0
|
|
20231127,143000,724344067,1010,1011,1011,1010,13
|
|
20231127,142900,724330934,1011,1011,1011,1011,10
|
|
20231127,142800,724320824,1011,1011,1011,1011,1
|
|
20231127,142700,724319813,1011,1011,1011,1011,0
|
|
20231127,142600,724319813,1011,1011,1011,1011,492
|
|
20231127,142500,723822401,1011,1012,1012,1011,95
|
|
20231127,142400,723726277,1012,1012,1012,1012,292
|
|
20231127,142300,723430773,1012,1012,1012,1012,30
|
|
20231127,142200,723400413,1011,1011,1011,1011,1
|
|
20231127,142100,723399402,1012,1011,1012,1011,22
|
|
20231127,142000,723377148,1008,1008,1008,1008,0
|
|
20231127,141900,723377148,1008,1008,1008,1008,2
|
|
20231127,141800,723375132,1008,1008,1008,1008,416
|
|
20231127,141700,722955804,1009,1010,1012,1009,658
|
|
20231127,141600,722291372,1012,1012,1012,1012,0
|
|
20231127,141500,722291372,1012,1012,1012,1012,0
|
|
20231127,141400,722291372,1012,1012,1012,1012,0
|
|
20231127,141300,722291372,1012,1012,1012,1012,0
|
|
20231127,141200,722291372,1012,1012,1012,1012,0
|
|
20231127,141100,722291372,1012,1012,1012,1012,0
|
|
20231127,141000,722291372,1012,1012,1012,1012,20
|
|
20231127,140900,722271132,1012,1012,1012,1012,0
|
|
20231127,140800,722271132,1012,1012,1012,1012,0
|
|
20231127,140700,722271132,1012,1012,1012,1012,7
|
|
20231127,140600,722264048,1012,1011,1012,1011,20
|
|
20231127,140500,722243811,1007,1007,1007,1007,0
|
|
20231127,140400,722243811,1007,1007,1007,1007,84
|
|
20231127,140300,722159223,1013,1013,1013,1013,0
|
|
20231127,140200,722159223,1013,1013,1013,1013,1
|
|
20231127,140100,722158210,1007,1007,1007,1007,0
|
|
20231127,140000,722158210,1007,1007,1007,1007,0
|
|
20231127,135900,722158210,1007,1007,1007,1007,106
|
|
20231127,135800,722051468,1007,1007,1007,1007,0
|
|
20231127,135700,722051468,1007,1010,1010,1007,598
|
|
20231127,135600,721447527,1012,1014,1015,1012,106
|
|
20231127,135500,721340053,1015,1010,1015,1010,4544
|
|
20231127,135400,716738776,1006,1007,1007,1006,1202
|
|
20231127,135300,715529304,1006,1009,1009,1006,1012
|
|
20231127,135200,714508373,1009,1011,1014,1009,20
|
|
20231127,135100,714488168,1010,1008,1010,1008,259
|
|
20231127,135000,714226837,1009,1009,1009,1009,745
|
|
20231127,134900,713475132,1010,1009,1010,1009,847
|
|
20231127,134800,712620507,1009,1009,1009,1009,0
|
|
20231127,134700,712620507,1009,1006,1009,1006,6500
|
|
20231127,134600,706066908,1005,1004,1005,1004,636
|
|
20231127,134500,705427729,1005,1005,1005,1005,0
|
|
20231127,134400,705427729,1005,1002,1005,1002,7000
|
|
20231127,134300,698410666,1001,1001,1001,1001,0
|
|
20231127,134200,698410666,1001,1001,1001,1001,1
|
|
20231127,134100,698409665,1001,1001,1001,1001,246
|
|
20231127,134000,698163419,1002,1001,1002,1001,247
|
|
20231127,133900,697916171,1001,1001,1001,1001,1
|
|
20231127,133800,697915170,1002,1002,1002,1002,1017
|
|
20231127,133700,696896136,1002,1001,1002,1001,151
|
|
20231127,133600,696744835,1002,1002,1002,1002,0
|
|
20231127,133500,696744835,1002,1002,1002,1002,0
|
|
20231127,133400,696744835,1002,1002,1002,1002,2
|
|
20231127,133300,696742831,1002,1002,1002,1002,0
|
|
20231127,133200,696742831,1002,1002,1002,1002,0
|
|
20231127,133100,696742831,1002,1002,1002,1002,50
|
|
20231127,133000,696692731,1000,1000,1000,1000,0
|
|
20231127,132900,696692731,1000,1000,1000,1000,3
|
|
20231127,132800,696689731,1002,1002,1002,1002,0
|
|
20231127,132700,696689731,1002,1002,1002,1002,0
|
|
20231127,132600,696689731,1002,1000,1002,1000,101
|
|
20231127,132500,696588729,1002,1002,1002,1002,0
|
|
20231127,132400,696588729,1002,1002,1002,1002,0
|
|
20231127,132300,696588729,1002,1000,1002,1000,1001
|
|
20231127,132200,695587727,1000,1000,1000,1000,0
|
|
20231127,132100,695587727,1000,1000,1000,1000,0
|
|
20231127,132000,695587727,1000,1000,1000,1000,2396
|
|
20231127,131900,693191727,999,1002,1002,999,1134
|
|
20231127,131800,692057728,1002,1002,1002,1002,0
|
|
20231127,131700,692057728,1002,1002,1002,1002,0
|
|
20231127,131600,692057728,1002,1002,1002,1002,1295
|
|
20231127,131500,690760138,1002,1000,1002,999,2102
|
|
20231127,131400,688658557,1000,999,1000,999,501
|
|
20231127,131300,688157558,998,998,998,998,0
|
|
20231127,131200,688157558,998,998,998,998,0
|
|
20231127,131100,688157558,998,999,999,996,1004
|
|
20231127,131000,687156087,999,999,999,999,0
|
|
20231127,130900,687156087,999,999,999,999,10
|
|
20231127,130800,687146097,1000,1000,1000,1000,1562
|
|
20231127,130700,685584097,1002,1002,1002,1002,150
|
|
20231127,130600,685433797,1002,1002,1002,1002,0
|
|
20231127,130500,685433797,1002,1002,1002,1002,1313
|
|
20231127,130400,684118171,1002,997,1002,997,6
|
|
20231127,130300,684112184,1002,1002,1002,1002,0
|
|
20231127,130200,684112184,1002,1002,1002,1002,0
|
|
20231127,130100,684112184,1002,1002,1002,1002,0
|
|
20231127,130000,684112184,1002,1002,1002,1002,44
|
|
20231127,125900,684068096,1002,1002,1002,1002,219
|
|
20231127,125800,683848658,1001,1001,1001,1001,0
|
|
20231127,125700,683848658,1001,1001,1001,1001,0
|
|
20231127,125600,683848658,1001,1001,1001,1001,123
|
|
20231127,125500,683725535,1002,1002,1002,1002,0
|
|
20231127,125400,683725535,1002,1002,1002,1002,0
|
|
20231127,125300,683725535,1002,1002,1002,1002,0
|
|
20231127,125200,683725535,1002,1002,1002,1002,0
|
|
20231127,125100,683725535,1002,1002,1004,1002,15
|
|
20231127,125000,683710485,1002,1002,1002,1002,1
|
|
20231127,124900,683709483,993,993,993,992,1128
|
|
20231127,124800,682589697,992,999,999,992,2151
|
|
20231127,124700,680446897,1000,1000,1001,1000,2968
|
|
20231127,124600,677478896,1000,1000,1003,1000,2689
|
|
20231127,124500,674789890,1000,1000,1000,1000,126
|
|
20231127,124400,674663890,1000,1000,1000,1000,4
|
|
20231127,124300,674659890,1000,1000,1000,1000,448
|
|
20231127,124200,674211890,1000,1004,1004,1000,7774
|
|
20231127,124100,666421543,1004,1004,1004,1004,0
|
|
20231127,124000,666421543,1004,1004,1004,1004,1000
|
|
20231127,123900,665417543,1004,1005,1005,1004,82
|
|
20231127,123800,665335165,1005,1005,1005,1005,1000
|
|
20231127,123700,664330165,1004,1003,1004,1003,2
|
|
20231127,123600,664328158,1003,1004,1004,1003,42
|
|
20231127,123500,664285991,1003,1003,1003,1003,0
|
|
20231127,123400,664285991,1003,1003,1003,1003,0
|
|
20231127,123300,664285991,1003,1003,1003,1003,0
|
|
20231127,123200,664285991,1003,1006,1009,1003,3447
|
|
20231127,123100,660813704,1006,1007,1007,1006,93
|
|
20231127,123000,660720096,1007,1007,1007,1007,1000
|
|
20231127,122900,659713096,1008,1008,1008,1008,100
|
|
20231127,122800,659612296,1008,1008,1008,1008,126
|
|
20231127,122700,659485288,1009,1009,1009,1009,2
|
|
20231127,122600,659483270,1009,1001,1009,1001,4319
|
|
20231127,122500,655130292,1001,1003,1003,1001,271
|
|
20231127,122400,654858677,1007,1007,1007,1007,0
|
|
20231127,122300,654858677,1007,1007,1009,1007,4255
|
|
20231127,122200,650573874,1010,1010,1010,1010,27
|
|
20231127,122100,650546604,1010,1009,1010,1009,2506
|
|
20231127,122000,648015582,1006,1006,1006,1006,1000
|
|
20231127,121900,647009582,1006,1003,1006,1002,63
|
|
20231127,121800,646946317,1002,1003,1003,1002,832
|
|
20231127,121700,646112395,1003,1003,1004,1002,114
|
|
20231127,121600,645998146,1001,1001,1001,1001,0
|
|
20231127,121500,645998146,1001,1001,1001,1001,0
|
|
20231127,121400,645998146,1001,1001,1001,1000,2747
|
|
20231127,121300,643248730,1003,1004,1004,1003,2665
|
|
20231127,121200,640574134,1010,1010,1010,1010,0
|
|
20231127,121100,640574134,1010,1010,1010,1010,1
|
|
20231127,121000,640573124,1004,1004,1004,1004,108
|
|
20231127,120900,640464692,1004,1007,1007,1004,3920
|
|
20231127,120800,636521812,1008,1013,1013,1008,28269
|
|
20231127,120700,607927209,1013,1014,1014,1013,45
|
|
20231127,120600,607881580,1013,1013,1013,1013,0
|
|
20231127,120500,607881580,1013,1013,1013,1013,1
|
|
20231127,120400,607880567,1015,1015,1015,1015,0
|
|
20231127,120300,607880567,1015,1015,1015,1015,4
|
|
20231127,120200,607876507,1015,1014,1015,1014,305
|
|
20231127,120100,607567132,1015,1014,1015,1014,835
|
|
20231127,120000,606720422,1013,1014,1014,1013,340
|
|
20231127,115900,606375962,1014,1014,1014,1014,19
|
|
20231127,115800,606356696,1013,1013,1013,1013,100
|
|
20231127,115700,606255396,1013,1013,1013,1013,301
|
|
20231127,115600,605950483,1012,1012,1012,1012,0
|
|
20231127,115500,605950483,1012,1012,1012,1012,0
|
|
20231127,115400,605950483,1012,1014,1014,1012,6958
|
|
20231127,115300,598906853,1014,1014,1014,1014,1000
|
|
20231127,115200,597892853,1014,1014,1014,1014,77
|
|
20231127,115100,597814775,1014,1015,1015,1014,100
|
|
20231127,115000,597713287,1016,1016,1016,1016,111
|
|
20231127,114900,597600511,1016,1016,1016,1016,2
|
|
20231127,114800,597598479,1017,1017,1017,1017,250
|
|
20231127,114700,597344229,1016,1016,1016,1016,0
|
|
20231127,114600,597344229,1016,1016,1016,1016,0
|
|
20231127,114500,597344229,1016,1016,1016,1016,47
|
|
20231127,114400,597296477,1015,1015,1015,1015,3412
|
|
20231127,114300,593833297,1015,1016,1016,1015,932
|
|
20231127,114200,592887313,1017,1017,1017,1017,9
|
|
20231127,114100,592878160,1019,1019,1019,1019,27
|
|
20231127,114000,592850647,1019,1021,1021,1019,1193
|
|
20231127,113900,591633357,1023,1021,1023,1021,14
|
|
20231127,113800,591619043,1023,1023,1023,1023,20
|
|
20231127,113700,591598583,1021,1024,1024,1021,670
|
|
20231127,113600,590914318,1021,1023,1024,1021,467
|
|
20231127,113500,590437076,1024,1023,1024,1023,400
|
|
20231127,113400,590027477,1024,1024,1024,1024,0
|
|
20231127,113300,590027477,1024,1024,1024,1024,0
|
|
20231127,113200,590027477,1024,1024,1024,1024,0
|
|
20231127,113100,590027477,1024,1020,1024,1020,26
|
|
20231127,113000,590000953,1020,1020,1020,1020,1355
|
|
20231127,112900,588618853,1020,1022,1022,1020,238
|
|
20231127,112800,588375714,1022,1022,1022,1022,491
|
|
20231127,112700,587873912,1022,1021,1022,1021,320
|
|
20231127,112600,587546892,1021,1021,1021,1021,1092
|
|
20231127,112500,586431960,1021,1021,1021,1021,2
|
|
20231127,112400,586429918,1021,1020,1021,1020,54
|
|
20231127,112300,586374788,1021,1020,1021,1020,1453
|
|
20231127,112200,584892580,1020,1016,1020,1016,878
|
|
20231127,112100,583999218,1014,1014,1014,1014,0
|
|
20231127,112000,583999218,1014,1016,1016,1014,1247
|
|
20231127,111900,582733618,1016,1016,1016,1016,0
|
|
20231127,111800,582733618,1016,1016,1016,1016,0
|
|
20231127,111700,582733618,1016,1014,1016,1014,38
|
|
20231127,111600,582695056,1013,1013,1013,1013,200
|
|
20231127,111500,582492456,1013,1013,1013,1013,505
|
|
20231127,111400,581980891,1013,1013,1018,1013,597
|
|
20231127,111300,581375199,1012,1012,1012,1012,1736
|
|
20231127,111200,579618367,1016,1015,1016,1015,72
|
|
20231127,111100,579545222,1016,1016,1016,1016,52
|
|
20231127,111000,579492390,1017,1016,1017,1016,108
|
|
20231127,110900,579382556,1016,1016,1016,1016,1
|
|
20231127,110800,579381540,1017,1017,1017,1017,1
|
|
20231127,110700,579380523,1018,1018,1018,1018,0
|
|
20231127,110600,579380523,1018,1018,1018,1018,100
|
|
20231127,110500,579278723,1018,1015,1018,1011,2568
|
|
20231127,110400,576680928,1016,1016,1016,1016,0
|
|
20231127,110300,576680928,1016,1015,1016,1015,200
|
|
20231127,110200,576477820,1011,1011,1011,1011,228
|
|
20231127,110100,576247312,1012,1012,1012,1012,257
|
|
20231127,110000,575987228,1012,1012,1012,1012,453
|
|
20231127,105900,575528792,1012,1012,1012,1012,2
|
|
20231127,105800,575526768,1011,1011,1011,1011,0
|
|
20231127,105700,575526768,1011,1011,1011,1011,30
|
|
20231127,105600,575496438,1011,1022,1022,1010,6301
|
|
20231127,105500,569110528,1023,1023,1023,1023,374
|
|
20231127,105400,568727926,1028,1028,1028,1028,0
|
|
20231127,105300,568727926,1028,1028,1028,1028,0
|
|
20231127,105200,568727926,1028,1028,1028,1028,0
|
|
20231127,105100,568727926,1028,1028,1028,1028,1
|
|
20231127,105000,568726898,1023,1023,1023,1023,396
|
|
20231127,104900,568321790,1022,1024,1024,1022,4787
|
|
20231127,104800,563424509,1029,1029,1029,1029,142
|
|
20231127,104700,563278391,1029,1024,1029,1024,2
|
|
20231127,104600,563276338,1023,1023,1023,1023,395
|
|
20231127,104500,562872253,1022,1022,1022,1022,0
|
|
20231127,104400,562872253,1022,1030,1030,1022,1459
|
|
20231127,104300,561379643,1023,1023,1023,1023,1500
|
|
20231127,104200,559845143,1022,1022,1030,1022,591
|
|
20231127,104100,559240422,1022,1021,1022,1008,13250
|
|
20231127,104000,545763918,1022,1022,1022,1022,872
|
|
20231127,103900,544872734,1022,1028,1028,1022,3402
|
|
20231127,103800,541392501,1023,1024,1024,1023,1000
|
|
20231127,103700,540368677,1030,1030,1030,1030,282
|
|
20231127,103600,540078217,1030,1031,1031,1024,130
|
|
20231127,103500,539944945,1031,1023,1031,1023,101
|
|
20231127,103400,539841614,1023,1025,1025,1023,1804
|
|
20231127,103300,537994400,1025,1027,1027,1025,951
|
|
20231127,103200,537018843,1027,1027,1035,1027,713
|
|
20231127,103100,536286283,1030,1037,1037,1030,10226
|
|
20231127,103000,525739147,1037,1033,1037,1033,6527
|
|
20231127,102900,518990969,1033,1025,1033,1025,30475
|
|
20231127,102800,487680495,1025,1019,1025,1019,3578
|
|
20231127,102700,484016933,1022,1018,1022,1018,3791
|
|
20231127,102600,480157544,1019,1021,1021,1019,552
|
|
20231127,102500,479594054,1022,1025,1025,1021,5951
|
|
20231127,102400,473496875,1025,1022,1026,1021,17397
|
|
20231127,102300,455686322,1023,1022,1023,1022,14203
|
|
20231127,102200,441170053,1023,1014,1024,1014,44415
|
|
20231127,102100,395804945,1014,1015,1015,1014,55
|
|
20231127,102000,395749130,1015,1012,1015,1012,137
|
|
20231127,101900,395610216,1012,1012,1012,1012,1020
|
|
20231127,101800,394577976,1013,1013,1013,1013,0
|
|
20231127,101700,394577976,1013,1013,1013,1013,1481
|
|
20231127,101600,393077723,1013,1012,1013,1012,60
|
|
20231127,101500,393016983,1007,1008,1009,1007,2080
|
|
20231127,101400,390922089,1008,1013,1013,1007,5167
|
|
20231127,101300,385709362,1013,1012,1013,1012,432
|
|
20231127,101200,385272066,1011,1009,1011,1008,2076
|
|
20231127,101100,383176326,1009,1011,1011,1009,427
|
|
20231127,101000,382745012,1011,1011,1011,1011,155
|
|
20231127,100900,382588307,1011,1011,1012,1011,1089
|
|
20231127,100800,381487312,1011,1010,1011,1009,1678
|
|
20231127,100700,379792534,1010,1011,1012,1010,2580
|
|
20231127,100600,377186119,1011,1013,1013,1011,829
|
|
20231127,100500,376346871,1013,1014,1014,1013,246
|
|
20231127,100400,376097613,1017,1018,1019,1017,990
|
|
20231127,100300,375089213,1018,1020,1020,1018,19548
|
|
20231127,100200,355185752,1019,1013,1019,1013,56986
|
|
20231127,100100,297176695,1013,1017,1018,1009,3228
|
|
20231127,100000,293912022,1018,1011,1018,1011,20549
|
|
20231127,095900,273045501,1008,1008,1012,1008,9285
|
|
20231127,095800,263664007,1007,1006,1009,1006,25791
|
|
20231127,095700,237687586,1005,1001,1005,1001,5831
|
|
20231127,095600,231836258,1001,1000,1001,1000,239
|
|
20231127,095500,231597154,1000,997,1000,997,8355
|
|
20231127,095400,223253790,997,995,997,995,9540
|
|
20231127,095300,213761470,993,996,996,993,5182
|
|
20231127,095200,208612157,995,995,995,995,500
|
|
20231127,095100,208114657,997,994,997,994,955
|
|
20231127,095000,207162564,993,993,993,993,0
|
|
20231127,094900,207162564,993,993,993,993,10
|
|
20231127,094800,207152634,993,993,993,993,3
|
|
20231127,094700,207149655,992,993,993,992,268
|
|
20231127,094600,206883613,991,991,991,991,0
|
|
20231127,094500,206883613,991,994,994,991,2582
|
|
20231127,094400,204320890,994,997,997,994,868
|
|
20231127,094300,203457667,997,993,997,993,2014
|
|
20231127,094200,201457717,992,993,993,992,19924
|
|
20231127,094100,181682371,992,997,997,992,11
|
|
20231127,094000,181671409,997,997,997,997,70
|
|
20231127,093900,181601619,992,992,992,992,369
|
|
20231127,093800,181235571,997,996,997,996,831
|
|
20231127,093700,180407894,996,996,996,996,9
|
|
20231127,093600,180398930,996,990,996,990,81
|
|
20231127,093500,180318650,990,992,992,989,3703
|
|
20231127,093400,176652811,992,994,994,992,1508
|
|
20231127,093300,175155226,994,997,997,994,3122
|
|
20231127,093200,172046071,995,994,996,994,2401
|
|
20231127,093100,169657975,994,994,994,994,15
|
|
20231127,093000,169643065,994,994,994,994,0
|
|
20231127,092900,169643065,994,996,996,994,1628
|
|
20231127,092800,168024667,996,998,998,996,2088
|
|
20231127,092700,165943043,998,999,999,998,15
|
|
20231127,092600,165928068,999,995,999,995,1308
|
|
20231127,092500,164621616,995,997,997,995,3269
|
|
20231127,092400,161364773,999,999,999,998,1435
|
|
20231127,092300,159932343,997,1002,1002,997,502
|
|
20231127,092200,159431829,997,998,998,997,1995
|
|
20231127,092100,157442711,997,1002,1002,997,1281
|
|
20231127,092000,156162164,1003,1003,1003,1003,136
|
|
20231127,091900,156025756,1002,1003,1004,996,2581
|
|
20231127,091800,153440134,1003,999,1005,996,10217
|
|
20231127,091700,143204716,999,996,999,996,2213
|
|
20231127,091600,140995226,994,990,994,990,3139
|
|
20231127,091500,137881018,990,991,991,984,200
|
|
20231127,091400,137683951,986,987,987,984,20915
|
|
20231127,091300,117090255,987,992,992,987,28599
|
|
20231127,091200,88788422,992,994,994,992,2792
|
|
20231127,091100,86015439,994,997,997,994,1789
|
|
20231127,091000,84234457,997,996,997,996,817
|
|
20231127,090900,83420044,997,1000,1000,991,11912
|
|
20231127,090800,71530224,1000,998,1000,998,3327
|
|
20231127,090700,68205725,999,999,999,998,1353
|
|
20231127,090600,66854080,999,998,999,997,3339
|
|
20231127,090500,63518880,997,996,997,996,393
|
|
20231127,090400,63127450,996,996,996,992,378
|
|
20231127,090300,62750970,996,996,996,994,14181
|
|
20231127,090200,48637616,996,997,999,988,22714
|
|
20231127,090100,26048444,999,997,999,996,3570
|
|
20231127,090000,22486516,996,1009,1009,996,22336
|