529 lines
26 KiB
CSV
529 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184600,1237533097,1128,1128,1128,1128,32575
|
|
20231116,184500,1237533097,1128,1128,1128,1128,0
|
|
20231116,184400,1237533097,1128,1128,1128,1128,0
|
|
20231116,184300,1237533097,1128,1128,1128,1128,0
|
|
20231116,184200,1237533097,1128,1128,1128,1128,0
|
|
20231116,184100,1237533097,1128,1128,1128,1128,0
|
|
20231116,184000,1237533097,1128,1128,1128,1128,0
|
|
20231116,183900,1237533097,1128,1128,1128,1128,0
|
|
20231116,183800,1237533097,1128,1128,1128,1128,0
|
|
20231116,183700,1237533097,1128,1128,1128,1128,0
|
|
20231116,183600,1237533097,1128,1128,1128,1128,0
|
|
20231116,183500,1237533097,1128,1128,1128,1128,0
|
|
20231116,183400,1237533097,1128,1128,1128,1128,0
|
|
20231116,183300,1237533097,1128,1128,1128,1128,0
|
|
20231116,183200,1237533097,1128,1128,1128,1128,0
|
|
20231116,183100,1237533097,1128,1128,1128,1128,0
|
|
20231116,183000,1237533097,1128,1128,1128,1128,0
|
|
20231116,182900,1237533097,1128,1128,1128,1128,0
|
|
20231116,182800,1237533097,1128,1128,1128,1128,0
|
|
20231116,182700,1237533097,1128,1128,1128,1128,0
|
|
20231116,182600,1237533097,1128,1128,1128,1128,0
|
|
20231116,182500,1237533097,1128,1128,1128,1128,0
|
|
20231116,182400,1237533097,1128,1128,1128,1128,0
|
|
20231116,182300,1237533097,1128,1128,1128,1128,0
|
|
20231116,182200,1237533097,1128,1128,1128,1128,0
|
|
20231116,182100,1237533097,1128,1128,1128,1128,0
|
|
20231116,182000,1237533097,1128,1128,1128,1128,0
|
|
20231116,181900,1237533097,1128,1128,1128,1128,0
|
|
20231116,181800,1237533097,1128,1128,1128,1128,0
|
|
20231116,181700,1237533097,1128,1128,1128,1128,0
|
|
20231116,181600,1237533097,1128,1128,1128,1128,32575
|
|
20231116,181500,1237533097,1128,1128,1128,1128,0
|
|
20231116,181400,1237533097,1128,1128,1128,1128,0
|
|
20231116,181300,1237533097,1128,1128,1128,1128,0
|
|
20231116,181200,1237533097,1128,1128,1128,1128,0
|
|
20231116,181100,1237533097,1128,1128,1128,1128,0
|
|
20231116,181000,1237533097,1128,1128,1128,1128,0
|
|
20231116,180900,1237533097,1128,1128,1128,1128,0
|
|
20231116,180800,1237533097,1128,1128,1128,1128,0
|
|
20231116,180700,1237533097,1128,1128,1128,1128,0
|
|
20231116,180600,1237533097,1128,1128,1128,1128,0
|
|
20231116,180500,1237533097,1128,1128,1128,1128,0
|
|
20231116,180400,1237533097,1128,1128,1128,1128,0
|
|
20231116,180300,1237533097,1128,1128,1128,1128,0
|
|
20231116,180200,1237533097,1128,1128,1128,1128,0
|
|
20231116,180100,1237533097,1128,1128,1128,1128,0
|
|
20231116,180000,1237533097,1128,1128,1128,1128,0
|
|
20231116,175900,1237533097,1128,1128,1128,1128,0
|
|
20231116,175800,1237533097,1128,1128,1128,1128,0
|
|
20231116,175700,1237533097,1128,1128,1128,1128,0
|
|
20231116,175600,1237533097,1128,1128,1128,1128,0
|
|
20231116,175500,1237533097,1128,1128,1128,1128,0
|
|
20231116,175400,1237533097,1128,1128,1128,1128,0
|
|
20231116,175300,1237533097,1128,1128,1128,1128,0
|
|
20231116,175200,1237533097,1128,1128,1128,1128,0
|
|
20231116,175100,1237533097,1128,1128,1128,1128,0
|
|
20231116,175000,1237533097,1128,1128,1128,1128,0
|
|
20231116,174900,1237533097,1128,1128,1128,1128,0
|
|
20231116,174800,1237533097,1128,1128,1128,1128,0
|
|
20231116,174700,1237533097,1128,1128,1128,1128,0
|
|
20231116,174600,1237533097,1128,1128,1128,1128,32575
|
|
20231116,174500,1237533097,1128,1128,1128,1128,0
|
|
20231116,174400,1237533097,1128,1128,1128,1128,0
|
|
20231116,174300,1237533097,1128,1128,1128,1128,0
|
|
20231116,174200,1237533097,1128,1128,1128,1128,0
|
|
20231116,174100,1237533097,1128,1128,1128,1128,0
|
|
20231116,174000,1237533097,1128,1128,1128,1128,0
|
|
20231116,173900,1237533097,1128,1128,1128,1128,0
|
|
20231116,173800,1237533097,1128,1128,1128,1128,0
|
|
20231116,173700,1237533097,1128,1128,1128,1128,0
|
|
20231116,173600,1237533097,1128,1128,1128,1128,0
|
|
20231116,173500,1237533097,1128,1128,1128,1128,0
|
|
20231116,173400,1237533097,1128,1128,1128,1128,0
|
|
20231116,173300,1237533097,1128,1128,1128,1128,0
|
|
20231116,173200,1237533097,1128,1128,1128,1128,0
|
|
20231116,173100,1237533097,1128,1128,1128,1128,0
|
|
20231116,173000,1237533097,1128,1128,1128,1128,0
|
|
20231116,172900,1237533097,1128,1128,1128,1128,0
|
|
20231116,172800,1237533097,1128,1128,1128,1128,0
|
|
20231116,172700,1237533097,1128,1128,1128,1128,0
|
|
20231116,172600,1237533097,1128,1128,1128,1128,0
|
|
20231116,172500,1237533097,1128,1128,1128,1128,0
|
|
20231116,172400,1237533097,1128,1128,1128,1128,0
|
|
20231116,172300,1237533097,1128,1128,1128,1128,0
|
|
20231116,172200,1237533097,1128,1128,1128,1128,0
|
|
20231116,172100,1237533097,1128,1128,1128,1128,0
|
|
20231116,172000,1237533097,1128,1128,1128,1128,0
|
|
20231116,171900,1237533097,1128,1128,1128,1128,0
|
|
20231116,171800,1237533097,1128,1128,1128,1128,0
|
|
20231116,171700,1237533097,1128,1128,1128,1128,0
|
|
20231116,171600,1237533097,1128,1128,1128,1128,32575
|
|
20231116,171500,1237533097,1128,1128,1128,1128,0
|
|
20231116,171400,1237533097,1128,1128,1128,1128,0
|
|
20231116,171300,1237533097,1128,1128,1128,1128,0
|
|
20231116,171200,1237533097,1128,1128,1128,1128,0
|
|
20231116,171100,1237533097,1128,1128,1128,1128,0
|
|
20231116,171000,1237533097,1128,1128,1128,1128,0
|
|
20231116,170900,1237533097,1128,1128,1128,1128,0
|
|
20231116,170800,1237533097,1128,1128,1128,1128,0
|
|
20231116,170700,1237533097,1128,1128,1128,1128,0
|
|
20231116,170600,1237533097,1128,1128,1128,1128,0
|
|
20231116,170500,1237533097,1128,1128,1128,1128,0
|
|
20231116,170400,1237533097,1128,1128,1128,1128,0
|
|
20231116,170300,1237533097,1128,1128,1128,1128,0
|
|
20231116,170200,1237533097,1128,1128,1128,1128,0
|
|
20231116,170100,1237533097,1128,1128,1128,1128,0
|
|
20231116,170000,1237533097,1128,1128,1128,1128,0
|
|
20231116,165900,1237533097,1128,1128,1128,1128,0
|
|
20231116,165800,1237533097,1128,1128,1128,1128,0
|
|
20231116,165700,1237533097,1128,1128,1128,1128,0
|
|
20231116,165600,1237533097,1128,1128,1128,1128,0
|
|
20231116,165500,1237533097,1128,1128,1128,1128,0
|
|
20231116,165400,1237533097,1128,1128,1128,1128,0
|
|
20231116,165300,1237533097,1128,1128,1128,1128,0
|
|
20231116,165200,1237533097,1128,1128,1128,1128,0
|
|
20231116,165100,1237533097,1128,1128,1128,1128,0
|
|
20231116,165000,1237533097,1128,1128,1128,1128,0
|
|
20231116,164900,1237533097,1128,1128,1128,1128,0
|
|
20231116,164800,1237533097,1128,1128,1128,1128,0
|
|
20231116,164700,1237533097,1128,1128,1128,1128,0
|
|
20231116,164600,1237533097,1128,1128,1128,1128,32575
|
|
20231116,164500,1237533097,1128,1128,1128,1128,0
|
|
20231116,164400,1237533097,1128,1128,1128,1128,0
|
|
20231116,164300,1237533097,1128,1128,1128,1128,0
|
|
20231116,164200,1237533097,1128,1128,1128,1128,0
|
|
20231116,164100,1237533097,1128,1128,1128,1128,0
|
|
20231116,164000,1237533097,1128,1128,1128,1128,0
|
|
20231116,163900,1237533097,1128,1128,1128,1128,0
|
|
20231116,163800,1237533097,1128,1128,1128,1128,0
|
|
20231116,163700,1237533097,1128,1128,1128,1128,0
|
|
20231116,163600,1237533097,1128,1128,1128,1128,0
|
|
20231116,163500,1237533097,1128,1128,1128,1128,0
|
|
20231116,163400,1237533097,1128,1128,1128,1128,0
|
|
20231116,163300,1237533097,1128,1128,1128,1128,0
|
|
20231116,163200,1237533097,1128,1128,1128,1128,0
|
|
20231116,163100,1237533097,1128,1128,1128,1128,0
|
|
20231116,163000,1237533097,1128,1128,1128,1128,32575
|
|
20231116,162900,1200788497,1127,1127,1127,1127,0
|
|
20231116,162800,1200788497,1127,1127,1127,1127,0
|
|
20231116,162700,1200788497,1127,1127,1127,1127,0
|
|
20231116,162600,1200788497,1127,1127,1127,1127,0
|
|
20231116,162500,1200788497,1127,1127,1127,1127,0
|
|
20231116,162400,1200788497,1127,1127,1127,1127,0
|
|
20231116,162300,1200788497,1127,1127,1127,1127,0
|
|
20231116,162200,1200788497,1127,1127,1127,1127,0
|
|
20231116,162100,1200788497,1127,1127,1127,1127,0
|
|
20231116,162000,1200788497,1127,1127,1127,1127,0
|
|
20231116,161900,1200788497,1127,1128,1128,1127,6298
|
|
20231116,161800,1193687684,1128,1126,1128,1126,10850
|
|
20231116,161700,1181470460,1126,1126,1126,1126,2532
|
|
20231116,161600,1178619428,1125,1125,1125,1125,0
|
|
20231116,161500,1178619428,1125,1125,1128,1125,3784
|
|
20231116,161400,1174362410,1125,1126,1126,1125,1480
|
|
20231116,161300,1172696059,1126,1128,1128,1126,55
|
|
20231116,161200,1172634113,1128,1128,1128,1128,1
|
|
20231116,161100,1172632985,1128,1128,1128,1128,20
|
|
20231116,161000,1172610425,1128,1126,1128,1126,163
|
|
20231116,160900,1172426715,1128,1126,1129,1126,5205
|
|
20231116,160800,1166554598,1128,1127,1128,1125,3134
|
|
20231116,160700,1163023710,1127,1124,1127,1124,9551
|
|
20231116,160600,1152263320,1125,1125,1125,1124,3290
|
|
20231116,160500,1148562071,1124,1123,1124,1123,2299
|
|
20231116,160400,1145979091,1122,1122,1122,1122,0
|
|
20231116,160300,1145979091,1122,1122,1122,1122,0
|
|
20231116,160200,1145979091,1122,1122,1122,1122,120
|
|
20231116,160100,1145844451,1122,1122,1122,1122,501
|
|
20231116,160000,1145282329,1122,1124,1125,1122,1998
|
|
20231116,155900,1143036379,1124,1124,1124,1124,0
|
|
20231116,155800,1143036379,1124,1124,1124,1124,1000
|
|
20231116,155700,1141912379,1124,1123,1124,1123,2270
|
|
20231116,155600,1139360969,1123,1123,1123,1123,134
|
|
20231116,155500,1139210487,1123,1123,1123,1123,2880
|
|
20231116,155400,1135976247,1123,1123,1123,1123,2527
|
|
20231116,155300,1133138426,1124,1123,1124,1123,503
|
|
20231116,155200,1132573555,1123,1123,1123,1123,848
|
|
20231116,155100,1131621251,1122,1122,1122,1122,9625
|
|
20231116,155000,1120822001,1121,1121,1124,1121,58
|
|
20231116,154900,1120756815,1122,1126,1126,1122,1551
|
|
20231116,154800,1119014897,1126,1125,1126,1122,661
|
|
20231116,154700,1118271136,1125,1125,1125,1125,307
|
|
20231116,154600,1117925761,1125,1125,1125,1125,1063
|
|
20231116,154500,1116729886,1125,1123,1125,1123,15000
|
|
20231116,154400,1099858409,1123,1123,1123,1123,1210
|
|
20231116,154300,1098499579,1121,1121,1121,1121,0
|
|
20231116,154200,1098499579,1121,1123,1123,1121,791
|
|
20231116,154100,1097611306,1123,1121,1123,1121,4675
|
|
20231116,154000,1092363693,1120,1120,1120,1120,907
|
|
20231116,153900,1091347853,1120,1120,1120,1120,0
|
|
20231116,153800,1091347853,1120,1120,1120,1120,0
|
|
20231116,153700,1091347853,1120,1120,1120,1120,139
|
|
20231116,153600,1091192173,1119,1119,1119,1119,197
|
|
20231116,153500,1090971730,1119,1120,1120,1119,62
|
|
20231116,153400,1090902300,1120,1120,1120,1120,0
|
|
20231116,153300,1090902300,1120,1120,1120,1120,200
|
|
20231116,153200,1090678300,1120,1120,1120,1120,790
|
|
20231116,153100,1089793500,1120,1119,1120,1119,804
|
|
20231116,153000,1088893814,1118,1118,1118,1118,0
|
|
20231116,152900,1088893814,1118,1118,1118,1118,0
|
|
20231116,152800,1088893814,1118,1119,1119,1118,4
|
|
20231116,152700,1088889341,1119,1119,1119,1119,130
|
|
20231116,152600,1088743871,1120,1120,1120,1120,10
|
|
20231116,152500,1088732671,1119,1120,1120,1119,1244
|
|
20231116,152400,1087340591,1121,1120,1121,1119,13724
|
|
20231116,152300,1071981488,1120,1120,1120,1120,10
|
|
20231116,152200,1071970288,1121,1121,1121,1121,0
|
|
20231116,152100,1071970288,1121,1120,1122,1119,5977
|
|
20231116,152000,1065281674,1120,1123,1124,1119,1315
|
|
20231116,151900,1063809454,1124,1122,1124,1122,3508
|
|
20231116,151800,1059866768,1120,1116,1120,1115,19932
|
|
20231116,151700,1037589823,1116,1118,1118,1116,4250
|
|
20231116,151600,1032846323,1118,1115,1118,1115,6899
|
|
20231116,151500,1025150938,1115,1115,1115,1115,1242
|
|
20231116,151400,1023766108,1114,1115,1115,1114,36
|
|
20231116,151300,1023726003,1115,1115,1115,1115,1062
|
|
20231116,151200,1022541873,1117,1117,1117,1117,519
|
|
20231116,151100,1021962150,1117,1115,1117,1115,862
|
|
20231116,151000,1021000620,1115,1115,1115,1115,600
|
|
20231116,150900,1020331620,1116,1116,1116,1116,0
|
|
20231116,150800,1020331620,1116,1116,1116,1116,7
|
|
20231116,150700,1020323808,1116,1119,1119,1116,3
|
|
20231116,150600,1020320454,1115,1122,1122,1115,440
|
|
20231116,150500,1019828014,1122,1122,1122,1115,64
|
|
20231116,150400,1019756367,1120,1120,1121,1120,2580
|
|
20231116,150300,1016865207,1120,1112,1120,1112,117
|
|
20231116,150200,1016734523,1112,1112,1112,1101,20899
|
|
20231116,150100,993621392,1111,1114,1114,1111,784
|
|
20231116,150000,992749678,1113,1114,1114,1113,2500
|
|
20231116,145900,989966410,1114,1121,1121,1114,6991
|
|
20231116,145800,982161139,1122,1123,1123,1122,4794
|
|
20231116,145700,976777537,1126,1126,1126,1126,0
|
|
20231116,145600,976777537,1126,1126,1126,1126,50
|
|
20231116,145500,976721237,1123,1123,1123,1123,0
|
|
20231116,145400,976721237,1123,1123,1127,1123,1031
|
|
20231116,145300,975560776,1127,1125,1127,1123,12519
|
|
20231116,145200,961471062,1125,1125,1125,1125,1
|
|
20231116,145100,961469937,1125,1124,1125,1124,262
|
|
20231116,145000,961175199,1124,1124,1124,1124,1042
|
|
20231116,144900,960003991,1125,1125,1125,1125,63
|
|
20231116,144800,959933116,1125,1125,1126,1125,2766
|
|
20231116,144700,956820997,1125,1126,1126,1125,656
|
|
20231116,144600,956082791,1126,1125,1126,1125,2997
|
|
20231116,144500,952711156,1125,1126,1126,1125,3471
|
|
20231116,144400,948804269,1125,1125,1127,1125,3284
|
|
20231116,144300,945109367,1125,1123,1127,1123,16991
|
|
20231116,144200,925996154,1122,1121,1123,1120,20240
|
|
20231116,144100,903285839,1121,1119,1121,1119,12562
|
|
20231116,144000,889219278,1118,1118,1118,1118,0
|
|
20231116,143900,889219278,1118,1118,1118,1118,5982
|
|
20231116,143800,882531402,1117,1117,1117,1117,2910
|
|
20231116,143700,879280932,1117,1117,1117,1117,747
|
|
20231116,143600,878446533,1117,1117,1117,1117,0
|
|
20231116,143500,878446533,1117,1117,1117,1117,5
|
|
20231116,143400,878440948,1117,1118,1118,1117,3943
|
|
20231116,143300,874036577,1117,1117,1117,1117,0
|
|
20231116,143200,874036577,1117,1117,1117,1117,2626
|
|
20231116,143100,871103335,1117,1117,1117,1117,0
|
|
20231116,143000,871103335,1117,1117,1117,1117,0
|
|
20231116,142900,871103335,1117,1116,1117,1116,202
|
|
20231116,142800,870877901,1116,1116,1116,1116,103
|
|
20231116,142700,870762953,1117,1117,1117,1117,1
|
|
20231116,142600,870761836,1116,1116,1116,1116,1000
|
|
20231116,142500,869645836,1117,1117,1117,1117,1
|
|
20231116,142400,869644719,1115,1115,1115,1115,0
|
|
20231116,142300,869644719,1115,1115,1115,1115,1
|
|
20231116,142200,869643604,1117,1117,1117,1117,307
|
|
20231116,142100,869300685,1116,1116,1116,1116,829
|
|
20231116,142000,868375521,1116,1116,1116,1116,0
|
|
20231116,141900,868375521,1116,1116,1116,1116,1
|
|
20231116,141800,868374405,1116,1115,1116,1115,1400
|
|
20231116,141700,866812348,1115,1115,1115,1115,0
|
|
20231116,141600,866812348,1115,1114,1115,1114,480
|
|
20231116,141500,866277528,1113,1113,1113,1113,0
|
|
20231116,141400,866277528,1113,1113,1113,1113,44
|
|
20231116,141300,866228556,1113,1113,1113,1113,2
|
|
20231116,141200,866226330,1115,1115,1115,1115,100
|
|
20231116,141100,866114830,1115,1115,1115,1115,0
|
|
20231116,141000,866114830,1115,1115,1115,1115,0
|
|
20231116,140900,866114830,1115,1115,1115,1115,0
|
|
20231116,140800,866114830,1115,1115,1115,1115,0
|
|
20231116,140700,866114830,1115,1115,1115,1115,0
|
|
20231116,140600,866114830,1115,1115,1115,1115,5
|
|
20231116,140500,866109255,1118,1118,1118,1118,0
|
|
20231116,140400,866109255,1118,1118,1118,1118,0
|
|
20231116,140300,866109255,1118,1112,1118,1112,4500
|
|
20231116,140200,861083988,1111,1112,1112,1111,1921
|
|
20231116,140100,858949143,1112,1112,1112,1112,28
|
|
20231116,140000,858918007,1115,1115,1115,1115,0
|
|
20231116,135900,858918007,1115,1115,1115,1115,0
|
|
20231116,135800,858918007,1115,1111,1115,1111,27
|
|
20231116,135700,858888002,1115,1115,1115,1115,1
|
|
20231116,135600,858886887,1116,1116,1116,1116,5816
|
|
20231116,135500,852396231,1116,1116,1116,1116,0
|
|
20231116,135400,852396231,1116,1116,1116,1116,0
|
|
20231116,135300,852396231,1116,1116,1116,1116,2
|
|
20231116,135200,852393999,1110,1113,1115,1110,401
|
|
20231116,135100,851946929,1112,1112,1112,1112,127
|
|
20231116,135000,851805705,1112,1110,1112,1110,248
|
|
20231116,134900,851530421,1112,1112,1112,1112,120
|
|
20231116,134800,851396981,1112,1112,1112,1112,0
|
|
20231116,134700,851396981,1112,1111,1112,1111,162
|
|
20231116,134600,851216897,1110,1110,1110,1110,1156
|
|
20231116,134500,849933737,1111,1111,1111,1111,81
|
|
20231116,134400,849843746,1110,1110,1110,1110,28
|
|
20231116,134300,849812666,1109,1110,1110,1109,2595
|
|
20231116,134200,846934599,1110,1111,1111,1110,5523
|
|
20231116,134100,840804049,1112,1112,1112,1112,0
|
|
20231116,134000,840804049,1112,1112,1112,1111,609
|
|
20231116,133900,840127112,1112,1112,1112,1112,858
|
|
20231116,133800,839173016,1117,1117,1117,1117,2
|
|
20231116,133700,839170782,1112,1112,1112,1112,270
|
|
20231116,133600,838870542,1112,1112,1112,1112,1
|
|
20231116,133500,838869430,1118,1118,1118,1118,0
|
|
20231116,133400,838869430,1118,1118,1118,1118,0
|
|
20231116,133300,838869430,1118,1118,1118,1118,52
|
|
20231116,133200,838811294,1114,1114,1114,1114,249
|
|
20231116,133100,838533908,1114,1114,1114,1114,1
|
|
20231116,133000,838532794,1114,1114,1114,1114,0
|
|
20231116,132900,838532794,1114,1114,1114,1114,1322
|
|
20231116,132800,837060086,1114,1114,1114,1114,0
|
|
20231116,132700,837060086,1114,1114,1114,1114,510
|
|
20231116,132600,836491946,1114,1114,1114,1114,0
|
|
20231116,132500,836491946,1114,1114,1114,1114,0
|
|
20231116,132400,836491946,1114,1115,1115,1114,2010
|
|
20231116,132300,834250984,1118,1118,1118,1118,0
|
|
20231116,132200,834250984,1118,1118,1118,1118,17
|
|
20231116,132100,834231978,1118,1114,1118,1114,11
|
|
20231116,132000,834219720,1119,1117,1119,1117,4243
|
|
20231116,131900,829472130,1117,1117,1117,1117,299
|
|
20231116,131800,829138147,1119,1119,1119,1119,1001
|
|
20231116,131700,828018028,1119,1119,1119,1119,500
|
|
20231116,131600,827458528,1120,1120,1120,1120,0
|
|
20231116,131500,827458528,1120,1120,1120,1120,475
|
|
20231116,131400,826926528,1120,1117,1120,1117,6478
|
|
20231116,131300,819674937,1117,1117,1117,1117,730
|
|
20231116,131200,818859527,1117,1117,1117,1117,0
|
|
20231116,131100,818859527,1117,1117,1117,1117,550
|
|
20231116,131000,818245177,1117,1110,1117,1110,2301
|
|
20231116,130900,815676686,1115,1115,1115,1115,5
|
|
20231116,130800,815671111,1115,1114,1115,1114,3000
|
|
20231116,130700,812326165,1115,1112,1115,1112,2167
|
|
20231116,130600,809912730,1112,1112,1112,1112,0
|
|
20231116,130500,809912730,1112,1109,1112,1109,216
|
|
20231116,130400,809673183,1110,1109,1112,1109,138
|
|
20231116,130300,809520089,1109,1113,1113,1109,1316
|
|
20231116,130200,808055539,1113,1113,1113,1113,653
|
|
20231116,130100,807328750,1114,1112,1114,1112,3620
|
|
20231116,130000,803301934,1113,1113,1113,1113,40
|
|
20231116,125900,803257414,1112,1112,1112,1112,191
|
|
20231116,125800,803045022,1112,1112,1112,1112,308
|
|
20231116,125700,802702526,1109,1109,1109,1109,400
|
|
20231116,125600,802258926,1112,1109,1112,1109,1899
|
|
20231116,125500,800152932,1109,1109,1109,1109,100
|
|
20231116,125400,800042032,1113,1113,1113,1113,1130
|
|
20231116,125300,798784342,1113,1112,1113,1112,280
|
|
20231116,125200,798472711,1112,1111,1112,1111,4
|
|
20231116,125100,798468266,1111,1111,1111,1111,5
|
|
20231116,125000,798462711,1111,1111,1111,1111,0
|
|
20231116,124900,798462711,1111,1111,1111,1111,2
|
|
20231116,124800,798460489,1107,1108,1108,1107,2039
|
|
20231116,124700,796203016,1107,1108,1108,1107,3046
|
|
20231116,124600,792828773,1111,1111,1111,1111,20
|
|
20231116,124500,792806553,1108,1108,1108,1108,679
|
|
20231116,124400,792054221,1111,1111,1111,1111,0
|
|
20231116,124300,792054221,1111,1111,1111,1111,9
|
|
20231116,124200,792044222,1113,1113,1114,1113,66
|
|
20231116,124100,791970759,1107,1113,1114,1107,39962
|
|
20231116,124000,747716415,1110,1110,1110,1110,904
|
|
20231116,123900,746712975,1114,1114,1114,1114,1
|
|
20231116,123800,746711861,1114,1114,1114,1114,0
|
|
20231116,123700,746711861,1114,1109,1114,1109,1050
|
|
20231116,123600,745543176,1109,1109,1109,1109,75
|
|
20231116,123500,745460001,1109,1109,1109,1109,1
|
|
20231116,123400,745458892,1109,1109,1109,1109,197
|
|
20231116,123300,745240419,1109,1109,1109,1109,0
|
|
20231116,123200,745240419,1109,1108,1109,1108,122
|
|
20231116,123100,745105233,1108,1108,1108,1108,30
|
|
20231116,123000,745071993,1108,1108,1108,1108,40
|
|
20231116,122900,745027673,1107,1108,1108,1107,4225
|
|
20231116,122800,740350275,1110,1110,1110,1110,0
|
|
20231116,122700,740350275,1110,1110,1110,1110,0
|
|
20231116,122600,740350275,1110,1110,1110,1110,503
|
|
20231116,122500,739791945,1107,1109,1109,1107,6160
|
|
20231116,122400,732965306,1109,1110,1110,1109,306
|
|
20231116,122300,732625660,1114,1115,1115,1114,94
|
|
20231116,122200,732520854,1110,1110,1110,1110,0
|
|
20231116,122100,732520854,1110,1110,1110,1110,18
|
|
20231116,122000,732500874,1110,1114,1114,1110,455
|
|
20231116,121900,731994224,1114,1114,1114,1114,0
|
|
20231116,121800,731994224,1114,1114,1114,1114,1500
|
|
20231116,121700,730323224,1114,1114,1114,1114,0
|
|
20231116,121600,730323224,1114,1113,1114,1113,385
|
|
20231116,121500,729894508,1113,1113,1113,1113,0
|
|
20231116,121400,729894508,1113,1112,1113,1112,1000
|
|
20231116,121300,728781606,1112,1112,1112,1112,2
|
|
20231116,121200,728779382,1109,1109,1109,1109,0
|
|
20231116,121100,728779382,1109,1109,1109,1109,0
|
|
20231116,121000,728779382,1109,1110,1110,1109,2200
|
|
20231116,120900,726339282,1109,1109,1109,1109,679
|
|
20231116,120800,725586271,1113,1110,1113,1110,11
|
|
20231116,120700,725574058,1108,1108,1108,1108,90
|
|
20231116,120600,725474338,1111,1111,1111,1111,155
|
|
20231116,120500,725302133,1112,1112,1112,1112,0
|
|
20231116,120400,725302133,1112,1113,1113,1112,441
|
|
20231116,120300,724811740,1113,1110,1113,1110,3000
|
|
20231116,120200,721473327,1111,1111,1111,1111,50
|
|
20231116,120100,721417777,1110,1113,1113,1110,1003
|
|
20231116,120000,720301447,1113,1113,1113,1113,0
|
|
20231116,115900,720301447,1113,1113,1113,1113,3
|
|
20231116,115800,720298108,1113,1113,1113,1113,9
|
|
20231116,115700,720288091,1113,1113,1113,1113,0
|
|
20231116,115600,720288091,1113,1113,1113,1113,1000
|
|
20231116,115500,719175091,1108,1108,1108,1108,10
|
|
20231116,115400,719164011,1108,1110,1110,1108,2883
|
|
20231116,115300,715969559,1113,1113,1113,1113,12
|
|
20231116,115200,715956203,1112,1112,1112,1112,0
|
|
20231116,115100,715956203,1112,1110,1112,1110,4175
|
|
20231116,115000,711318153,1110,1110,1110,1110,101
|
|
20231116,114900,711206043,1110,1110,1110,1110,0
|
|
20231116,114800,711206043,1110,1110,1110,1110,0
|
|
20231116,114700,711206043,1110,1110,1110,1110,443
|
|
20231116,114600,710714313,1111,1111,1111,1111,0
|
|
20231116,114500,710714313,1111,1110,1111,1110,536
|
|
20231116,114400,710118853,1111,1110,1111,1110,502
|
|
20231116,114300,709561631,1111,1111,1111,1111,0
|
|
20231116,114200,709561631,1111,1110,1111,1107,5808
|
|
20231116,114100,703122815,1111,1111,1111,1111,173
|
|
20231116,114000,702930612,1112,1112,1112,1111,943
|
|
20231116,113900,701882140,1112,1112,1112,1112,0
|
|
20231116,113800,701882140,1112,1112,1112,1112,1
|
|
20231116,113700,701881028,1113,1113,1113,1113,10
|
|
20231116,113600,701869898,1114,1114,1114,1114,127
|
|
20231116,113500,701728420,1117,1117,1117,1117,1
|
|
20231116,113400,701727303,1117,1116,1117,1116,308
|
|
20231116,113300,701383350,1115,1117,1117,1115,22
|
|
20231116,113200,701358782,1117,1115,1117,1115,99
|
|
20231116,113100,701248387,1115,1117,1117,1115,601
|
|
20231116,113000,700578270,1115,1115,1116,1115,3178
|
|
20231116,112900,697034701,1117,1117,1117,1117,203
|
|
20231116,112800,696807950,1115,1114,1116,1114,9683
|
|
20231116,112700,686008825,1114,1113,1114,1113,2901
|
|
20231116,112600,682778190,1113,1112,1113,1112,332
|
|
20231116,112500,682408875,1111,1108,1111,1108,1905
|
|
20231116,112400,680298111,1108,1108,1108,1108,79
|
|
20231116,112300,680210579,1111,1107,1111,1107,109
|
|
20231116,112200,680089908,1107,1112,1113,1107,6284
|
|
20231116,112100,673121484,1107,1105,1107,1105,18853
|
|
20231116,112000,652276101,1106,1109,1109,1104,13192
|
|
20231116,111900,637683229,1109,1110,1111,1106,5240
|
|
20231116,111800,631882433,1110,1112,1112,1110,5185
|
|
20231116,111700,626120593,1113,1113,1113,1113,626
|
|
20231116,111600,625423855,1115,1114,1115,1113,2151
|
|
20231116,111500,623029285,1115,1116,1116,1115,283
|
|
20231116,111400,622713736,1115,1115,1116,1115,546
|
|
20231116,111300,622104944,1113,1113,1115,1113,194
|
|
20231116,111200,621888942,1112,1115,1115,1111,4733
|
|
20231116,111100,616621954,1116,1116,1116,1116,3
|
|
20231116,111000,616618606,1113,1116,1116,1113,2022
|
|
20231116,110900,614367778,1116,1118,1118,1112,1686
|
|
20231116,110800,612491991,1121,1121,1125,1121,842
|
|
20231116,110700,611546936,1124,1120,1127,1120,3932
|
|
20231116,110600,607122211,1126,1119,1126,1119,2084
|
|
20231116,110500,604782114,1118,1111,1118,1111,212
|
|
20231116,110400,604545605,1113,1112,1113,1112,11279
|
|
20231116,110300,591992392,1112,1113,1113,1110,4077
|
|
20231116,110200,587463517,1113,1120,1120,1113,7481
|
|
20231116,110100,579124039,1120,1122,1122,1120,13979
|
|
20231116,110000,563463562,1127,1126,1127,1121,12003
|
|
20231116,105900,549980268,1126,1126,1128,1125,6079
|
|
20231116,105800,543138433,1126,1127,1128,1126,5585
|
|
20231116,105700,536844962,1128,1129,1129,1127,14708
|
|
20231116,105600,520254428,1129,1130,1132,1129,12479
|
|
20231116,105500,506156985,1132,1135,1135,1132,13519
|
|
20231116,105400,490839962,1135,1131,1136,1130,32087
|
|
20231116,105300,454510561,1131,1131,1136,1131,5962
|
|
20231116,105200,447756007,1136,1123,1136,1123,71091
|
|
20231116,105100,367353772,1123,1123,1124,1122,3128
|
|
20231116,105000,363841430,1124,1119,1124,1118,14025
|
|
20231116,104900,348127994,1120,1118,1121,1118,19970
|
|
20231116,104800,325765593,1112,1115,1119,1112,16105
|
|
20231116,104700,307783658,1117,1110,1117,1110,28523
|
|
20231116,104600,276030139,1110,1109,1110,1108,2885
|
|
20231116,104500,272830383,1110,1109,1110,1107,3201
|
|
20231116,104400,269281708,1109,1111,1111,1106,1736
|
|
20231116,104300,267359924,1112,1105,1112,1105,13115
|
|
20231116,104200,252804008,1104,1104,1107,1104,9686
|
|
20231116,104100,242110055,1107,1103,1109,1103,4141
|
|
20231116,104000,237527104,1104,1105,1105,1099,2008
|
|
20231116,103900,235318044,1101,1106,1106,1101,2263
|
|
20231116,103800,232824424,1106,1106,1106,1105,7202
|
|
20231116,103700,224862012,1105,1103,1105,1103,808
|
|
20231116,103600,223969379,1104,1105,1105,1103,5114
|
|
20231116,103500,218327972,1106,1105,1106,1105,111
|
|
20231116,103400,218205246,1104,1106,1106,1103,1849
|
|
20231116,103300,216165522,1106,1101,1108,1096,192
|
|
20231116,103200,215953529,1106,1100,1114,1093,27081
|
|
20231116,103100,185971489,1100,1103,1103,1100,703
|
|
20231116,103000,185198107,1103,1095,1103,1095,27636
|
|
20231116,102900,154805438,1095,1095,1095,1095,300
|
|
20231116,102800,154476938,1095,1095,1095,1095,1
|
|
20231116,102700,154475843,1095,1094,1095,1094,3565
|
|
20231116,102600,150574233,1094,1094,1094,1094,55
|
|
20231116,102500,150514063,1095,1095,1096,1095,702
|
|
20231116,102400,149745372,1096,1097,1097,1096,160
|
|
20231116,102300,149569952,1098,1095,1098,1095,3315
|
|
20231116,102200,145933137,1096,1095,1097,1094,2613
|
|
20231116,102100,143071591,1095,1095,1096,1095,1566
|
|
20231116,102000,141356761,1095,1094,1096,1090,14670
|
|
20231116,101900,125303667,1093,1090,1093,1090,22086
|
|
20231116,101800,101194570,1090,1090,1090,1090,404
|
|
20231116,101700,100754210,1090,1089,1090,1089,112
|
|
20231116,101600,100632240,1089,1089,1089,1086,580
|
|
20231116,101500,100002348,1085,1091,1091,1085,1050
|
|
20231116,101400,98857054,1090,1090,1091,1086,14502
|
|
20231116,101300,83070236,1089,1089,1089,1089,1473
|
|
20231116,101200,81466139,1087,1089,1089,1087,11
|
|
20231116,101100,81454162,1089,1089,1089,1087,199
|
|
20231116,101000,81237715,1090,1090,1090,1090,3500
|
|
20231116,100900,77422715,1090,1090,1091,1090,10805
|
|
20231116,100800,65634641,1091,1091,1091,1091,2002
|
|
20231116,100700,63450459,1090,1090,1090,1090,7293
|
|
20231116,100600,55501089,1091,1087,1093,1087,7120
|
|
20231116,100500,47749960,1087,1084,1087,1083,15551
|
|
20231116,100400,30894342,1084,1078,1084,1078,12363
|
|
20231116,100300,17542843,1078,1078,1078,1072,327
|
|
20231116,100200,17190445,1078,1080,1080,1078,568
|
|
20231116,100100,16577012,1080,1078,1080,1077,10445
|
|
20231116,100000,5304338,1079,1079,1079,1074,4927
|