590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184700,243440712,1056,1056,1056,1056,6074
|
|
20231114,184600,243440712,1056,1056,1056,1056,0
|
|
20231114,184500,243440712,1056,1056,1056,1056,0
|
|
20231114,184400,243440712,1056,1056,1056,1056,0
|
|
20231114,184300,243440712,1056,1056,1056,1056,0
|
|
20231114,184200,243440712,1056,1056,1056,1056,0
|
|
20231114,184100,243440712,1056,1056,1056,1056,0
|
|
20231114,184000,243440712,1056,1056,1056,1056,0
|
|
20231114,183900,243440712,1056,1056,1056,1056,0
|
|
20231114,183800,243440712,1056,1056,1056,1056,0
|
|
20231114,183700,243440712,1056,1056,1056,1056,0
|
|
20231114,183600,243440712,1056,1056,1056,1056,0
|
|
20231114,183500,243440712,1056,1056,1056,1056,0
|
|
20231114,183400,243440712,1056,1056,1056,1056,0
|
|
20231114,183300,243440712,1056,1056,1056,1056,0
|
|
20231114,183200,243440712,1056,1056,1056,1056,0
|
|
20231114,183100,243440712,1056,1056,1056,1056,0
|
|
20231114,183000,243440712,1056,1056,1056,1056,0
|
|
20231114,182900,243440712,1056,1056,1056,1056,0
|
|
20231114,182800,243440712,1056,1056,1056,1056,0
|
|
20231114,182700,243440712,1056,1056,1056,1056,0
|
|
20231114,182600,243440712,1056,1056,1056,1056,0
|
|
20231114,182500,243440712,1056,1056,1056,1056,0
|
|
20231114,182400,243440712,1056,1056,1056,1056,0
|
|
20231114,182300,243440712,1056,1056,1056,1056,0
|
|
20231114,182200,243440712,1056,1056,1056,1056,0
|
|
20231114,182100,243440712,1056,1056,1056,1056,0
|
|
20231114,182000,243440712,1056,1056,1056,1056,0
|
|
20231114,181900,243440712,1056,1056,1056,1056,0
|
|
20231114,181800,243440712,1056,1056,1056,1056,0
|
|
20231114,181700,243440712,1056,1056,1056,1056,6074
|
|
20231114,181600,243440712,1056,1056,1056,1056,0
|
|
20231114,181500,243440712,1056,1056,1056,1056,0
|
|
20231114,181400,243440712,1056,1056,1056,1056,0
|
|
20231114,181300,243440712,1056,1056,1056,1056,0
|
|
20231114,181200,243440712,1056,1056,1056,1056,0
|
|
20231114,181100,243440712,1056,1056,1056,1056,0
|
|
20231114,181000,243440712,1056,1056,1056,1056,0
|
|
20231114,180900,243440712,1056,1056,1056,1056,0
|
|
20231114,180800,243440712,1056,1056,1056,1056,0
|
|
20231114,180700,243440712,1056,1056,1056,1056,0
|
|
20231114,180600,243440712,1056,1056,1056,1056,0
|
|
20231114,180500,243440712,1056,1056,1056,1056,0
|
|
20231114,180400,243440712,1056,1056,1056,1056,0
|
|
20231114,180300,243440712,1056,1056,1056,1056,0
|
|
20231114,180200,243440712,1056,1056,1056,1056,0
|
|
20231114,180100,243440712,1056,1056,1056,1056,0
|
|
20231114,180000,243440712,1056,1056,1056,1056,0
|
|
20231114,175900,243440712,1056,1056,1056,1056,0
|
|
20231114,175800,243440712,1056,1056,1056,1056,0
|
|
20231114,175700,243440712,1056,1056,1056,1056,0
|
|
20231114,175600,243440712,1056,1056,1056,1056,0
|
|
20231114,175500,243440712,1056,1056,1056,1056,0
|
|
20231114,175400,243440712,1056,1056,1056,1056,0
|
|
20231114,175300,243440712,1056,1056,1056,1056,0
|
|
20231114,175200,243440712,1056,1056,1056,1056,0
|
|
20231114,175100,243440712,1056,1056,1056,1056,0
|
|
20231114,175000,243440712,1056,1056,1056,1056,0
|
|
20231114,174900,243440712,1056,1056,1056,1056,0
|
|
20231114,174800,243440712,1056,1056,1056,1056,0
|
|
20231114,174700,243440712,1056,1056,1056,1056,6074
|
|
20231114,174600,243440712,1056,1056,1056,1056,0
|
|
20231114,174500,243440712,1056,1056,1056,1056,0
|
|
20231114,174400,243440712,1056,1056,1056,1056,0
|
|
20231114,174300,243440712,1056,1056,1056,1056,0
|
|
20231114,174200,243440712,1056,1056,1056,1056,0
|
|
20231114,174100,243440712,1056,1056,1056,1056,0
|
|
20231114,174000,243440712,1056,1056,1056,1056,0
|
|
20231114,173900,243440712,1056,1056,1056,1056,0
|
|
20231114,173800,243440712,1056,1056,1056,1056,0
|
|
20231114,173700,243440712,1056,1056,1056,1056,0
|
|
20231114,173600,243440712,1056,1056,1056,1056,0
|
|
20231114,173500,243440712,1056,1056,1056,1056,0
|
|
20231114,173400,243440712,1056,1056,1056,1056,0
|
|
20231114,173300,243440712,1056,1056,1056,1056,0
|
|
20231114,173200,243440712,1056,1056,1056,1056,0
|
|
20231114,173100,243440712,1056,1056,1056,1056,0
|
|
20231114,173000,243440712,1056,1056,1056,1056,0
|
|
20231114,172900,243440712,1056,1056,1056,1056,0
|
|
20231114,172800,243440712,1056,1056,1056,1056,0
|
|
20231114,172700,243440712,1056,1056,1056,1056,0
|
|
20231114,172600,243440712,1056,1056,1056,1056,0
|
|
20231114,172500,243440712,1056,1056,1056,1056,0
|
|
20231114,172400,243440712,1056,1056,1056,1056,0
|
|
20231114,172300,243440712,1056,1056,1056,1056,0
|
|
20231114,172200,243440712,1056,1056,1056,1056,0
|
|
20231114,172100,243440712,1056,1056,1056,1056,0
|
|
20231114,172000,243440712,1056,1056,1056,1056,0
|
|
20231114,171900,243440712,1056,1056,1056,1056,0
|
|
20231114,171800,243440712,1056,1056,1056,1056,0
|
|
20231114,171700,243440712,1056,1056,1056,1056,6074
|
|
20231114,171600,243440712,1056,1056,1056,1056,0
|
|
20231114,171500,243440712,1056,1056,1056,1056,0
|
|
20231114,171400,243440712,1056,1056,1056,1056,0
|
|
20231114,171300,243440712,1056,1056,1056,1056,0
|
|
20231114,171200,243440712,1056,1056,1056,1056,0
|
|
20231114,171100,243440712,1056,1056,1056,1056,0
|
|
20231114,171000,243440712,1056,1056,1056,1056,0
|
|
20231114,170900,243440712,1056,1056,1056,1056,0
|
|
20231114,170800,243440712,1056,1056,1056,1056,0
|
|
20231114,170700,243440712,1056,1056,1056,1056,0
|
|
20231114,170600,243440712,1056,1056,1056,1056,0
|
|
20231114,170500,243440712,1056,1056,1056,1056,0
|
|
20231114,170400,243440712,1056,1056,1056,1056,0
|
|
20231114,170300,243440712,1056,1056,1056,1056,0
|
|
20231114,170200,243440712,1056,1056,1056,1056,0
|
|
20231114,170100,243440712,1056,1056,1056,1056,0
|
|
20231114,170000,243440712,1056,1056,1056,1056,0
|
|
20231114,165900,243440712,1056,1056,1056,1056,0
|
|
20231114,165800,243440712,1056,1056,1056,1056,0
|
|
20231114,165700,243440712,1056,1056,1056,1056,0
|
|
20231114,165600,243440712,1056,1056,1056,1056,0
|
|
20231114,165500,243440712,1056,1056,1056,1056,0
|
|
20231114,165400,243440712,1056,1056,1056,1056,0
|
|
20231114,165300,243440712,1056,1056,1056,1056,0
|
|
20231114,165200,243440712,1056,1056,1056,1056,0
|
|
20231114,165100,243440712,1056,1056,1056,1056,0
|
|
20231114,165000,243440712,1056,1056,1056,1056,0
|
|
20231114,164900,243440712,1056,1056,1056,1056,0
|
|
20231114,164800,243440712,1056,1056,1056,1056,0
|
|
20231114,164700,243440712,1056,1056,1056,1056,6074
|
|
20231114,164600,243440712,1056,1056,1056,1056,0
|
|
20231114,164500,243440712,1056,1056,1056,1056,0
|
|
20231114,164400,243440712,1056,1056,1056,1056,0
|
|
20231114,164300,243440712,1056,1056,1056,1056,0
|
|
20231114,164200,243440712,1056,1056,1056,1056,0
|
|
20231114,164100,243440712,1056,1056,1056,1056,0
|
|
20231114,164000,243440712,1056,1056,1056,1056,0
|
|
20231114,163900,243440712,1056,1056,1056,1056,0
|
|
20231114,163800,243440712,1056,1056,1056,1056,0
|
|
20231114,163700,243440712,1056,1056,1056,1056,0
|
|
20231114,163600,243440712,1056,1056,1056,1056,0
|
|
20231114,163500,243440712,1056,1056,1056,1056,0
|
|
20231114,163400,243440712,1056,1056,1056,1056,0
|
|
20231114,163300,243440712,1056,1056,1056,1056,0
|
|
20231114,163200,243440712,1056,1056,1056,1056,0
|
|
20231114,163100,243440712,1056,1056,1056,1056,0
|
|
20231114,163000,243440712,1056,1056,1056,1056,0
|
|
20231114,162900,243440712,1056,1056,1056,1056,0
|
|
20231114,162800,243440712,1056,1056,1056,1056,0
|
|
20231114,162700,243440712,1056,1056,1056,1056,0
|
|
20231114,162600,243440712,1056,1056,1056,1056,0
|
|
20231114,162500,243440712,1056,1056,1056,1056,0
|
|
20231114,162400,243440712,1056,1056,1056,1056,0
|
|
20231114,162300,243440712,1056,1056,1056,1056,0
|
|
20231114,162200,243440712,1056,1056,1056,1056,0
|
|
20231114,162100,243440712,1056,1056,1056,1056,0
|
|
20231114,162000,243440712,1056,1056,1056,1056,0
|
|
20231114,161900,243440712,1056,1056,1056,1056,0
|
|
20231114,161800,243440712,1056,1056,1056,1056,0
|
|
20231114,161700,243440712,1056,1056,1056,1056,6074
|
|
20231114,161600,243440712,1056,1056,1056,1056,0
|
|
20231114,161500,243440712,1056,1056,1056,1056,0
|
|
20231114,161400,243440712,1056,1056,1056,1056,0
|
|
20231114,161300,243440712,1056,1056,1056,1056,0
|
|
20231114,161200,243440712,1056,1056,1056,1056,0
|
|
20231114,161100,243440712,1056,1056,1056,1056,0
|
|
20231114,161000,243440712,1056,1056,1056,1056,0
|
|
20231114,160900,243440712,1056,1056,1056,1056,0
|
|
20231114,160800,243440712,1056,1056,1056,1056,0
|
|
20231114,160700,243440712,1056,1056,1056,1056,0
|
|
20231114,160600,243440712,1056,1056,1056,1056,0
|
|
20231114,160500,243440712,1056,1056,1056,1056,0
|
|
20231114,160400,243440712,1056,1056,1056,1056,0
|
|
20231114,160300,243440712,1056,1056,1056,1056,0
|
|
20231114,160200,243440712,1056,1056,1056,1056,0
|
|
20231114,160100,243440712,1056,1056,1056,1056,0
|
|
20231114,160000,243440712,1056,1056,1056,1056,0
|
|
20231114,155900,243440712,1056,1056,1056,1056,0
|
|
20231114,155800,243440712,1056,1056,1056,1056,0
|
|
20231114,155700,243440712,1056,1056,1056,1056,0
|
|
20231114,155600,243440712,1056,1056,1056,1056,0
|
|
20231114,155500,243440712,1056,1056,1056,1056,0
|
|
20231114,155400,243440712,1056,1056,1056,1056,0
|
|
20231114,155300,243440712,1056,1056,1056,1056,0
|
|
20231114,155200,243440712,1056,1056,1056,1056,0
|
|
20231114,155100,243440712,1056,1056,1056,1056,0
|
|
20231114,155000,243440712,1056,1056,1056,1056,0
|
|
20231114,154900,243440712,1056,1056,1056,1056,0
|
|
20231114,154800,243440712,1056,1056,1056,1056,0
|
|
20231114,154700,243440712,1056,1056,1056,1056,6074
|
|
20231114,154600,243440712,1056,1056,1056,1056,0
|
|
20231114,154500,243440712,1056,1056,1056,1056,0
|
|
20231114,154400,243440712,1056,1056,1056,1056,0
|
|
20231114,154300,243440712,1056,1056,1056,1056,0
|
|
20231114,154200,243440712,1056,1056,1056,1056,0
|
|
20231114,154100,243440712,1056,1056,1056,1056,0
|
|
20231114,154000,243440712,1056,1056,1056,1056,0
|
|
20231114,153900,243440712,1056,1056,1056,1056,0
|
|
20231114,153800,243440712,1056,1056,1056,1056,0
|
|
20231114,153700,243440712,1056,1056,1056,1056,0
|
|
20231114,153600,243440712,1056,1056,1056,1056,0
|
|
20231114,153500,243440712,1056,1056,1056,1056,0
|
|
20231114,153400,243440712,1056,1056,1056,1056,0
|
|
20231114,153300,243440712,1056,1056,1056,1056,0
|
|
20231114,153200,243440712,1056,1056,1056,1056,0
|
|
20231114,153100,243440712,1056,1056,1056,1056,0
|
|
20231114,153000,243440712,1056,1056,1056,1056,6074
|
|
20231114,152900,237026568,1057,1057,1057,1057,0
|
|
20231114,152800,237026568,1057,1057,1057,1057,0
|
|
20231114,152700,237026568,1057,1057,1057,1057,0
|
|
20231114,152600,237026568,1057,1057,1057,1057,0
|
|
20231114,152500,237026568,1057,1057,1057,1057,0
|
|
20231114,152400,237026568,1057,1057,1057,1057,0
|
|
20231114,152300,237026568,1057,1057,1057,1057,0
|
|
20231114,152200,237026568,1057,1057,1057,1057,0
|
|
20231114,152100,237026568,1057,1057,1057,1057,0
|
|
20231114,152000,237026568,1057,1057,1057,1057,0
|
|
20231114,151900,237026568,1057,1057,1057,1057,0
|
|
20231114,151800,237026568,1057,1057,1057,1057,1
|
|
20231114,151700,237025511,1053,1053,1053,1053,0
|
|
20231114,151600,237025511,1053,1053,1053,1053,0
|
|
20231114,151500,237025511,1053,1053,1053,1053,730
|
|
20231114,151400,236256821,1058,1058,1058,1058,1
|
|
20231114,151300,236255763,1058,1058,1058,1058,0
|
|
20231114,151200,236255763,1058,1058,1058,1058,2
|
|
20231114,151100,236253647,1052,1056,1056,1051,15040
|
|
20231114,151000,220424502,1056,1056,1056,1056,0
|
|
20231114,150900,220424502,1056,1056,1056,1056,1000
|
|
20231114,150800,219368502,1060,1060,1060,1060,0
|
|
20231114,150700,219368502,1060,1058,1060,1056,1283
|
|
20231114,150600,218011023,1060,1060,1060,1060,2
|
|
20231114,150500,218008903,1060,1060,1060,1060,0
|
|
20231114,150400,218008903,1060,1060,1060,1060,0
|
|
20231114,150300,218008903,1060,1060,1060,1060,0
|
|
20231114,150200,218008903,1060,1060,1060,1060,3
|
|
20231114,150100,218005723,1060,1060,1060,1060,0
|
|
20231114,150000,218005723,1060,1060,1060,1060,1
|
|
20231114,145900,218004663,1058,1058,1058,1058,0
|
|
20231114,145800,218004663,1058,1058,1058,1058,0
|
|
20231114,145700,218004663,1058,1058,1058,1058,0
|
|
20231114,145600,218004663,1058,1058,1058,1058,0
|
|
20231114,145500,218004663,1058,1058,1058,1058,0
|
|
20231114,145400,218004663,1058,1058,1058,1058,0
|
|
20231114,145300,218004663,1058,1058,1058,1058,1
|
|
20231114,145200,218003605,1060,1060,1060,1060,0
|
|
20231114,145100,218003605,1060,1060,1060,1060,103
|
|
20231114,145000,217894425,1060,1060,1060,1060,100
|
|
20231114,144900,217788425,1060,1060,1060,1060,0
|
|
20231114,144800,217788425,1060,1060,1060,1060,0
|
|
20231114,144700,217788425,1060,1060,1060,1060,0
|
|
20231114,144600,217788425,1060,1060,1060,1060,0
|
|
20231114,144500,217788425,1060,1060,1060,1060,0
|
|
20231114,144400,217788425,1060,1060,1060,1060,1
|
|
20231114,144300,217787365,1057,1057,1057,1057,0
|
|
20231114,144200,217787365,1057,1057,1057,1057,0
|
|
20231114,144100,217787365,1057,1057,1057,1057,4
|
|
20231114,144000,217783137,1059,1057,1059,1057,6448
|
|
20231114,143900,210957905,1057,1057,1057,1057,27
|
|
20231114,143800,210929366,1059,1059,1059,1059,2
|
|
20231114,143700,210927248,1057,1057,1057,1057,0
|
|
20231114,143600,210927248,1057,1057,1057,1057,0
|
|
20231114,143500,210927248,1057,1057,1057,1057,0
|
|
20231114,143400,210927248,1057,1057,1057,1057,1
|
|
20231114,143300,210926191,1056,1056,1056,1056,0
|
|
20231114,143200,210926191,1056,1056,1056,1056,999
|
|
20231114,143100,209871247,1056,1056,1056,1056,0
|
|
20231114,143000,209871247,1056,1056,1056,1056,0
|
|
20231114,142900,209871247,1056,1056,1056,1056,0
|
|
20231114,142800,209871247,1056,1056,1056,1056,0
|
|
20231114,142700,209871247,1056,1056,1056,1056,0
|
|
20231114,142600,209871247,1056,1056,1056,1056,1
|
|
20231114,142500,209870191,1056,1059,1059,1056,382
|
|
20231114,142400,209466739,1061,1061,1061,1061,0
|
|
20231114,142300,209466739,1061,1061,1061,1061,0
|
|
20231114,142200,209466739,1061,1061,1061,1061,0
|
|
20231114,142100,209466739,1061,1061,1061,1061,0
|
|
20231114,142000,209466739,1061,1061,1061,1061,20
|
|
20231114,141900,209445519,1058,1058,1058,1058,76
|
|
20231114,141800,209365111,1058,1058,1058,1058,2
|
|
20231114,141700,209362995,1055,1060,1060,1055,735
|
|
20231114,141600,208586563,1058,1058,1058,1058,0
|
|
20231114,141500,208586563,1058,1058,1058,1058,90
|
|
20231114,141400,208491343,1058,1059,1059,1058,276
|
|
20231114,141300,208199175,1060,1060,1060,1060,0
|
|
20231114,141200,208199175,1060,1061,1061,1060,34
|
|
20231114,141100,208163123,1062,1062,1062,1062,0
|
|
20231114,141000,208163123,1062,1062,1062,1062,3
|
|
20231114,140900,208159937,1062,1062,1062,1062,0
|
|
20231114,140800,208159937,1062,1062,1062,1062,5
|
|
20231114,140700,208154627,1062,1062,1062,1062,0
|
|
20231114,140600,208154627,1062,1062,1062,1062,0
|
|
20231114,140500,208154627,1062,1062,1062,1062,10
|
|
20231114,140400,208144007,1065,1065,1065,1065,0
|
|
20231114,140300,208144007,1065,1065,1065,1065,1
|
|
20231114,140200,208142942,1060,1060,1060,1060,0
|
|
20231114,140100,208142942,1060,1060,1060,1060,0
|
|
20231114,140000,208142942,1060,1060,1060,1060,0
|
|
20231114,135900,208142942,1060,1060,1060,1060,1180
|
|
20231114,135800,206892142,1060,1060,1060,1060,456
|
|
20231114,135700,206408782,1060,1060,1060,1060,505
|
|
20231114,135600,205873482,1060,1060,1060,1060,744
|
|
20231114,135500,205084842,1063,1063,1063,1063,259
|
|
20231114,135400,204809525,1064,1064,1064,1064,3
|
|
20231114,135300,204806333,1066,1066,1066,1066,0
|
|
20231114,135200,204806333,1066,1066,1066,1066,0
|
|
20231114,135100,204806333,1066,1066,1066,1066,0
|
|
20231114,135000,204806333,1066,1066,1066,1066,0
|
|
20231114,134900,204806333,1066,1066,1066,1066,0
|
|
20231114,134800,204806333,1066,1066,1066,1066,0
|
|
20231114,134700,204806333,1066,1066,1066,1066,0
|
|
20231114,134600,204806333,1066,1066,1066,1066,0
|
|
20231114,134500,204806333,1066,1066,1066,1066,2
|
|
20231114,134400,204804201,1066,1066,1066,1066,0
|
|
20231114,134300,204804201,1066,1066,1066,1066,0
|
|
20231114,134200,204804201,1066,1066,1066,1066,0
|
|
20231114,134100,204804201,1066,1066,1066,1066,0
|
|
20231114,134000,204804201,1066,1066,1066,1066,1
|
|
20231114,133900,204803135,1066,1066,1066,1066,0
|
|
20231114,133800,204803135,1066,1066,1066,1066,0
|
|
20231114,133700,204803135,1066,1066,1066,1066,0
|
|
20231114,133600,204803135,1066,1066,1066,1066,10
|
|
20231114,133500,204792475,1066,1066,1066,1066,0
|
|
20231114,133400,204792475,1066,1066,1066,1066,0
|
|
20231114,133300,204792475,1066,1066,1066,1066,1
|
|
20231114,133200,204791409,1066,1065,1066,1065,1540
|
|
20231114,133100,203149803,1065,1065,1065,1065,1
|
|
20231114,133000,203148738,1060,1060,1060,1060,199
|
|
20231114,132900,202937798,1059,1063,1063,1058,1200
|
|
20231114,132800,201667057,1067,1067,1067,1067,0
|
|
20231114,132700,201667057,1067,1067,1067,1067,0
|
|
20231114,132600,201667057,1067,1067,1067,1067,0
|
|
20231114,132500,201667057,1067,1067,1067,1067,0
|
|
20231114,132400,201667057,1067,1067,1067,1067,0
|
|
20231114,132300,201667057,1067,1067,1067,1067,0
|
|
20231114,132200,201667057,1067,1067,1067,1067,0
|
|
20231114,132100,201667057,1067,1067,1067,1067,0
|
|
20231114,132000,201667057,1067,1067,1067,1067,50
|
|
20231114,131900,201613707,1061,1061,1061,1061,0
|
|
20231114,131800,201613707,1061,1061,1061,1061,1000
|
|
20231114,131700,200552707,1068,1068,1068,1068,0
|
|
20231114,131600,200552707,1068,1068,1068,1068,0
|
|
20231114,131500,200552707,1068,1068,1068,1068,100
|
|
20231114,131400,200445907,1068,1068,1068,1061,12350
|
|
20231114,131300,187335820,1068,1068,1068,1068,12
|
|
20231114,131200,187323004,1069,1069,1069,1069,1
|
|
20231114,131100,187321935,1068,1069,1069,1068,301
|
|
20231114,131000,187000167,1071,1071,1071,1071,0
|
|
20231114,130900,187000167,1071,1071,1071,1071,0
|
|
20231114,130800,187000167,1071,1071,1071,1071,0
|
|
20231114,130700,187000167,1071,1071,1071,1071,0
|
|
20231114,130600,187000167,1071,1071,1071,1071,0
|
|
20231114,130500,187000167,1071,1071,1071,1071,0
|
|
20231114,130400,187000167,1071,1071,1071,1071,0
|
|
20231114,130300,187000167,1071,1071,1071,1071,0
|
|
20231114,130200,187000167,1071,1071,1071,1071,6
|
|
20231114,130100,186993741,1070,1072,1072,1070,62
|
|
20231114,130000,186927280,1072,1072,1072,1072,30
|
|
20231114,125900,186895120,1075,1075,1075,1075,0
|
|
20231114,125800,186895120,1075,1075,1075,1075,0
|
|
20231114,125700,186895120,1075,1075,1075,1075,3
|
|
20231114,125600,186891895,1075,1075,1075,1075,0
|
|
20231114,125500,186891895,1075,1075,1075,1075,0
|
|
20231114,125400,186891895,1075,1074,1075,1074,3374
|
|
20231114,125300,183268218,1075,1074,1075,1074,3750
|
|
20231114,125200,179238968,1074,1072,1074,1072,1403
|
|
20231114,125100,177732586,1073,1068,1073,1068,33
|
|
20231114,125000,177697324,1068,1068,1068,1068,231
|
|
20231114,124900,177450616,1068,1068,1068,1068,0
|
|
20231114,124800,177450616,1068,1068,1068,1068,100
|
|
20231114,124700,177343816,1068,1068,1068,1068,118
|
|
20231114,124600,177217792,1068,1069,1069,1068,501
|
|
20231114,124500,176682723,1070,1070,1070,1070,1
|
|
20231114,124400,176681653,1070,1070,1070,1070,2
|
|
20231114,124300,176679513,1075,1075,1075,1075,0
|
|
20231114,124200,176679513,1075,1075,1075,1075,1
|
|
20231114,124100,176678438,1076,1076,1076,1076,0
|
|
20231114,124000,176678438,1076,1075,1076,1075,1835
|
|
20231114,123900,174704438,1075,1069,1075,1069,3761
|
|
20231114,123800,170682603,1069,1076,1076,1069,1179
|
|
20231114,123700,169419102,1076,1075,1076,1075,1385
|
|
20231114,123600,167929746,1075,1074,1076,1074,3178
|
|
20231114,123500,164512595,1074,1072,1075,1072,3345
|
|
20231114,123400,160922267,1071,1071,1071,1071,699
|
|
20231114,123300,160173638,1071,1070,1071,1069,11
|
|
20231114,123200,160161876,1071,1071,1071,1071,548
|
|
20231114,123100,159574968,1070,1069,1070,1069,2933
|
|
20231114,123000,156437244,1070,1069,1070,1069,501
|
|
20231114,122900,155901674,1070,1070,1070,1070,1
|
|
20231114,122800,155900604,1070,1068,1070,1068,2840
|
|
20231114,122700,152865199,1068,1071,1072,1059,5761
|
|
20231114,122600,146737659,1070,1067,1070,1067,6113
|
|
20231114,122500,140205255,1059,1065,1065,1059,5792
|
|
20231114,122400,134063708,1071,1064,1071,1064,14
|
|
20231114,122300,134048776,1070,1066,1070,1066,34535
|
|
20231114,122200,97106820,1067,1067,1067,1067,0
|
|
20231114,122100,97106820,1067,1067,1067,1067,0
|
|
20231114,122000,97106820,1067,1067,1067,1061,542
|
|
20231114,121900,96531721,1067,1067,1067,1067,0
|
|
20231114,121800,96531721,1067,1066,1067,1066,1370
|
|
20231114,121700,95071292,1065,1064,1065,1064,117
|
|
20231114,121600,94946704,1065,1063,1065,1063,1076
|
|
20231114,121500,93801138,1063,1061,1063,1061,370
|
|
20231114,121400,93408566,1059,1061,1061,1059,11
|
|
20231114,121300,93396910,1063,1063,1063,1063,0
|
|
20231114,121200,93396910,1063,1063,1063,1063,0
|
|
20231114,121100,93396910,1063,1063,1063,1063,1
|
|
20231114,121000,93395847,1055,1065,1065,1055,1852
|
|
20231114,120900,91440712,1065,1065,1065,1065,160
|
|
20231114,120800,91270312,1065,1065,1065,1065,0
|
|
20231114,120700,91270312,1065,1065,1065,1064,3003
|
|
20231114,120600,88075118,1066,1066,1066,1066,20
|
|
20231114,120500,88053798,1066,1066,1066,1066,278
|
|
20231114,120400,87757450,1066,1066,1066,1066,1
|
|
20231114,120300,87756384,1066,1066,1066,1066,11
|
|
20231114,120200,87744658,1066,1065,1066,1063,3020
|
|
20231114,120100,84527054,1065,1064,1065,1064,2
|
|
20231114,120000,84524925,1065,1065,1065,1065,0
|
|
20231114,115900,84524925,1065,1065,1065,1065,0
|
|
20231114,115800,84524925,1065,1065,1065,1065,0
|
|
20231114,115700,84524925,1065,1063,1065,1063,277
|
|
20231114,115600,84230472,1065,1065,1065,1065,1
|
|
20231114,115500,84229407,1065,1065,1065,1063,962
|
|
20231114,115400,83204898,1065,1065,1065,1065,1
|
|
20231114,115300,83203833,1065,1065,1065,1065,202
|
|
20231114,115200,82988703,1062,1063,1063,1062,2000
|
|
20231114,115100,80864503,1065,1063,1065,1060,133
|
|
20231114,115000,80723471,1065,1065,1065,1065,0
|
|
20231114,114900,80723471,1065,1065,1065,1065,0
|
|
20231114,114800,80723471,1065,1065,1065,1065,30
|
|
20231114,114700,80691521,1065,1065,1065,1065,20
|
|
20231114,114600,80670221,1065,1065,1065,1062,32
|
|
20231114,114500,80636231,1064,1064,1064,1064,200
|
|
20231114,114400,80423431,1065,1065,1065,1065,138
|
|
20231114,114300,80276461,1066,1066,1066,1066,50
|
|
20231114,114200,80223161,1066,1066,1066,1066,3
|
|
20231114,114100,80219963,1061,1062,1067,1061,3009
|
|
20231114,114000,77017045,1063,1063,1063,1063,0
|
|
20231114,113900,77017045,1063,1063,1063,1063,1
|
|
20231114,113800,77015982,1063,1063,1063,1063,1
|
|
20231114,113700,77014919,1055,1063,1065,1055,5038
|
|
20231114,113600,71654468,1063,1063,1063,1063,1
|
|
20231114,113500,71653405,1064,1059,1064,1059,5001
|
|
20231114,113400,66343759,1059,1058,1059,1058,51
|
|
20231114,113300,66289800,1059,1060,1060,1059,3
|
|
20231114,113200,66286621,1059,1059,1059,1059,31
|
|
20231114,113100,66253792,1060,1060,1060,1060,0
|
|
20231114,113000,66253792,1060,1060,1060,1060,0
|
|
20231114,112900,66253792,1060,1060,1060,1060,1
|
|
20231114,112800,66252732,1057,1058,1058,1057,108
|
|
20231114,112700,66138486,1060,1060,1060,1060,0
|
|
20231114,112600,66138486,1060,1060,1060,1060,0
|
|
20231114,112500,66138486,1060,1060,1060,1060,5
|
|
20231114,112400,66133186,1060,1060,1060,1060,1
|
|
20231114,112300,66132126,1060,1060,1060,1060,52
|
|
20231114,112200,66077006,1060,1058,1060,1058,86
|
|
20231114,112100,65986016,1060,1060,1060,1060,1
|
|
20231114,112000,65984956,1060,1060,1060,1059,5
|
|
20231114,111900,65979657,1060,1060,1060,1059,4
|
|
20231114,111800,65975418,1060,1060,1060,1060,2
|
|
20231114,111700,65973298,1061,1061,1061,1061,0
|
|
20231114,111600,65973298,1061,1061,1061,1061,0
|
|
20231114,111500,65973298,1061,1061,1061,1061,0
|
|
20231114,111400,65973298,1061,1061,1061,1061,0
|
|
20231114,111300,65973298,1061,1061,1061,1061,0
|
|
20231114,111200,65973298,1061,1061,1061,1061,101
|
|
20231114,111100,65866137,1061,1061,1061,1061,0
|
|
20231114,111000,65866137,1061,1061,1061,1061,0
|
|
20231114,110900,65866137,1061,1061,1061,1061,1
|
|
20231114,110800,65865076,1061,1061,1061,1061,3
|
|
20231114,110700,65861893,1061,1061,1061,1061,3
|
|
20231114,110600,65858710,1061,1061,1061,1061,10
|
|
20231114,110500,65848100,1063,1063,1063,1063,0
|
|
20231114,110400,65848100,1063,1061,1063,1061,10002
|
|
20231114,110300,55227014,1061,1060,1061,1060,1000
|
|
20231114,110200,54166828,1060,1053,1060,1053,12002
|
|
20231114,110100,41473329,1053,1053,1053,1053,1
|
|
20231114,110000,41472276,1053,1053,1053,1053,0
|
|
20231114,105900,41472276,1053,1053,1053,1053,0
|
|
20231114,105800,41472276,1053,1053,1053,1053,0
|
|
20231114,105700,41472276,1053,1053,1053,1053,1
|
|
20231114,105600,41471223,1053,1054,1054,1053,2011
|
|
20231114,105500,39351630,1054,1054,1054,1054,5
|
|
20231114,105400,39346360,1054,1054,1054,1054,0
|
|
20231114,105300,39346360,1054,1054,1054,1054,21
|
|
20231114,105200,39324226,1054,1053,1054,1053,501
|
|
20231114,105100,38796672,1053,1053,1053,1053,5
|
|
20231114,105000,38791407,1053,1053,1053,1053,0
|
|
20231114,104900,38791407,1053,1053,1053,1053,0
|
|
20231114,104800,38791407,1053,1053,1053,1053,0
|
|
20231114,104700,38791407,1053,1053,1053,1053,0
|
|
20231114,104600,38791407,1053,1053,1053,1053,1
|
|
20231114,104500,38790354,1053,1053,1053,1053,1
|
|
20231114,104400,38789301,1053,1053,1053,1053,0
|
|
20231114,104300,38789301,1053,1053,1053,1053,0
|
|
20231114,104200,38789301,1053,1053,1053,1053,0
|
|
20231114,104100,38789301,1053,1053,1053,1053,0
|
|
20231114,104000,38789301,1053,1053,1053,1053,0
|
|
20231114,103900,38789301,1053,1053,1053,1053,0
|
|
20231114,103800,38789301,1053,1053,1053,1053,1
|
|
20231114,103700,38788248,1053,1053,1053,1053,1
|
|
20231114,103600,38787195,1044,1053,1053,1044,3500
|
|
20231114,103500,35120908,1054,1054,1054,1054,1
|
|
20231114,103400,35119854,1054,1054,1054,1054,21
|
|
20231114,103300,35097720,1054,1054,1054,1054,0
|
|
20231114,103200,35097720,1054,1054,1054,1051,539
|
|
20231114,103100,34530683,1054,1054,1054,1054,502
|
|
20231114,103000,34001575,1054,1054,1054,1054,0
|
|
20231114,102900,34001575,1054,1054,1054,1054,0
|
|
20231114,102800,34001575,1054,1054,1054,1054,3
|
|
20231114,102700,33998413,1054,1055,1055,1054,220
|
|
20231114,102600,33766532,1055,1055,1055,1055,4
|
|
20231114,102500,33762312,1055,1056,1056,1055,3
|
|
20231114,102400,33759146,1056,1056,1056,1055,23
|
|
20231114,102300,33734878,1056,1056,1056,1056,4
|
|
20231114,102200,33730654,1056,1056,1056,1056,50
|
|
20231114,102100,33677854,1056,1056,1056,1056,31
|
|
20231114,102000,33645118,1056,1056,1056,1056,2
|
|
20231114,101900,33643006,1056,1056,1056,1056,14
|
|
20231114,101800,33628222,1056,1056,1056,1056,53
|
|
20231114,101700,33572254,1056,1056,1056,1056,152
|
|
20231114,101600,33411742,1056,1055,1056,1055,353
|
|
20231114,101500,33039326,1055,1055,1055,1055,3
|
|
20231114,101400,33036161,1055,1055,1055,1055,12
|
|
20231114,101300,33023501,1055,1055,1055,1055,2
|
|
20231114,101200,33021391,1055,1055,1055,1055,0
|
|
20231114,101100,33021391,1055,1054,1055,1054,2100
|
|
20231114,101000,30807989,1054,1054,1054,1054,4
|
|
20231114,100900,30803773,1054,1054,1054,1054,3
|
|
20231114,100800,30800611,1054,1054,1054,1054,4
|
|
20231114,100700,30796395,1054,1054,1054,1054,3
|
|
20231114,100600,30793233,1054,1054,1054,1052,5
|
|
20231114,100500,30787966,1054,1054,1054,1054,2
|
|
20231114,100400,30785858,1054,1054,1054,1054,949
|
|
20231114,100300,29785612,1054,1053,1054,1053,171
|
|
20231114,100200,29605499,1053,1053,1053,1053,0
|
|
20231114,100100,29605499,1053,1053,1053,1053,1
|
|
20231114,100000,29604446,1053,1053,1053,1053,1
|
|
20231114,095900,29603393,1053,1053,1053,1053,2
|
|
20231114,095800,29601287,1053,1053,1053,1053,3
|
|
20231114,095700,29598128,1053,1053,1053,1053,2
|
|
20231114,095600,29596022,1053,1053,1053,1053,2
|
|
20231114,095500,29593916,1054,1054,1054,1054,0
|
|
20231114,095400,29593916,1054,1054,1054,1054,2
|
|
20231114,095300,29591808,1053,1053,1053,1049,5372
|
|
20231114,095200,23939024,1053,1053,1053,1053,3
|
|
20231114,095100,23935865,1053,1053,1053,1053,1
|
|
20231114,095000,23934812,1053,1053,1053,1053,3
|
|
20231114,094900,23931653,1053,1053,1053,1053,52
|
|
20231114,094800,23876897,1053,1053,1053,1053,1
|
|
20231114,094700,23875844,1053,1053,1053,1053,4
|
|
20231114,094600,23871632,1053,1053,1053,1053,1
|
|
20231114,094500,23870579,1053,1053,1053,1053,3
|
|
20231114,094400,23867420,1053,1053,1053,1053,1
|
|
20231114,094300,23866367,1053,1053,1053,1053,4
|
|
20231114,094200,23862155,1053,1053,1053,1053,15
|
|
20231114,094100,23846360,1053,1053,1053,1053,3
|
|
20231114,094000,23843201,1053,1052,1053,1052,76
|
|
20231114,093900,23763246,1053,1053,1053,1052,1384
|
|
20231114,093800,22307265,1053,1052,1053,1052,1904
|
|
20231114,093700,20304256,1052,1052,1052,1052,15
|
|
20231114,093600,20288476,1052,1052,1052,1052,2
|
|
20231114,093500,20286372,1052,1052,1052,1052,10
|
|
20231114,093400,20275852,1052,1052,1052,1052,0
|
|
20231114,093300,20275852,1052,1052,1052,1052,4
|
|
20231114,093200,20271644,1052,1052,1052,1052,2
|
|
20231114,093100,20269540,1050,1050,1050,1050,1097
|
|
20231114,093000,19117690,1050,1050,1050,1050,2
|
|
20231114,092900,19115590,1050,1050,1050,1050,1
|
|
20231114,092800,19114540,1050,1050,1050,1050,2
|
|
20231114,092700,19112440,1050,1050,1050,1050,2
|
|
20231114,092600,19110340,1050,1049,1050,1049,126
|
|
20231114,092500,18978162,1049,1049,1049,1049,4
|
|
20231114,092400,18973966,1049,1049,1049,1049,110
|
|
20231114,092300,18858576,1052,1052,1052,1052,4
|
|
20231114,092200,18854368,1051,1052,1053,1051,347
|
|
20231114,092100,18489635,1053,1053,1053,1053,5
|
|
20231114,092000,18484370,1053,1053,1053,1053,1
|
|
20231114,091900,18483317,1053,1051,1053,1051,1120
|
|
20231114,091800,17306188,1051,1050,1051,1050,382
|
|
20231114,091700,16905085,1050,1050,1050,1050,91
|
|
20231114,091600,16809535,1050,1050,1050,1050,4
|
|
20231114,091500,16805335,1050,1050,1050,1050,106
|
|
20231114,091400,16694035,1050,1051,1051,1050,2002
|
|
20231114,091300,14591934,1051,1051,1051,1051,1
|
|
20231114,091200,14590883,1048,1050,1051,1047,1172
|
|
20231114,091100,13362491,1051,1049,1051,1049,718
|
|
20231114,091000,12608725,1049,1049,1049,1049,1
|
|
20231114,090900,12607676,1049,1049,1049,1049,0
|
|
20231114,090800,12607676,1049,1048,1049,1048,361
|
|
20231114,090700,12228989,1048,1048,1048,1048,0
|
|
20231114,090600,12228989,1048,1042,1048,1042,1030
|
|
20231114,090500,11149639,1047,1043,1047,1043,105
|
|
20231114,090400,11039914,1042,1042,1042,1037,1182
|
|
20231114,090300,9808770,1036,1036,1036,1036,0
|
|
20231114,090200,9808770,1036,1036,1036,1036,137
|
|
20231114,090100,9666838,1041,1041,1041,1041,0
|
|
20231114,090000,9666838,1041,1036,1041,1036,9328
|