588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184500,311152577,1136,1136,1136,1136,2900
|
|
20231123,184400,311152577,1136,1136,1136,1136,0
|
|
20231123,184300,311152577,1136,1136,1136,1136,0
|
|
20231123,184200,311152577,1136,1136,1136,1136,0
|
|
20231123,184100,311152577,1136,1136,1136,1136,0
|
|
20231123,184000,311152577,1136,1136,1136,1136,0
|
|
20231123,183900,311152577,1136,1136,1136,1136,0
|
|
20231123,183800,311152577,1136,1136,1136,1136,0
|
|
20231123,183700,311152577,1136,1136,1136,1136,0
|
|
20231123,183600,311152577,1136,1136,1136,1136,0
|
|
20231123,183500,311152577,1136,1136,1136,1136,0
|
|
20231123,183400,311152577,1136,1136,1136,1136,0
|
|
20231123,183300,311152577,1136,1136,1136,1136,0
|
|
20231123,183200,311152577,1136,1136,1136,1136,0
|
|
20231123,183100,311152577,1136,1136,1136,1136,0
|
|
20231123,183000,311152577,1136,1136,1136,1136,0
|
|
20231123,182900,311152577,1136,1136,1136,1136,0
|
|
20231123,182800,311152577,1136,1136,1136,1136,0
|
|
20231123,182700,311152577,1136,1136,1136,1136,0
|
|
20231123,182600,311152577,1136,1136,1136,1136,0
|
|
20231123,182500,311152577,1136,1136,1136,1136,0
|
|
20231123,182400,311152577,1136,1136,1136,1136,0
|
|
20231123,182300,311152577,1136,1136,1136,1136,0
|
|
20231123,182200,311152577,1136,1136,1136,1136,0
|
|
20231123,182100,311152577,1136,1136,1136,1136,0
|
|
20231123,182000,311152577,1136,1136,1136,1136,0
|
|
20231123,181900,311152577,1136,1136,1136,1136,0
|
|
20231123,181800,311152577,1136,1136,1136,1136,0
|
|
20231123,181700,311152577,1136,1136,1136,1136,0
|
|
20231123,181600,311152577,1136,1136,1136,1136,0
|
|
20231123,181500,311152577,1136,1136,1136,1136,2900
|
|
20231123,181400,311152577,1136,1136,1136,1136,0
|
|
20231123,181300,311152577,1136,1136,1136,1136,0
|
|
20231123,181200,311152577,1136,1136,1136,1136,0
|
|
20231123,181100,311152577,1136,1136,1136,1136,0
|
|
20231123,181000,311152577,1136,1136,1136,1136,0
|
|
20231123,180900,311152577,1136,1136,1136,1136,0
|
|
20231123,180800,311152577,1136,1136,1136,1136,0
|
|
20231123,180700,311152577,1136,1136,1136,1136,0
|
|
20231123,180600,311152577,1136,1136,1136,1136,0
|
|
20231123,180500,311152577,1136,1136,1136,1136,0
|
|
20231123,180400,311152577,1136,1136,1136,1136,0
|
|
20231123,180300,311152577,1136,1136,1136,1136,0
|
|
20231123,180200,311152577,1136,1136,1136,1136,0
|
|
20231123,180100,311152577,1136,1136,1136,1136,0
|
|
20231123,180000,311152577,1136,1136,1136,1136,0
|
|
20231123,175900,311152577,1136,1136,1136,1136,0
|
|
20231123,175800,311152577,1136,1136,1136,1136,0
|
|
20231123,175700,311152577,1136,1136,1136,1136,0
|
|
20231123,175600,311152577,1136,1136,1136,1136,0
|
|
20231123,175500,311152577,1136,1136,1136,1136,0
|
|
20231123,175400,311152577,1136,1136,1136,1136,0
|
|
20231123,175300,311152577,1136,1136,1136,1136,0
|
|
20231123,175200,311152577,1136,1136,1136,1136,0
|
|
20231123,175100,311152577,1136,1136,1136,1136,0
|
|
20231123,175000,311152577,1136,1136,1136,1136,0
|
|
20231123,174900,311152577,1136,1136,1136,1136,0
|
|
20231123,174800,311152577,1136,1136,1136,1136,0
|
|
20231123,174700,311152577,1136,1136,1136,1136,0
|
|
20231123,174600,311152577,1136,1136,1136,1136,0
|
|
20231123,174500,311152577,1136,1136,1136,1136,2900
|
|
20231123,174400,311152577,1136,1136,1136,1136,0
|
|
20231123,174300,311152577,1136,1136,1136,1136,0
|
|
20231123,174200,311152577,1136,1136,1136,1136,0
|
|
20231123,174100,311152577,1136,1136,1136,1136,0
|
|
20231123,174000,311152577,1136,1136,1136,1136,0
|
|
20231123,173900,311152577,1136,1136,1136,1136,0
|
|
20231123,173800,311152577,1136,1136,1136,1136,0
|
|
20231123,173700,311152577,1136,1136,1136,1136,0
|
|
20231123,173600,311152577,1136,1136,1136,1136,0
|
|
20231123,173500,311152577,1136,1136,1136,1136,0
|
|
20231123,173400,311152577,1136,1136,1136,1136,0
|
|
20231123,173300,311152577,1136,1136,1136,1136,0
|
|
20231123,173200,311152577,1136,1136,1136,1136,0
|
|
20231123,173100,311152577,1136,1136,1136,1136,0
|
|
20231123,173000,311152577,1136,1136,1136,1136,0
|
|
20231123,172900,311152577,1136,1136,1136,1136,0
|
|
20231123,172800,311152577,1136,1136,1136,1136,0
|
|
20231123,172700,311152577,1136,1136,1136,1136,0
|
|
20231123,172600,311152577,1136,1136,1136,1136,0
|
|
20231123,172500,311152577,1136,1136,1136,1136,0
|
|
20231123,172400,311152577,1136,1136,1136,1136,0
|
|
20231123,172300,311152577,1136,1136,1136,1136,0
|
|
20231123,172200,311152577,1136,1136,1136,1136,0
|
|
20231123,172100,311152577,1136,1136,1136,1136,0
|
|
20231123,172000,311152577,1136,1136,1136,1136,0
|
|
20231123,171900,311152577,1136,1136,1136,1136,0
|
|
20231123,171800,311152577,1136,1136,1136,1136,0
|
|
20231123,171700,311152577,1136,1136,1136,1136,0
|
|
20231123,171600,311152577,1136,1136,1136,1136,0
|
|
20231123,171500,311152577,1136,1136,1136,1136,2900
|
|
20231123,171400,311152577,1136,1136,1136,1136,0
|
|
20231123,171300,311152577,1136,1136,1136,1136,0
|
|
20231123,171200,311152577,1136,1136,1136,1136,0
|
|
20231123,171100,311152577,1136,1136,1136,1136,0
|
|
20231123,171000,311152577,1136,1136,1136,1136,0
|
|
20231123,170900,311152577,1136,1136,1136,1136,0
|
|
20231123,170800,311152577,1136,1136,1136,1136,0
|
|
20231123,170700,311152577,1136,1136,1136,1136,0
|
|
20231123,170600,311152577,1136,1136,1136,1136,0
|
|
20231123,170500,311152577,1136,1136,1136,1136,0
|
|
20231123,170400,311152577,1136,1136,1136,1136,0
|
|
20231123,170300,311152577,1136,1136,1136,1136,0
|
|
20231123,170200,311152577,1136,1136,1136,1136,0
|
|
20231123,170100,311152577,1136,1136,1136,1136,0
|
|
20231123,170000,311152577,1136,1136,1136,1136,0
|
|
20231123,165900,311152577,1136,1136,1136,1136,0
|
|
20231123,165800,311152577,1136,1136,1136,1136,0
|
|
20231123,165700,311152577,1136,1136,1136,1136,0
|
|
20231123,165600,311152577,1136,1136,1136,1136,0
|
|
20231123,165500,311152577,1136,1136,1136,1136,0
|
|
20231123,165400,311152577,1136,1136,1136,1136,0
|
|
20231123,165300,311152577,1136,1136,1136,1136,0
|
|
20231123,165200,311152577,1136,1136,1136,1136,0
|
|
20231123,165100,311152577,1136,1136,1136,1136,0
|
|
20231123,165000,311152577,1136,1136,1136,1136,0
|
|
20231123,164900,311152577,1136,1136,1136,1136,0
|
|
20231123,164800,311152577,1136,1136,1136,1136,0
|
|
20231123,164700,311152577,1136,1136,1136,1136,0
|
|
20231123,164600,311152577,1136,1136,1136,1136,0
|
|
20231123,164500,311152577,1136,1136,1136,1136,2900
|
|
20231123,164400,311152577,1136,1136,1136,1136,0
|
|
20231123,164300,311152577,1136,1136,1136,1136,0
|
|
20231123,164200,311152577,1136,1136,1136,1136,0
|
|
20231123,164100,311152577,1136,1136,1136,1136,0
|
|
20231123,164000,311152577,1136,1136,1136,1136,0
|
|
20231123,163900,311152577,1136,1136,1136,1136,0
|
|
20231123,163800,311152577,1136,1136,1136,1136,0
|
|
20231123,163700,311152577,1136,1136,1136,1136,0
|
|
20231123,163600,311152577,1136,1136,1136,1136,0
|
|
20231123,163500,311152577,1136,1136,1136,1136,0
|
|
20231123,163400,311152577,1136,1136,1136,1136,0
|
|
20231123,163300,311152577,1136,1136,1136,1136,0
|
|
20231123,163200,311152577,1136,1136,1136,1136,0
|
|
20231123,163100,311152577,1136,1136,1136,1136,0
|
|
20231123,163000,311152577,1136,1136,1136,1136,0
|
|
20231123,162900,311152577,1136,1136,1136,1136,0
|
|
20231123,162800,311152577,1136,1136,1136,1136,0
|
|
20231123,162700,311152577,1136,1136,1136,1136,0
|
|
20231123,162600,311152577,1136,1136,1136,1136,0
|
|
20231123,162500,311152577,1136,1136,1136,1136,0
|
|
20231123,162400,311152577,1136,1136,1136,1136,0
|
|
20231123,162300,311152577,1136,1136,1136,1136,0
|
|
20231123,162200,311152577,1136,1136,1136,1136,0
|
|
20231123,162100,311152577,1136,1136,1136,1136,0
|
|
20231123,162000,311152577,1136,1136,1136,1136,0
|
|
20231123,161900,311152577,1136,1136,1136,1136,0
|
|
20231123,161800,311152577,1136,1136,1136,1136,0
|
|
20231123,161700,311152577,1136,1136,1136,1136,0
|
|
20231123,161600,311152577,1136,1136,1136,1136,0
|
|
20231123,161500,311152577,1136,1136,1136,1136,2900
|
|
20231123,161400,311152577,1136,1136,1136,1136,0
|
|
20231123,161300,311152577,1136,1136,1136,1136,0
|
|
20231123,161200,311152577,1136,1136,1136,1136,0
|
|
20231123,161100,311152577,1136,1136,1136,1136,0
|
|
20231123,161000,311152577,1136,1136,1136,1136,0
|
|
20231123,160900,311152577,1136,1136,1136,1136,0
|
|
20231123,160800,311152577,1136,1136,1136,1136,0
|
|
20231123,160700,311152577,1136,1136,1136,1136,0
|
|
20231123,160600,311152577,1136,1136,1136,1136,0
|
|
20231123,160500,311152577,1136,1136,1136,1136,0
|
|
20231123,160400,311152577,1136,1136,1136,1136,0
|
|
20231123,160300,311152577,1136,1136,1136,1136,0
|
|
20231123,160200,311152577,1136,1136,1136,1136,0
|
|
20231123,160100,311152577,1136,1136,1136,1136,0
|
|
20231123,160000,311152577,1136,1136,1136,1136,0
|
|
20231123,155900,311152577,1136,1136,1136,1136,0
|
|
20231123,155800,311152577,1136,1136,1136,1136,0
|
|
20231123,155700,311152577,1136,1136,1136,1136,0
|
|
20231123,155600,311152577,1136,1136,1136,1136,0
|
|
20231123,155500,311152577,1136,1136,1136,1136,0
|
|
20231123,155400,311152577,1136,1136,1136,1136,0
|
|
20231123,155300,311152577,1136,1136,1136,1136,0
|
|
20231123,155200,311152577,1136,1136,1136,1136,0
|
|
20231123,155100,311152577,1136,1136,1136,1136,0
|
|
20231123,155000,311152577,1136,1136,1136,1136,0
|
|
20231123,154900,311152577,1136,1136,1136,1136,0
|
|
20231123,154800,311152577,1136,1136,1136,1136,0
|
|
20231123,154700,311152577,1136,1136,1136,1136,0
|
|
20231123,154600,311152577,1136,1136,1136,1136,0
|
|
20231123,154500,311152577,1136,1136,1136,1136,2900
|
|
20231123,154400,311152577,1136,1136,1136,1136,0
|
|
20231123,154300,311152577,1136,1136,1136,1136,0
|
|
20231123,154200,311152577,1136,1136,1136,1136,0
|
|
20231123,154100,311152577,1136,1136,1136,1136,0
|
|
20231123,154000,311152577,1136,1136,1136,1136,0
|
|
20231123,153900,311152577,1136,1136,1136,1136,0
|
|
20231123,153800,311152577,1136,1136,1136,1136,0
|
|
20231123,153700,311152577,1136,1136,1136,1136,0
|
|
20231123,153600,311152577,1136,1136,1136,1136,0
|
|
20231123,153500,311152577,1136,1136,1136,1136,0
|
|
20231123,153400,311152577,1136,1136,1136,1136,0
|
|
20231123,153300,311152577,1136,1136,1136,1136,0
|
|
20231123,153200,311152577,1136,1136,1136,1136,0
|
|
20231123,153100,311152577,1136,1136,1136,1136,0
|
|
20231123,153000,311152577,1136,1136,1136,1136,2900
|
|
20231123,152900,307858177,1137,1137,1137,1137,0
|
|
20231123,152800,307858177,1137,1137,1137,1137,0
|
|
20231123,152700,307858177,1137,1137,1137,1137,0
|
|
20231123,152600,307858177,1137,1137,1137,1137,0
|
|
20231123,152500,307858177,1137,1137,1137,1137,0
|
|
20231123,152400,307858177,1137,1137,1137,1137,0
|
|
20231123,152300,307858177,1137,1137,1137,1137,0
|
|
20231123,152200,307858177,1137,1137,1137,1137,0
|
|
20231123,152100,307858177,1137,1137,1137,1137,0
|
|
20231123,152000,307858177,1137,1137,1137,1137,0
|
|
20231123,151900,307858177,1137,1136,1137,1136,653
|
|
20231123,151800,307115866,1137,1137,1137,1137,0
|
|
20231123,151700,307115866,1137,1137,1137,1135,946
|
|
20231123,151600,306041652,1136,1136,1137,1136,110
|
|
20231123,151500,305916631,1137,1137,1137,1137,81
|
|
20231123,151400,305824534,1137,1137,1137,1137,160
|
|
20231123,151300,305642614,1137,1137,1137,1137,100
|
|
20231123,151200,305528914,1136,1137,1137,1136,11
|
|
20231123,151100,305516417,1136,1136,1136,1136,3
|
|
20231123,151000,305513009,1137,1137,1137,1136,502
|
|
20231123,150900,304942735,1136,1136,1136,1136,499
|
|
20231123,150800,304375871,1136,1137,1137,1136,2
|
|
20231123,150700,304373598,1135,1137,1137,1135,11
|
|
20231123,150600,304361111,1134,1135,1135,1134,365
|
|
20231123,150500,303947141,1137,1135,1137,1134,1001
|
|
20231123,150400,302811499,1137,1137,1137,1137,0
|
|
20231123,150300,302811499,1137,1136,1137,1134,201
|
|
20231123,150200,302583530,1137,1137,1137,1137,3391
|
|
20231123,150100,298727963,1137,1136,1137,1136,114
|
|
20231123,150000,298598458,1136,1135,1136,1135,3063
|
|
20231123,145900,295119557,1136,1136,1136,1136,4
|
|
20231123,145800,295115013,1136,1137,1137,1136,431
|
|
20231123,145700,294625166,1137,1137,1137,1137,10105
|
|
20231123,145600,283135781,1137,1137,1137,1137,6
|
|
20231123,145500,283128959,1137,1137,1137,1137,0
|
|
20231123,145400,283128959,1137,1137,1137,1137,0
|
|
20231123,145300,283128959,1137,1136,1137,1136,7067
|
|
20231123,145200,275093784,1137,1136,1137,1136,11
|
|
20231123,145100,275081287,1137,1136,1137,1136,20096
|
|
20231123,145000,252232230,1136,1135,1136,1135,1503
|
|
20231123,144900,250526324,1135,1135,1135,1135,7335
|
|
20231123,144800,242201099,1136,1136,1136,1136,0
|
|
20231123,144700,242201099,1136,1136,1136,1136,10
|
|
20231123,144600,242189739,1136,1136,1136,1136,4
|
|
20231123,144500,242185195,1136,1136,1136,1136,10
|
|
20231123,144400,242173835,1135,1136,1136,1135,1545
|
|
20231123,144300,240418725,1136,1140,1140,1136,4197
|
|
20231123,144200,235644764,1140,1140,1140,1140,0
|
|
20231123,144100,235644764,1140,1137,1140,1137,201
|
|
20231123,144000,235416224,1137,1141,1141,1137,2449
|
|
20231123,143900,232630287,1141,1141,1141,1141,1
|
|
20231123,143800,232629146,1141,1141,1141,1141,0
|
|
20231123,143700,232629146,1141,1141,1141,1141,0
|
|
20231123,143600,232629146,1141,1141,1141,1141,0
|
|
20231123,143500,232629146,1141,1141,1141,1140,1000
|
|
20231123,143400,231488202,1141,1141,1141,1141,0
|
|
20231123,143300,231488202,1141,1140,1141,1140,2001
|
|
20231123,143200,229207061,1140,1140,1140,1140,2
|
|
20231123,143100,229204781,1140,1140,1140,1140,2
|
|
20231123,143000,229202501,1140,1140,1140,1140,0
|
|
20231123,142900,229202501,1140,1140,1140,1140,0
|
|
20231123,142800,229202501,1140,1140,1140,1140,0
|
|
20231123,142700,229202501,1140,1140,1140,1140,0
|
|
20231123,142600,229202501,1140,1140,1140,1140,1
|
|
20231123,142500,229201361,1140,1140,1140,1140,50
|
|
20231123,142400,229144361,1140,1140,1140,1140,45
|
|
20231123,142300,229093061,1140,1140,1140,1140,132
|
|
20231123,142200,228942581,1140,1137,1140,1137,2000
|
|
20231123,142100,226668578,1137,1137,1140,1137,2021
|
|
20231123,142000,224370698,1137,1141,1141,1137,800
|
|
20231123,141900,223460713,1141,1141,1141,1141,0
|
|
20231123,141800,223460713,1141,1141,1141,1141,0
|
|
20231123,141700,223460713,1141,1141,1141,1141,1
|
|
20231123,141600,223459572,1138,1138,1138,1138,1
|
|
20231123,141500,223458434,1141,1140,1141,1140,680
|
|
20231123,141400,222683233,1140,1140,1140,1140,9321
|
|
20231123,141300,212057293,1140,1140,1140,1140,56
|
|
20231123,141200,211993453,1140,1140,1140,1140,311
|
|
20231123,141100,211638913,1140,1140,1140,1140,373
|
|
20231123,141000,211213693,1141,1141,1141,1141,622
|
|
20231123,140900,210503991,1141,1138,1141,1138,1847
|
|
20231123,140800,208397179,1140,1140,1140,1140,541
|
|
20231123,140700,207780439,1137,1140,1140,1137,5993
|
|
20231123,140600,200965224,1138,1138,1138,1138,15
|
|
20231123,140500,200948154,1138,1138,1138,1138,720
|
|
20231123,140400,200128794,1140,1140,1140,1140,0
|
|
20231123,140300,200128794,1140,1140,1140,1140,0
|
|
20231123,140200,200128794,1140,1140,1140,1140,0
|
|
20231123,140100,200128794,1140,1140,1140,1140,0
|
|
20231123,140000,200128794,1140,1138,1140,1138,6061
|
|
20231123,135900,193231374,1140,1140,1140,1140,1
|
|
20231123,135800,193230234,1139,1139,1139,1139,0
|
|
20231123,135700,193230234,1139,1140,1140,1139,6004
|
|
20231123,135600,186391675,1139,1140,1140,1139,765
|
|
20231123,135500,185520140,1140,1140,1140,1140,0
|
|
20231123,135400,185520140,1140,1140,1140,1140,2378
|
|
20231123,135300,182809220,1141,1141,1141,1141,1
|
|
20231123,135200,182808079,1140,1140,1140,1140,40
|
|
20231123,135100,182762479,1141,1141,1141,1141,0
|
|
20231123,135000,182762479,1141,1141,1141,1141,1
|
|
20231123,134900,182761338,1141,1141,1141,1141,21
|
|
20231123,134800,182737377,1142,1142,1142,1142,4
|
|
20231123,134700,182732809,1142,1142,1142,1142,0
|
|
20231123,134600,182732809,1142,1142,1142,1142,1
|
|
20231123,134500,182731667,1142,1142,1142,1142,0
|
|
20231123,134400,182731667,1142,1142,1142,1142,1
|
|
20231123,134300,182730525,1141,1141,1141,1141,555
|
|
20231123,134200,182097270,1141,1141,1141,1141,0
|
|
20231123,134100,182097270,1141,1141,1141,1141,8
|
|
20231123,134000,182088142,1141,1141,1141,1141,0
|
|
20231123,133900,182088142,1141,1141,1141,1141,9
|
|
20231123,133800,182077873,1141,1141,1141,1141,0
|
|
20231123,133700,182077873,1141,1141,1141,1141,0
|
|
20231123,133600,182077873,1141,1141,1141,1141,0
|
|
20231123,133500,182077873,1141,1141,1141,1141,89
|
|
20231123,133400,181976324,1141,1141,1141,1141,221
|
|
20231123,133300,181724163,1141,1141,1141,1141,20
|
|
20231123,133200,181701343,1141,1141,1141,1141,0
|
|
20231123,133100,181701343,1141,1141,1141,1141,0
|
|
20231123,133000,181701343,1141,1141,1141,1141,0
|
|
20231123,132900,181701343,1141,1141,1141,1141,0
|
|
20231123,132800,181701343,1141,1141,1141,1141,200
|
|
20231123,132700,181473143,1141,1141,1141,1141,529
|
|
20231123,132600,180869554,1142,1142,1142,1142,0
|
|
20231123,132500,180869554,1142,1142,1142,1142,20
|
|
20231123,132400,180846714,1141,1141,1141,1141,0
|
|
20231123,132300,180846714,1141,1143,1143,1141,6100
|
|
20231123,132200,173886414,1143,1143,1143,1143,250
|
|
20231123,132100,173600664,1143,1143,1143,1143,0
|
|
20231123,132000,173600664,1143,1143,1143,1143,0
|
|
20231123,131900,173600664,1143,1143,1143,1143,0
|
|
20231123,131800,173600664,1143,1143,1143,1143,0
|
|
20231123,131700,173600664,1143,1143,1143,1143,0
|
|
20231123,131600,173600664,1143,1143,1143,1143,1
|
|
20231123,131500,173599521,1143,1142,1143,1142,255
|
|
20231123,131400,173308310,1141,1143,1143,1141,101
|
|
20231123,131300,173193067,1142,1142,1142,1142,3
|
|
20231123,131200,173189641,1142,1142,1142,1142,0
|
|
20231123,131100,173189641,1142,1142,1142,1142,1
|
|
20231123,131000,173188499,1143,1143,1143,1143,0
|
|
20231123,130900,173188499,1143,1143,1143,1143,0
|
|
20231123,130800,173188499,1143,1143,1143,1143,2
|
|
20231123,130700,173186213,1143,1143,1143,1143,0
|
|
20231123,130600,173186213,1143,1143,1143,1143,0
|
|
20231123,130500,173186213,1143,1143,1143,1143,0
|
|
20231123,130400,173186213,1143,1143,1143,1143,0
|
|
20231123,130300,173186213,1143,1143,1143,1143,20
|
|
20231123,130200,173163353,1143,1143,1143,1143,0
|
|
20231123,130100,173163353,1143,1143,1143,1141,502
|
|
20231123,130000,172589982,1144,1144,1144,1144,0
|
|
20231123,125900,172589982,1144,1144,1144,1144,87
|
|
20231123,125800,172490454,1144,1143,1144,1143,1749
|
|
20231123,125700,170489997,1143,1143,1143,1143,3
|
|
20231123,125600,170486568,1142,1142,1142,1142,613
|
|
20231123,125500,169786522,1142,1142,1142,1142,27
|
|
20231123,125400,169755688,1142,1142,1142,1142,398
|
|
20231123,125300,169301172,1143,1143,1143,1143,0
|
|
20231123,125200,169301172,1143,1143,1143,1143,0
|
|
20231123,125100,169301172,1143,1143,1143,1143,16
|
|
20231123,125000,169282884,1143,1143,1143,1143,0
|
|
20231123,124900,169282884,1143,1143,1143,1143,0
|
|
20231123,124800,169282884,1143,1143,1143,1143,0
|
|
20231123,124700,169282884,1143,1143,1143,1143,0
|
|
20231123,124600,169282884,1143,1143,1143,1143,0
|
|
20231123,124500,169282884,1143,1143,1143,1143,0
|
|
20231123,124400,169282884,1143,1143,1143,1143,1
|
|
20231123,124300,169281741,1142,1143,1143,1142,1013
|
|
20231123,124200,168124735,1142,1142,1142,1142,1566
|
|
20231123,124100,166336363,1142,1142,1142,1142,1138
|
|
20231123,124000,165036767,1143,1143,1143,1143,0
|
|
20231123,123900,165036767,1143,1143,1143,1143,0
|
|
20231123,123800,165036767,1143,1143,1143,1143,0
|
|
20231123,123700,165036767,1143,1143,1143,1143,1
|
|
20231123,123600,165035624,1143,1143,1143,1143,0
|
|
20231123,123500,165035624,1143,1143,1143,1143,0
|
|
20231123,123400,165035624,1143,1143,1143,1143,0
|
|
20231123,123300,165035624,1143,1143,1143,1143,100
|
|
20231123,123200,164921324,1143,1143,1143,1143,0
|
|
20231123,123100,164921324,1143,1142,1143,1142,54
|
|
20231123,123000,164859655,1143,1143,1143,1143,42
|
|
20231123,122900,164811649,1143,1143,1143,1143,0
|
|
20231123,122800,164811649,1143,1143,1144,1143,2829
|
|
20231123,122700,161578101,1143,1143,1144,1143,111
|
|
20231123,122600,161451227,1144,1144,1144,1144,6
|
|
20231123,122500,161444363,1143,1143,1143,1143,970
|
|
20231123,122400,160335653,1143,1143,1143,1143,0
|
|
20231123,122300,160335653,1143,1143,1143,1143,100
|
|
20231123,122200,160221353,1143,1143,1143,1143,1
|
|
20231123,122100,160220210,1142,1142,1143,1142,2476
|
|
20231123,122000,157392617,1143,1143,1143,1143,0
|
|
20231123,121900,157392617,1143,1143,1143,1143,1
|
|
20231123,121800,157391474,1142,1142,1143,1142,257
|
|
20231123,121700,157097979,1143,1142,1143,1142,11
|
|
20231123,121600,157085416,1142,1142,1142,1142,481
|
|
20231123,121500,156536114,1143,1143,1143,1143,0
|
|
20231123,121400,156536114,1143,1143,1143,1143,0
|
|
20231123,121300,156536114,1143,1143,1143,1143,0
|
|
20231123,121200,156536114,1143,1143,1143,1143,0
|
|
20231123,121100,156536114,1143,1143,1143,1143,1
|
|
20231123,121000,156534971,1141,1143,1143,1141,53
|
|
20231123,120900,156474492,1141,1140,1141,1140,3471
|
|
20231123,120800,152515816,1139,1139,1139,1139,10
|
|
20231123,120700,152504426,1139,1139,1139,1139,0
|
|
20231123,120600,152504426,1139,1139,1139,1139,1
|
|
20231123,120500,152503287,1139,1139,1139,1139,49
|
|
20231123,120400,152447476,1140,1141,1141,1140,2
|
|
20231123,120300,152445195,1143,1143,1143,1143,0
|
|
20231123,120200,152445195,1143,1143,1143,1143,0
|
|
20231123,120100,152445195,1143,1143,1143,1143,874
|
|
20231123,120000,151446213,1143,1143,1143,1143,0
|
|
20231123,115900,151446213,1143,1143,1143,1143,0
|
|
20231123,115800,151446213,1143,1143,1143,1143,0
|
|
20231123,115700,151446213,1143,1143,1143,1143,0
|
|
20231123,115600,151446213,1143,1143,1143,1143,0
|
|
20231123,115500,151446213,1143,1143,1143,1143,0
|
|
20231123,115400,151446213,1143,1143,1143,1143,0
|
|
20231123,115300,151446213,1143,1143,1143,1143,0
|
|
20231123,115200,151446213,1143,1143,1143,1143,0
|
|
20231123,115100,151446213,1143,1143,1143,1143,0
|
|
20231123,115000,151446213,1143,1143,1143,1143,0
|
|
20231123,114900,151446213,1143,1143,1143,1143,0
|
|
20231123,114800,151446213,1143,1143,1143,1143,0
|
|
20231123,114700,151446213,1143,1139,1143,1139,16
|
|
20231123,114600,151427985,1139,1139,1139,1139,331
|
|
20231123,114500,151050976,1144,1144,1144,1144,0
|
|
20231123,114400,151050976,1144,1144,1144,1144,0
|
|
20231123,114300,151050976,1144,1144,1144,1144,0
|
|
20231123,114200,151050976,1144,1144,1144,1144,0
|
|
20231123,114100,151050976,1144,1144,1144,1144,0
|
|
20231123,114000,151050976,1144,1144,1144,1144,0
|
|
20231123,113900,151050976,1144,1144,1144,1144,0
|
|
20231123,113800,151050976,1144,1144,1144,1144,0
|
|
20231123,113700,151050976,1144,1144,1144,1144,1
|
|
20231123,113600,151049832,1139,1139,1139,1139,0
|
|
20231123,113500,151049832,1139,1142,1142,1139,15452
|
|
20231123,113400,133441279,1142,1142,1142,1142,0
|
|
20231123,113300,133441279,1142,1142,1142,1142,0
|
|
20231123,113200,133441279,1142,1142,1142,1142,0
|
|
20231123,113100,133441279,1142,1142,1142,1142,463
|
|
20231123,113000,132912533,1141,1141,1141,1141,0
|
|
20231123,112900,132912533,1141,1141,1141,1141,0
|
|
20231123,112800,132912533,1141,1141,1141,1141,0
|
|
20231123,112700,132912533,1141,1141,1141,1141,0
|
|
20231123,112600,132912533,1141,1141,1141,1141,2335
|
|
20231123,112500,130248298,1141,1141,1141,1141,163
|
|
20231123,112400,130062315,1141,1141,1141,1141,0
|
|
20231123,112300,130062315,1141,1141,1141,1141,2579
|
|
20231123,112200,127119676,1141,1141,1141,1141,1
|
|
20231123,112100,127118535,1141,1141,1141,1141,0
|
|
20231123,112000,127118535,1141,1141,1141,1141,5000
|
|
20231123,111900,121413535,1141,1141,1141,1141,23
|
|
20231123,111800,121387292,1141,1141,1141,1141,5
|
|
20231123,111700,121381587,1142,1142,1142,1142,0
|
|
20231123,111600,121381587,1142,1142,1142,1142,2
|
|
20231123,111500,121379303,1142,1141,1142,1141,2328
|
|
20231123,111400,118723050,1141,1141,1141,1141,0
|
|
20231123,111300,118723050,1141,1141,1141,1141,0
|
|
20231123,111200,118723050,1141,1141,1141,1141,1000
|
|
20231123,111100,117582050,1141,1141,1141,1141,2
|
|
20231123,111000,117579768,1142,1142,1142,1142,0
|
|
20231123,110900,117579768,1142,1142,1142,1142,49
|
|
20231123,110800,117523810,1142,1143,1143,1142,55
|
|
20231123,110700,117460998,1142,1142,1142,1142,0
|
|
20231123,110600,117460998,1142,1142,1142,1142,1
|
|
20231123,110500,117459856,1143,1143,1143,1143,1
|
|
20231123,110400,117458713,1142,1142,1142,1142,50
|
|
20231123,110300,117401613,1143,1143,1143,1143,10
|
|
20231123,110200,117390183,1143,1143,1143,1143,386
|
|
20231123,110100,116948985,1142,1142,1142,1142,0
|
|
20231123,110000,116948985,1142,1142,1142,1142,1757
|
|
20231123,105900,114942491,1141,1141,1141,1141,1
|
|
20231123,105800,114941350,1141,1141,1141,1141,0
|
|
20231123,105700,114941350,1141,1141,1141,1141,1
|
|
20231123,105600,114940209,1141,1141,1141,1141,0
|
|
20231123,105500,114940209,1141,1142,1142,1141,703
|
|
20231123,105400,114138072,1142,1141,1142,1141,362
|
|
20231123,105300,113724699,1142,1142,1142,1142,0
|
|
20231123,105200,113724699,1142,1142,1142,1142,60
|
|
20231123,105100,113656179,1142,1142,1142,1142,0
|
|
20231123,105000,113656179,1142,1142,1142,1142,1100
|
|
20231123,104900,112399979,1142,1141,1142,1141,1142
|
|
20231123,104800,111096953,1142,1142,1143,1142,2216
|
|
20231123,104700,108566280,1143,1142,1143,1142,11
|
|
20231123,104600,108553717,1143,1143,1143,1143,1
|
|
20231123,104500,108552574,1142,1142,1142,1142,10
|
|
20231123,104400,108541154,1143,1142,1143,1142,5
|
|
20231123,104300,108535443,1143,1143,1143,1143,1
|
|
20231123,104200,108534300,1143,1143,1143,1143,0
|
|
20231123,104100,108534300,1143,1143,1143,1143,0
|
|
20231123,104000,108534300,1143,1143,1143,1143,0
|
|
20231123,103900,108534300,1143,1143,1143,1143,0
|
|
20231123,103800,108534300,1143,1143,1143,1143,5
|
|
20231123,103700,108528585,1143,1143,1143,1143,1
|
|
20231123,103600,108527442,1142,1143,1143,1142,12
|
|
20231123,103500,108513736,1143,1143,1143,1143,12
|
|
20231123,103400,108500020,1141,1141,1141,1141,0
|
|
20231123,103300,108500020,1141,1141,1141,1141,0
|
|
20231123,103200,108500020,1141,1141,1141,1141,1000
|
|
20231123,103100,107359020,1141,1142,1142,1141,450
|
|
20231123,103000,106845169,1144,1144,1144,1144,1
|
|
20231123,102900,106844025,1143,1143,1143,1143,623
|
|
20231123,102800,106131936,1144,1144,1144,1144,0
|
|
20231123,102700,106131936,1144,1144,1144,1144,0
|
|
20231123,102600,106131936,1144,1142,1144,1142,121
|
|
20231123,102500,105993576,1142,1142,1142,1142,0
|
|
20231123,102400,105993576,1142,1142,1142,1142,0
|
|
20231123,102300,105993576,1142,1142,1142,1142,3
|
|
20231123,102200,105990150,1142,1142,1142,1142,0
|
|
20231123,102100,105990150,1142,1142,1142,1142,0
|
|
20231123,102000,105990150,1142,1142,1142,1142,0
|
|
20231123,101900,105990150,1142,1144,1144,1142,400
|
|
20231123,101800,105532924,1144,1144,1144,1144,30
|
|
20231123,101700,105498604,1144,1144,1144,1144,0
|
|
20231123,101600,105498604,1144,1144,1144,1144,1
|
|
20231123,101500,105497460,1145,1145,1145,1145,0
|
|
20231123,101400,105497460,1145,1145,1145,1145,1
|
|
20231123,101300,105496315,1145,1143,1145,1143,633
|
|
20231123,101200,104772794,1142,1142,1142,1142,0
|
|
20231123,101100,104772794,1142,1142,1142,1142,0
|
|
20231123,101000,104772794,1142,1142,1142,1141,2567
|
|
20231123,100900,101841281,1142,1142,1142,1142,0
|
|
20231123,100800,101841281,1142,1142,1142,1142,0
|
|
20231123,100700,101841281,1142,1142,1142,1142,107
|
|
20231123,100600,101719087,1142,1142,1142,1142,0
|
|
20231123,100500,101719087,1142,1142,1142,1142,199
|
|
20231123,100400,101491829,1142,1142,1142,1142,1557
|
|
20231123,100300,99713735,1143,1143,1143,1143,0
|
|
20231123,100200,99713735,1143,1143,1143,1143,566
|
|
20231123,100100,99066797,1143,1145,1145,1143,179
|
|
20231123,100000,98862198,1143,1143,1145,1143,1136
|
|
20231123,095900,97562035,1143,1145,1145,1143,2
|
|
20231123,095800,97559747,1143,1143,1143,1143,0
|
|
20231123,095700,97559747,1143,1144,1144,1143,1000
|
|
20231123,095600,96416746,1145,1145,1145,1145,1000
|
|
20231123,095500,95271746,1145,1145,1145,1145,3472
|
|
20231123,095400,91296306,1145,1145,1145,1145,0
|
|
20231123,095300,91296306,1145,1145,1145,1145,1
|
|
20231123,095200,91295161,1144,1144,1144,1144,29
|
|
20231123,095100,91261985,1146,1146,1146,1144,4
|
|
20231123,095000,91257404,1145,1145,1145,1145,756
|
|
20231123,094900,90391784,1144,1144,1144,1144,1
|
|
20231123,094800,90390640,1146,1144,1146,1144,41
|
|
20231123,094700,90343734,1145,1146,1146,1145,212
|
|
20231123,094600,90100792,1146,1146,1146,1146,102
|
|
20231123,094500,89983900,1145,1145,1145,1145,150
|
|
20231123,094400,89812150,1146,1146,1146,1145,444
|
|
20231123,094300,89303376,1145,1146,1146,1145,204
|
|
20231123,094200,89069642,1145,1145,1146,1145,1068
|
|
20231123,094100,87846781,1145,1144,1145,1144,4740
|
|
20231123,094000,82419585,1144,1142,1144,1142,1801
|
|
20231123,093900,80359744,1142,1143,1143,1142,866
|
|
20231123,093800,79369955,1143,1142,1143,1142,158
|
|
20231123,093700,79189518,1143,1142,1143,1142,138
|
|
20231123,093600,79031890,1142,1142,1142,1142,2
|
|
20231123,093500,79029606,1142,1141,1142,1140,504
|
|
20231123,093400,78455036,1141,1142,1142,1141,4
|
|
20231123,093300,78450469,1142,1140,1142,1139,502
|
|
20231123,093200,77878240,1142,1143,1143,1140,596
|
|
20231123,093100,77197778,1143,1143,1143,1143,14
|
|
20231123,093000,77181776,1140,1140,1140,1140,1767
|
|
20231123,092900,75167396,1140,1140,1140,1140,1
|
|
20231123,092800,75166256,1140,1140,1140,1139,86
|
|
20231123,092700,75068295,1140,1140,1140,1140,55
|
|
20231123,092600,75005595,1140,1140,1140,1139,738
|
|
20231123,092500,74164469,1141,1142,1142,1141,510
|
|
20231123,092400,73582190,1143,1144,1144,1143,2
|
|
20231123,092300,73579903,1144,1144,1144,1142,260
|
|
20231123,092200,73282853,1145,1144,1145,1144,1948
|
|
20231123,092100,71054331,1142,1146,1146,1142,3636
|
|
20231123,092000,66898558,1145,1147,1147,1145,53
|
|
20231123,091900,66837871,1146,1147,1147,1146,4
|
|
20231123,091800,66833284,1147,1147,1147,1142,5457
|
|
20231123,091700,60600186,1147,1147,1147,1147,504
|
|
20231123,091600,60022098,1147,1147,1147,1145,805
|
|
20231123,091500,59100363,1147,1145,1147,1145,5130
|
|
20231123,091400,53219408,1145,1145,1145,1143,1232
|
|
20231123,091300,51808862,1145,1145,1145,1144,3745
|
|
20231123,091200,47520867,1145,1144,1145,1142,2031
|
|
20231123,091100,45199925,1144,1147,1147,1142,2973
|
|
20231123,091000,41801448,1147,1146,1147,1145,4635
|
|
20231123,090900,36485645,1146,1143,1146,1143,6268
|
|
20231123,090800,29311667,1143,1140,1143,1139,14017
|
|
20231123,090700,13322188,1140,1140,1140,1138,2124
|
|
20231123,090600,10904038,1140,1137,1140,1137,1573
|
|
20231123,090500,9112930,1137,1137,1137,1136,503
|
|
20231123,090400,8541519,1137,1137,1137,1137,1004
|
|
20231123,090300,7399971,1136,1137,1137,1136,982
|
|
20231123,090200,6283937,1139,1139,1139,1138,1173
|
|
20231123,090100,4947990,1139,1139,1140,1139,712
|
|
20231123,090000,4136820,1139,1135,1139,1135,3644
|