664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200100,293949932,1067,1067,1067,1067,10898
|
|
20231128,200000,293949932,1067,1067,1067,1067,0
|
|
20231128,195900,293949932,1067,1067,1067,1067,0
|
|
20231128,195800,293949932,1067,1067,1067,1067,0
|
|
20231128,195700,293949932,1067,1067,1067,1067,0
|
|
20231128,195600,293949932,1067,1067,1067,1067,0
|
|
20231128,195500,293949932,1067,1067,1067,1067,0
|
|
20231128,195400,293949932,1067,1067,1067,1067,0
|
|
20231128,195300,293949932,1067,1067,1067,1067,0
|
|
20231128,195200,293949932,1067,1067,1067,1067,0
|
|
20231128,195100,293949932,1067,1067,1067,1067,0
|
|
20231128,195000,293949932,1067,1067,1067,1067,0
|
|
20231128,194900,293949932,1067,1067,1067,1067,0
|
|
20231128,194800,293949932,1067,1067,1067,1067,0
|
|
20231128,194700,293949932,1067,1067,1067,1067,0
|
|
20231128,194600,293949932,1067,1067,1067,1067,0
|
|
20231128,194500,293949932,1067,1067,1067,1067,0
|
|
20231128,194400,293949932,1067,1067,1067,1067,0
|
|
20231128,194300,293949932,1067,1067,1067,1067,0
|
|
20231128,194200,293949932,1067,1067,1067,1067,0
|
|
20231128,194100,293949932,1067,1067,1067,1067,0
|
|
20231128,194000,293949932,1067,1067,1067,1067,0
|
|
20231128,193900,293949932,1067,1067,1067,1067,0
|
|
20231128,193800,293949932,1067,1067,1067,1067,0
|
|
20231128,193700,293949932,1067,1067,1067,1067,0
|
|
20231128,193600,293949932,1067,1067,1067,1067,0
|
|
20231128,193500,293949932,1067,1067,1067,1067,0
|
|
20231128,193400,293949932,1067,1067,1067,1067,0
|
|
20231128,193300,293949932,1067,1067,1067,1067,0
|
|
20231128,193200,293949932,1067,1067,1067,1067,0
|
|
20231128,193100,293949932,1067,1067,1067,1067,10898
|
|
20231128,193000,293949932,1067,1067,1067,1067,0
|
|
20231128,192900,293949932,1067,1067,1067,1067,0
|
|
20231128,192800,293949932,1067,1067,1067,1067,0
|
|
20231128,192700,293949932,1067,1067,1067,1067,0
|
|
20231128,192600,293949932,1067,1067,1067,1067,0
|
|
20231128,192500,293949932,1067,1067,1067,1067,0
|
|
20231128,192400,293949932,1067,1067,1067,1067,0
|
|
20231128,192300,293949932,1067,1067,1067,1067,0
|
|
20231128,192200,293949932,1067,1067,1067,1067,0
|
|
20231128,192100,293949932,1067,1067,1067,1067,0
|
|
20231128,192000,293949932,1067,1067,1067,1067,0
|
|
20231128,191900,293949932,1067,1067,1067,1067,0
|
|
20231128,191800,293949932,1067,1067,1067,1067,0
|
|
20231128,191700,293949932,1067,1067,1067,1067,0
|
|
20231128,191600,293949932,1067,1067,1067,1067,0
|
|
20231128,191500,293949932,1067,1067,1067,1067,0
|
|
20231128,191400,293949932,1067,1067,1067,1067,0
|
|
20231128,191300,293949932,1067,1067,1067,1067,0
|
|
20231128,191200,293949932,1067,1067,1067,1067,0
|
|
20231128,191100,293949932,1067,1067,1067,1067,0
|
|
20231128,191000,293949932,1067,1067,1067,1067,0
|
|
20231128,190900,293949932,1067,1067,1067,1067,0
|
|
20231128,190800,293949932,1067,1067,1067,1067,0
|
|
20231128,190700,293949932,1067,1067,1067,1067,0
|
|
20231128,190600,293949932,1067,1067,1067,1067,0
|
|
20231128,190500,293949932,1067,1067,1067,1067,0
|
|
20231128,190400,293949932,1067,1067,1067,1067,0
|
|
20231128,190300,293949932,1067,1067,1067,1067,0
|
|
20231128,190200,293949932,1067,1067,1067,1067,0
|
|
20231128,190100,293949932,1067,1067,1067,1067,10898
|
|
20231128,190000,293949932,1067,1067,1067,1067,0
|
|
20231128,185900,293949932,1067,1067,1067,1067,0
|
|
20231128,185800,293949932,1067,1067,1067,1067,0
|
|
20231128,185700,293949932,1067,1067,1067,1067,0
|
|
20231128,185600,293949932,1067,1067,1067,1067,0
|
|
20231128,185500,293949932,1067,1067,1067,1067,0
|
|
20231128,185400,293949932,1067,1067,1067,1067,0
|
|
20231128,185300,293949932,1067,1067,1067,1067,0
|
|
20231128,185200,293949932,1067,1067,1067,1067,0
|
|
20231128,185100,293949932,1067,1067,1067,1067,0
|
|
20231128,185000,293949932,1067,1067,1067,1067,0
|
|
20231128,184900,293949932,1067,1067,1067,1067,0
|
|
20231128,184800,293949932,1067,1067,1067,1067,0
|
|
20231128,184700,293949932,1067,1067,1067,1067,0
|
|
20231128,184600,293949932,1067,1067,1067,1067,0
|
|
20231128,184500,293949932,1067,1067,1067,1067,0
|
|
20231128,184400,293949932,1067,1067,1067,1067,0
|
|
20231128,184300,293949932,1067,1067,1067,1067,0
|
|
20231128,184200,293949932,1067,1067,1067,1067,0
|
|
20231128,184100,293949932,1067,1067,1067,1067,0
|
|
20231128,184000,293949932,1067,1067,1067,1067,0
|
|
20231128,183900,293949932,1067,1067,1067,1067,0
|
|
20231128,183800,293949932,1067,1067,1067,1067,0
|
|
20231128,183700,293949932,1067,1067,1067,1067,0
|
|
20231128,183600,293949932,1067,1067,1067,1067,0
|
|
20231128,183500,293949932,1067,1067,1067,1067,0
|
|
20231128,183400,293949932,1067,1067,1067,1067,0
|
|
20231128,183300,293949932,1067,1067,1067,1067,0
|
|
20231128,183200,293949932,1067,1067,1067,1067,0
|
|
20231128,183100,293949932,1067,1067,1067,1067,10898
|
|
20231128,183000,293949932,1067,1067,1067,1067,0
|
|
20231128,182900,293949932,1067,1067,1067,1067,0
|
|
20231128,182800,293949932,1067,1067,1067,1067,0
|
|
20231128,182700,293949932,1067,1067,1067,1067,0
|
|
20231128,182600,293949932,1067,1067,1067,1067,0
|
|
20231128,182500,293949932,1067,1067,1067,1067,0
|
|
20231128,182400,293949932,1067,1067,1067,1067,0
|
|
20231128,182300,293949932,1067,1067,1067,1067,0
|
|
20231128,182200,293949932,1067,1067,1067,1067,0
|
|
20231128,182100,293949932,1067,1067,1067,1067,0
|
|
20231128,182000,293949932,1067,1067,1067,1067,0
|
|
20231128,181900,293949932,1067,1067,1067,1067,0
|
|
20231128,181800,293949932,1067,1067,1067,1067,0
|
|
20231128,181700,293949932,1067,1067,1067,1067,0
|
|
20231128,181600,293949932,1067,1067,1067,1067,0
|
|
20231128,181500,293949932,1067,1067,1067,1067,0
|
|
20231128,181400,293949932,1067,1067,1067,1067,0
|
|
20231128,181300,293949932,1067,1067,1067,1067,0
|
|
20231128,181200,293949932,1067,1067,1067,1067,0
|
|
20231128,181100,293949932,1067,1067,1067,1067,0
|
|
20231128,181000,293949932,1067,1067,1067,1067,0
|
|
20231128,180900,293949932,1067,1067,1067,1067,0
|
|
20231128,180800,293949932,1067,1067,1067,1067,0
|
|
20231128,180700,293949932,1067,1067,1067,1067,0
|
|
20231128,180600,293949932,1067,1067,1067,1067,0
|
|
20231128,180500,293949932,1067,1067,1067,1067,0
|
|
20231128,180400,293949932,1067,1067,1067,1067,0
|
|
20231128,180300,293949932,1067,1067,1067,1067,0
|
|
20231128,180200,293949932,1067,1067,1067,1067,0
|
|
20231128,180100,293949932,1067,1067,1067,1067,10898
|
|
20231128,180000,293949932,1067,1067,1067,1067,0
|
|
20231128,175900,293949932,1067,1067,1067,1067,0
|
|
20231128,175800,293949932,1067,1067,1067,1067,0
|
|
20231128,175700,293949932,1067,1067,1067,1067,0
|
|
20231128,175600,293949932,1067,1067,1067,1067,0
|
|
20231128,175500,293949932,1067,1067,1067,1067,0
|
|
20231128,175400,293949932,1067,1067,1067,1067,0
|
|
20231128,175300,293949932,1067,1067,1067,1067,0
|
|
20231128,175200,293949932,1067,1067,1067,1067,0
|
|
20231128,175100,293949932,1067,1067,1067,1067,0
|
|
20231128,175000,293949932,1067,1067,1067,1067,0
|
|
20231128,174900,293949932,1067,1067,1067,1067,0
|
|
20231128,174800,293949932,1067,1067,1067,1067,0
|
|
20231128,174700,293949932,1067,1067,1067,1067,0
|
|
20231128,174600,293949932,1067,1067,1067,1067,0
|
|
20231128,174500,293949932,1067,1067,1067,1067,0
|
|
20231128,174400,293949932,1067,1067,1067,1067,0
|
|
20231128,174300,293949932,1067,1067,1067,1067,0
|
|
20231128,174200,293949932,1067,1067,1067,1067,0
|
|
20231128,174100,293949932,1067,1067,1067,1067,0
|
|
20231128,174000,293949932,1067,1067,1067,1067,0
|
|
20231128,173900,293949932,1067,1067,1067,1067,0
|
|
20231128,173800,293949932,1067,1067,1067,1067,0
|
|
20231128,173700,293949932,1067,1067,1067,1067,0
|
|
20231128,173600,293949932,1067,1067,1067,1067,0
|
|
20231128,173500,293949932,1067,1067,1067,1067,0
|
|
20231128,173400,293949932,1067,1067,1067,1067,0
|
|
20231128,173300,293949932,1067,1067,1067,1067,0
|
|
20231128,173200,293949932,1067,1067,1067,1067,0
|
|
20231128,173100,293949932,1067,1067,1067,1067,10898
|
|
20231128,173000,293949932,1067,1067,1067,1067,0
|
|
20231128,172900,293949932,1067,1067,1067,1067,0
|
|
20231128,172800,293949932,1067,1067,1067,1067,0
|
|
20231128,172700,293949932,1067,1067,1067,1067,0
|
|
20231128,172600,293949932,1067,1067,1067,1067,0
|
|
20231128,172500,293949932,1067,1067,1067,1067,0
|
|
20231128,172400,293949932,1067,1067,1067,1067,0
|
|
20231128,172300,293949932,1067,1067,1067,1067,0
|
|
20231128,172200,293949932,1067,1067,1067,1067,0
|
|
20231128,172100,293949932,1067,1067,1067,1067,0
|
|
20231128,172000,293949932,1067,1067,1067,1067,0
|
|
20231128,171900,293949932,1067,1067,1067,1067,0
|
|
20231128,171800,293949932,1067,1067,1067,1067,0
|
|
20231128,171700,293949932,1067,1067,1067,1067,0
|
|
20231128,171600,293949932,1067,1067,1067,1067,0
|
|
20231128,171500,293949932,1067,1067,1067,1067,0
|
|
20231128,171400,293949932,1067,1067,1067,1067,0
|
|
20231128,171300,293949932,1067,1067,1067,1067,0
|
|
20231128,171200,293949932,1067,1067,1067,1067,0
|
|
20231128,171100,293949932,1067,1067,1067,1067,0
|
|
20231128,171000,293949932,1067,1067,1067,1067,0
|
|
20231128,170900,293949932,1067,1067,1067,1067,0
|
|
20231128,170800,293949932,1067,1067,1067,1067,0
|
|
20231128,170700,293949932,1067,1067,1067,1067,0
|
|
20231128,170600,293949932,1067,1067,1067,1067,0
|
|
20231128,170500,293949932,1067,1067,1067,1067,0
|
|
20231128,170400,293949932,1067,1067,1067,1067,0
|
|
20231128,170300,293949932,1067,1067,1067,1067,0
|
|
20231128,170200,293949932,1067,1067,1067,1067,0
|
|
20231128,170100,293949932,1067,1067,1067,1067,10898
|
|
20231128,170000,293949932,1067,1067,1067,1067,0
|
|
20231128,165900,293949932,1067,1067,1067,1067,0
|
|
20231128,165800,293949932,1067,1067,1067,1067,0
|
|
20231128,165700,293949932,1067,1067,1067,1067,0
|
|
20231128,165600,293949932,1067,1067,1067,1067,0
|
|
20231128,165500,293949932,1067,1067,1067,1067,0
|
|
20231128,165400,293949932,1067,1067,1067,1067,0
|
|
20231128,165300,293949932,1067,1067,1067,1067,0
|
|
20231128,165200,293949932,1067,1067,1067,1067,0
|
|
20231128,165100,293949932,1067,1067,1067,1067,0
|
|
20231128,165000,293949932,1067,1067,1067,1067,0
|
|
20231128,164900,293949932,1067,1067,1067,1067,0
|
|
20231128,164800,293949932,1067,1067,1067,1067,0
|
|
20231128,164700,293949932,1067,1067,1067,1067,0
|
|
20231128,164600,293949932,1067,1067,1067,1067,0
|
|
20231128,164500,293949932,1067,1067,1067,1067,0
|
|
20231128,164400,293949932,1067,1067,1067,1067,0
|
|
20231128,164300,293949932,1067,1067,1067,1067,0
|
|
20231128,164200,293949932,1067,1067,1067,1067,0
|
|
20231128,164100,293949932,1067,1067,1067,1067,0
|
|
20231128,164000,293949932,1067,1067,1067,1067,0
|
|
20231128,163900,293949932,1067,1067,1067,1067,0
|
|
20231128,163800,293949932,1067,1067,1067,1067,0
|
|
20231128,163700,293949932,1067,1067,1067,1067,0
|
|
20231128,163600,293949932,1067,1067,1067,1067,0
|
|
20231128,163500,293949932,1067,1067,1067,1067,0
|
|
20231128,163400,293949932,1067,1067,1067,1067,0
|
|
20231128,163300,293949932,1067,1067,1067,1067,0
|
|
20231128,163200,293949932,1067,1067,1067,1067,0
|
|
20231128,163100,293949932,1067,1067,1067,1067,10898
|
|
20231128,163000,293949932,1067,1067,1067,1067,0
|
|
20231128,162900,293949932,1067,1067,1067,1067,0
|
|
20231128,162800,293949932,1067,1067,1067,1067,0
|
|
20231128,162700,293949932,1067,1067,1067,1067,0
|
|
20231128,162600,293949932,1067,1067,1067,1067,0
|
|
20231128,162500,293949932,1067,1067,1067,1067,0
|
|
20231128,162400,293949932,1067,1067,1067,1067,0
|
|
20231128,162300,293949932,1067,1067,1067,1067,0
|
|
20231128,162200,293949932,1067,1067,1067,1067,0
|
|
20231128,162100,293949932,1067,1067,1067,1067,0
|
|
20231128,162000,293949932,1067,1067,1067,1067,0
|
|
20231128,161900,293949932,1067,1067,1067,1067,0
|
|
20231128,161800,293949932,1067,1067,1067,1067,0
|
|
20231128,161700,293949932,1067,1067,1067,1067,0
|
|
20231128,161600,293949932,1067,1067,1067,1067,0
|
|
20231128,161500,293949932,1067,1067,1067,1067,0
|
|
20231128,161400,293949932,1067,1067,1067,1067,0
|
|
20231128,161300,293949932,1067,1067,1067,1067,0
|
|
20231128,161200,293949932,1067,1067,1067,1067,0
|
|
20231128,161100,293949932,1067,1067,1067,1067,0
|
|
20231128,161000,293949932,1067,1067,1067,1067,0
|
|
20231128,160900,293949932,1067,1067,1067,1067,0
|
|
20231128,160800,293949932,1067,1067,1067,1067,0
|
|
20231128,160700,293949932,1067,1067,1067,1067,0
|
|
20231128,160600,293949932,1067,1067,1067,1067,0
|
|
20231128,160500,293949932,1067,1067,1067,1067,0
|
|
20231128,160400,293949932,1067,1067,1067,1067,0
|
|
20231128,160300,293949932,1067,1067,1067,1067,0
|
|
20231128,160200,293949932,1067,1067,1067,1067,0
|
|
20231128,160100,293949932,1067,1067,1067,1067,10898
|
|
20231128,160000,293949932,1067,1067,1067,1067,0
|
|
20231128,155900,293949932,1067,1067,1067,1067,0
|
|
20231128,155800,293949932,1067,1067,1067,1067,0
|
|
20231128,155700,293949932,1067,1067,1067,1067,0
|
|
20231128,155600,293949932,1067,1067,1067,1067,0
|
|
20231128,155500,293949932,1067,1067,1067,1067,0
|
|
20231128,155400,293949932,1067,1067,1067,1067,0
|
|
20231128,155300,293949932,1067,1067,1067,1067,0
|
|
20231128,155200,293949932,1067,1067,1067,1067,0
|
|
20231128,155100,293949932,1067,1067,1067,1067,0
|
|
20231128,155000,293949932,1067,1067,1067,1067,0
|
|
20231128,154900,293949932,1067,1067,1067,1067,0
|
|
20231128,154800,293949932,1067,1067,1067,1067,0
|
|
20231128,154700,293949932,1067,1067,1067,1067,0
|
|
20231128,154600,293949932,1067,1067,1067,1067,0
|
|
20231128,154500,293949932,1067,1067,1067,1067,0
|
|
20231128,154400,293949932,1067,1067,1067,1067,0
|
|
20231128,154300,293949932,1067,1067,1067,1067,0
|
|
20231128,154200,293949932,1067,1067,1067,1067,0
|
|
20231128,154100,293949932,1067,1067,1067,1067,0
|
|
20231128,154000,293949932,1067,1067,1067,1067,0
|
|
20231128,153900,293949932,1067,1067,1067,1067,0
|
|
20231128,153800,293949932,1067,1067,1067,1067,0
|
|
20231128,153700,293949932,1067,1067,1067,1067,0
|
|
20231128,153600,293949932,1067,1067,1067,1067,0
|
|
20231128,153500,293949932,1067,1067,1067,1067,0
|
|
20231128,153400,293949932,1067,1067,1067,1067,0
|
|
20231128,153300,293949932,1067,1067,1067,1067,0
|
|
20231128,153200,293949932,1067,1067,1067,1067,0
|
|
20231128,153100,293949932,1067,1067,1067,1067,10898
|
|
20231128,153000,293949932,1067,1067,1067,1067,10898
|
|
20231128,152900,282321766,1069,1069,1069,1069,0
|
|
20231128,152800,282321766,1069,1069,1069,1069,0
|
|
20231128,152700,282321766,1069,1069,1069,1069,0
|
|
20231128,152600,282321766,1069,1069,1069,1069,0
|
|
20231128,152500,282321766,1069,1069,1069,1069,0
|
|
20231128,152400,282321766,1069,1069,1069,1069,0
|
|
20231128,152300,282321766,1069,1069,1069,1069,0
|
|
20231128,152200,282321766,1069,1069,1069,1069,0
|
|
20231128,152100,282321766,1069,1069,1069,1069,0
|
|
20231128,152000,282321766,1069,1069,1069,1069,0
|
|
20231128,151900,282321766,1069,1070,1070,1069,2444
|
|
20231128,151800,279709030,1074,1069,1074,1069,2
|
|
20231128,151700,279706887,1074,1069,1074,1069,1506
|
|
20231128,151600,278096944,1069,1069,1069,1069,1000
|
|
20231128,151500,277027944,1074,1068,1074,1068,491
|
|
20231128,151400,276503059,1069,1071,1071,1069,2015
|
|
20231128,151300,274349018,1069,1069,1069,1069,219
|
|
20231128,151200,274114907,1069,1071,1071,1069,1346
|
|
20231128,151100,272675509,1071,1071,1071,1069,3221
|
|
20231128,151000,269232098,1075,1075,1075,1075,0
|
|
20231128,150900,269232098,1075,1075,1075,1075,5
|
|
20231128,150800,269226723,1073,1075,1075,1073,9
|
|
20231128,150700,269217062,1075,1075,1075,1075,250
|
|
20231128,150600,268948312,1075,1070,1075,1069,1313
|
|
20231128,150500,267542186,1074,1074,1074,1074,34
|
|
20231128,150400,267505670,1074,1070,1074,1070,12
|
|
20231128,150300,267492822,1070,1074,1074,1070,1213
|
|
20231128,150200,266192893,1074,1071,1074,1071,334
|
|
20231128,150100,265835161,1071,1071,1071,1071,1
|
|
20231128,150000,265834090,1074,1074,1074,1074,1
|
|
20231128,145900,265833016,1071,1071,1071,1071,32
|
|
20231128,145800,265798744,1071,1071,1071,1071,0
|
|
20231128,145700,265798744,1071,1071,1071,1071,1556
|
|
20231128,145600,264132268,1070,1070,1070,1070,0
|
|
20231128,145500,264132268,1070,1070,1070,1070,500
|
|
20231128,145400,263597268,1071,1071,1071,1071,100
|
|
20231128,145300,263490168,1071,1071,1071,1071,200
|
|
20231128,145200,263275968,1070,1070,1071,1070,13
|
|
20231128,145100,263262051,1070,1070,1070,1070,855
|
|
20231128,145000,262347201,1070,1070,1071,1070,2193
|
|
20231128,144900,260000688,1070,1071,1071,1070,1019
|
|
20231128,144800,258910356,1070,1070,1070,1070,66
|
|
20231128,144700,258839736,1071,1071,1071,1071,0
|
|
20231128,144600,258839736,1071,1071,1071,1071,0
|
|
20231128,144500,258839736,1071,1071,1071,1071,590
|
|
20231128,144400,258207846,1071,1071,1071,1071,5
|
|
20231128,144300,258202491,1071,1071,1071,1071,0
|
|
20231128,144200,258202491,1071,1071,1071,1071,4
|
|
20231128,144100,258198207,1070,1070,1070,1070,163
|
|
20231128,144000,258023797,1070,1070,1070,1070,643
|
|
20231128,143900,257335787,1072,1071,1072,1071,2532
|
|
20231128,143800,254623595,1071,1071,1071,1071,1358
|
|
20231128,143700,253169177,1072,1072,1072,1072,50
|
|
20231128,143600,253115577,1072,1072,1072,1072,0
|
|
20231128,143500,253115577,1072,1072,1072,1071,71
|
|
20231128,143400,253039485,1071,1071,1071,1071,0
|
|
20231128,143300,253039485,1071,1072,1072,1071,626
|
|
20231128,143200,252368473,1072,1072,1072,1072,0
|
|
20231128,143100,252368473,1072,1072,1072,1072,0
|
|
20231128,143000,252368473,1072,1072,1072,1072,0
|
|
20231128,142900,252368473,1072,1072,1072,1072,1
|
|
20231128,142800,252367401,1072,1072,1072,1072,0
|
|
20231128,142700,252367401,1072,1072,1072,1072,10
|
|
20231128,142600,252356681,1072,1072,1072,1072,98
|
|
20231128,142500,252251625,1071,1071,1071,1071,0
|
|
20231128,142400,252251625,1071,1071,1071,1071,79
|
|
20231128,142300,252167016,1071,1071,1071,1071,112
|
|
20231128,142200,252047064,1071,1071,1071,1071,0
|
|
20231128,142100,252047064,1071,1071,1071,1071,29
|
|
20231128,142000,252016005,1072,1072,1072,1072,1
|
|
20231128,141900,252014933,1073,1072,1073,1072,511
|
|
20231128,141800,251466827,1072,1072,1072,1072,26
|
|
20231128,141700,251438955,1072,1072,1072,1072,500
|
|
20231128,141600,250902955,1072,1072,1072,1072,50
|
|
20231128,141500,250849355,1071,1071,1071,1071,59
|
|
20231128,141400,250786166,1071,1071,1071,1071,0
|
|
20231128,141300,250786166,1071,1071,1071,1071,10
|
|
20231128,141200,250775456,1071,1071,1071,1071,0
|
|
20231128,141100,250775456,1071,1071,1071,1071,100
|
|
20231128,141000,250668356,1070,1070,1070,1070,0
|
|
20231128,140900,250668356,1070,1071,1071,1070,499
|
|
20231128,140800,250134284,1071,1071,1071,1071,754
|
|
20231128,140700,249326750,1072,1072,1072,1072,0
|
|
20231128,140600,249326750,1072,1071,1072,1071,49
|
|
20231128,140500,249274230,1072,1072,1072,1072,2
|
|
20231128,140400,249272086,1072,1073,1073,1072,1865
|
|
20231128,140300,247270949,1072,1072,1072,1072,0
|
|
20231128,140200,247270949,1072,1072,1072,1072,1
|
|
20231128,140100,247269877,1071,1071,1071,1071,0
|
|
20231128,140000,247269877,1071,1071,1071,1071,0
|
|
20231128,135900,247269877,1071,1071,1071,1071,0
|
|
20231128,135800,247269877,1071,1073,1073,1071,503
|
|
20231128,135700,246731158,1071,1071,1071,1071,1010
|
|
20231128,135600,245649448,1074,1074,1074,1074,0
|
|
20231128,135500,245649448,1074,1074,1074,1074,0
|
|
20231128,135400,245649448,1074,1074,1074,1074,70
|
|
20231128,135300,245574268,1070,1070,1070,1070,550
|
|
20231128,135200,244985768,1073,1073,1073,1073,21
|
|
20231128,135100,244963235,1073,1073,1073,1073,0
|
|
20231128,135000,244963235,1073,1073,1073,1073,0
|
|
20231128,134900,244963235,1073,1073,1073,1073,10
|
|
20231128,134800,244952505,1073,1073,1073,1073,8
|
|
20231128,134700,244943921,1073,1073,1073,1073,325
|
|
20231128,134600,244595196,1070,1070,1070,1070,1090
|
|
20231128,134500,243428896,1070,1070,1070,1070,1
|
|
20231128,134400,243427826,1070,1070,1070,1070,958
|
|
20231128,134300,242402766,1070,1070,1070,1070,0
|
|
20231128,134200,242402766,1070,1070,1070,1070,55
|
|
20231128,134100,242343916,1073,1070,1073,1070,1931
|
|
20231128,134000,240276083,1072,1072,1072,1072,0
|
|
20231128,133900,240276083,1072,1072,1072,1072,0
|
|
20231128,133800,240276083,1072,1072,1072,1072,90
|
|
20231128,133700,240179603,1070,1070,1070,1070,1693
|
|
20231128,133600,238368093,1070,1070,1070,1070,5
|
|
20231128,133500,238362743,1069,1070,1070,1069,650
|
|
20231128,133400,237667288,1070,1070,1070,1070,200
|
|
20231128,133300,237453288,1070,1070,1070,1070,1749
|
|
20231128,133200,235581858,1071,1071,1071,1071,11
|
|
20231128,133100,235570077,1073,1073,1073,1073,0
|
|
20231128,133000,235570077,1073,1073,1073,1073,0
|
|
20231128,132900,235570077,1073,1073,1073,1073,0
|
|
20231128,132800,235570077,1073,1073,1073,1073,0
|
|
20231128,132700,235570077,1073,1073,1073,1073,0
|
|
20231128,132600,235570077,1073,1073,1073,1073,1
|
|
20231128,132500,235569004,1070,1070,1070,1070,433
|
|
20231128,132400,235105694,1070,1072,1072,1070,3297
|
|
20231128,132300,231576675,1071,1071,1071,1071,20
|
|
20231128,132200,231555255,1071,1072,1072,1071,700
|
|
20231128,132100,230805536,1074,1074,1074,1074,4
|
|
20231128,132000,230801240,1074,1074,1074,1074,1
|
|
20231128,131900,230800166,1071,1071,1071,1071,3
|
|
20231128,131800,230796953,1071,1071,1071,1071,0
|
|
20231128,131700,230796953,1071,1071,1071,1071,20
|
|
20231128,131600,230775533,1072,1072,1072,1072,0
|
|
20231128,131500,230775533,1072,1072,1072,1072,0
|
|
20231128,131400,230775533,1072,1072,1072,1072,0
|
|
20231128,131300,230775533,1072,1072,1072,1072,19
|
|
20231128,131200,230755165,1072,1072,1072,1072,0
|
|
20231128,131100,230755165,1072,1072,1072,1072,20
|
|
20231128,131000,230733725,1071,1071,1071,1071,0
|
|
20231128,130900,230733725,1071,1071,1071,1071,21
|
|
20231128,130800,230711234,1074,1074,1074,1074,76
|
|
20231128,130700,230629610,1074,1073,1074,1073,1000
|
|
20231128,130600,229555710,1071,1071,1071,1071,28
|
|
20231128,130500,229525722,1071,1071,1071,1071,0
|
|
20231128,130400,229525722,1071,1071,1071,1071,201
|
|
20231128,130300,229310451,1071,1071,1071,1071,0
|
|
20231128,130200,229310451,1071,1071,1071,1071,0
|
|
20231128,130100,229310451,1071,1071,1071,1071,200
|
|
20231128,130000,229096251,1074,1074,1074,1074,0
|
|
20231128,125900,229096251,1074,1074,1074,1074,0
|
|
20231128,125800,229096251,1074,1074,1074,1074,0
|
|
20231128,125700,229096251,1074,1074,1074,1074,0
|
|
20231128,125600,229096251,1074,1074,1074,1074,0
|
|
20231128,125500,229096251,1074,1074,1074,1074,0
|
|
20231128,125400,229096251,1074,1074,1074,1074,0
|
|
20231128,125300,229096251,1074,1074,1074,1074,11
|
|
20231128,125200,229084437,1070,1070,1070,1070,50
|
|
20231128,125100,229030937,1074,1074,1074,1074,53
|
|
20231128,125000,228974015,1074,1074,1074,1074,0
|
|
20231128,124900,228974015,1074,1074,1074,1074,1
|
|
20231128,124800,228972941,1070,1070,1070,1070,29
|
|
20231128,124700,228941911,1074,1073,1074,1073,300
|
|
20231128,124600,228619725,1075,1075,1075,1075,0
|
|
20231128,124500,228619725,1075,1075,1075,1075,0
|
|
20231128,124400,228619725,1075,1075,1075,1075,1
|
|
20231128,124300,228618650,1069,1070,1070,1069,293
|
|
20231128,124200,228305422,1076,1076,1076,1076,0
|
|
20231128,124100,228305422,1076,1076,1076,1076,0
|
|
20231128,124000,228305422,1076,1070,1076,1069,4594
|
|
20231128,123900,223392115,1070,1076,1076,1070,15900
|
|
20231128,123800,206347149,1076,1076,1076,1076,0
|
|
20231128,123700,206347149,1076,1076,1076,1076,12
|
|
20231128,123600,206334237,1077,1077,1077,1077,1
|
|
20231128,123500,206333160,1077,1077,1077,1077,10
|
|
20231128,123400,206322390,1077,1077,1077,1077,2
|
|
20231128,123300,206320236,1074,1077,1077,1074,235
|
|
20231128,123200,206067771,1074,1074,1074,1074,116
|
|
20231128,123100,205943187,1073,1073,1073,1073,0
|
|
20231128,123000,205943187,1073,1073,1073,1073,0
|
|
20231128,122900,205943187,1073,1073,1073,1073,6
|
|
20231128,122800,205936749,1074,1074,1074,1074,0
|
|
20231128,122700,205936749,1074,1074,1074,1074,0
|
|
20231128,122600,205936749,1074,1074,1074,1074,1
|
|
20231128,122500,205935675,1073,1073,1073,1073,2
|
|
20231128,122400,205933529,1073,1073,1073,1073,0
|
|
20231128,122300,205933529,1073,1073,1073,1073,9
|
|
20231128,122200,205923872,1073,1073,1073,1073,0
|
|
20231128,122100,205923872,1073,1074,1074,1073,127
|
|
20231128,122000,205787475,1074,1074,1074,1074,45
|
|
20231128,121900,205739145,1075,1075,1075,1075,4
|
|
20231128,121800,205734845,1076,1077,1077,1076,12
|
|
20231128,121700,205721927,1076,1076,1076,1076,0
|
|
20231128,121600,205721927,1076,1076,1076,1076,146
|
|
20231128,121500,205564831,1076,1076,1076,1076,7
|
|
20231128,121400,205557299,1076,1076,1076,1076,300
|
|
20231128,121300,205234499,1076,1076,1076,1076,499
|
|
20231128,121200,204697575,1073,1073,1073,1073,0
|
|
20231128,121100,204697575,1073,1073,1073,1073,249
|
|
20231128,121000,204430398,1073,1073,1073,1073,89
|
|
20231128,120900,204334901,1073,1073,1073,1073,0
|
|
20231128,120800,204334901,1073,1073,1073,1073,5
|
|
20231128,120700,204329536,1073,1073,1073,1073,1
|
|
20231128,120600,204328463,1072,1072,1072,1072,0
|
|
20231128,120500,204328463,1072,1072,1072,1072,500
|
|
20231128,120400,203792463,1073,1073,1073,1073,0
|
|
20231128,120300,203792463,1073,1073,1073,1073,0
|
|
20231128,120200,203792463,1073,1073,1073,1073,0
|
|
20231128,120100,203792463,1073,1073,1073,1073,1
|
|
20231128,120000,203791390,1076,1072,1076,1072,2035
|
|
20231128,115900,201605923,1072,1072,1072,1072,0
|
|
20231128,115800,201605923,1072,1073,1073,1072,341
|
|
20231128,115700,201240146,1074,1074,1074,1074,12
|
|
20231128,115600,201227258,1075,1075,1075,1075,0
|
|
20231128,115500,201227258,1075,1075,1075,1075,0
|
|
20231128,115400,201227258,1075,1075,1075,1073,55
|
|
20231128,115300,201168231,1073,1073,1073,1073,340
|
|
20231128,115200,200803411,1073,1073,1073,1073,0
|
|
20231128,115100,200803411,1073,1073,1073,1073,0
|
|
20231128,115000,200803411,1073,1073,1073,1073,64
|
|
20231128,114900,200734739,1076,1076,1076,1076,0
|
|
20231128,114800,200734739,1076,1076,1076,1076,1
|
|
20231128,114700,200733663,1073,1073,1073,1073,0
|
|
20231128,114600,200733663,1073,1073,1073,1073,0
|
|
20231128,114500,200733663,1073,1073,1073,1073,0
|
|
20231128,114400,200733663,1073,1076,1076,1073,239
|
|
20231128,114300,200477213,1075,1075,1075,1075,0
|
|
20231128,114200,200477213,1075,1075,1075,1075,0
|
|
20231128,114100,200477213,1075,1075,1075,1075,10
|
|
20231128,114000,200466463,1075,1075,1075,1075,0
|
|
20231128,113900,200466463,1075,1075,1075,1075,320
|
|
20231128,113800,200122463,1075,1075,1075,1075,80
|
|
20231128,113700,200036463,1075,1075,1075,1075,0
|
|
20231128,113600,200036463,1075,1075,1075,1075,0
|
|
20231128,113500,200036463,1075,1073,1075,1073,137
|
|
20231128,113400,199889460,1075,1075,1075,1075,10
|
|
20231128,113300,199878710,1076,1076,1076,1076,20
|
|
20231128,113200,199857190,1076,1076,1076,1076,0
|
|
20231128,113100,199857190,1076,1076,1076,1076,20
|
|
20231128,113000,199835670,1076,1076,1076,1076,4
|
|
20231128,112900,199831366,1076,1075,1076,1073,20
|
|
20231128,112800,199809896,1075,1075,1075,1075,103
|
|
20231128,112700,199699171,1075,1075,1075,1075,145
|
|
20231128,112600,199543296,1072,1075,1075,1072,2
|
|
20231128,112500,199541149,1075,1075,1075,1075,1
|
|
20231128,112400,199540074,1075,1072,1075,1072,596
|
|
20231128,112300,198901159,1075,1075,1075,1075,0
|
|
20231128,112200,198901159,1075,1075,1075,1075,1
|
|
20231128,112100,198900084,1075,1075,1075,1075,52
|
|
20231128,112000,198844184,1072,1072,1072,1072,18
|
|
20231128,111900,198824888,1071,1072,1072,1071,341
|
|
20231128,111800,198459667,1071,1072,1072,1071,987
|
|
20231128,111700,197402128,1072,1073,1075,1072,1186
|
|
20231128,111600,196129556,1073,1074,1075,1073,182
|
|
20231128,111500,195934260,1075,1073,1075,1073,24
|
|
20231128,111400,195908504,1073,1073,1073,1073,34
|
|
20231128,111300,195872022,1073,1073,1073,1073,125
|
|
20231128,111200,195737897,1071,1073,1073,1071,2511
|
|
20231128,111100,193048103,1072,1073,1073,1072,4767
|
|
20231128,111000,187936879,1073,1073,1074,1073,804
|
|
20231128,110900,187074186,1074,1074,1075,1074,1009
|
|
20231128,110800,185990519,1073,1073,1073,1073,0
|
|
20231128,110700,185990519,1073,1073,1073,1073,313
|
|
20231128,110600,185654670,1073,1073,1073,1073,0
|
|
20231128,110500,185654670,1073,1073,1073,1073,1145
|
|
20231128,110400,184426085,1073,1073,1074,1073,1746
|
|
20231128,110300,182552423,1074,1074,1074,1074,20
|
|
20231128,110200,182530943,1074,1074,1074,1074,30
|
|
20231128,110100,182498723,1073,1074,1074,1073,5090
|
|
20231128,110000,177036701,1074,1074,1074,1074,777
|
|
20231128,105900,176202203,1074,1075,1075,1074,2368
|
|
20231128,105800,173658879,1074,1075,1075,1074,289
|
|
20231128,105700,173348244,1076,1076,1076,1076,0
|
|
20231128,105600,173348244,1076,1076,1076,1076,1
|
|
20231128,105500,173347168,1076,1076,1076,1076,68
|
|
20231128,105400,173274000,1077,1077,1077,1077,0
|
|
20231128,105300,173274000,1077,1077,1077,1077,100
|
|
20231128,105200,173166300,1077,1077,1077,1077,1
|
|
20231128,105100,173165223,1077,1077,1077,1077,76
|
|
20231128,105000,173083371,1075,1076,1076,1075,3318
|
|
20231128,104900,169516040,1076,1076,1076,1076,180
|
|
20231128,104800,169322360,1076,1076,1076,1076,100
|
|
20231128,104700,169214760,1077,1077,1077,1077,0
|
|
20231128,104600,169214760,1077,1077,1077,1077,0
|
|
20231128,104500,169214760,1077,1077,1077,1076,677
|
|
20231128,104400,168485731,1077,1077,1077,1077,159
|
|
20231128,104300,168314488,1077,1077,1077,1077,301
|
|
20231128,104200,167990311,1077,1077,1077,1077,0
|
|
20231128,104100,167990311,1077,1077,1077,1077,1
|
|
20231128,104000,167989234,1078,1078,1078,1078,0
|
|
20231128,103900,167989234,1078,1078,1078,1078,900
|
|
20231128,103800,167019034,1078,1078,1078,1078,0
|
|
20231128,103700,167019034,1078,1078,1078,1078,200
|
|
20231128,103600,166803434,1078,1078,1078,1078,2
|
|
20231128,103500,166801278,1078,1078,1078,1078,6
|
|
20231128,103400,166794810,1079,1079,1079,1079,90
|
|
20231128,103300,166697700,1079,1079,1079,1079,2
|
|
20231128,103200,166695542,1075,1079,1079,1075,7805
|
|
20231128,103100,158305075,1079,1078,1079,1075,7287
|
|
20231128,103000,150468286,1079,1079,1079,1078,66
|
|
20231128,102900,150397131,1078,1078,1078,1078,0
|
|
20231128,102800,150397131,1078,1076,1078,1076,49
|
|
20231128,102700,150344403,1076,1076,1076,1076,124
|
|
20231128,102600,150210979,1078,1076,1078,1076,5382
|
|
20231128,102500,144418089,1078,1078,1078,1078,0
|
|
20231128,102400,144418089,1078,1078,1078,1078,10
|
|
20231128,102300,144407309,1079,1079,1079,1077,12587
|
|
20231128,102200,130851100,1077,1079,1079,1077,5911
|
|
20231128,102100,124484943,1077,1078,1079,1077,8336
|
|
20231128,102000,115501569,1079,1078,1079,1077,3404
|
|
20231128,101900,111835451,1079,1078,1079,1078,3
|
|
20231128,101800,111832216,1078,1078,1078,1078,1020
|
|
20231128,101700,110732656,1077,1077,1077,1077,15
|
|
20231128,101600,110716501,1077,1078,1078,1077,4331
|
|
20231128,101500,106047913,1078,1078,1079,1078,1011
|
|
20231128,101400,104958053,1079,1078,1079,1077,1599
|
|
20231128,101300,103234583,1079,1079,1079,1079,923
|
|
20231128,101200,102238666,1080,1080,1080,1080,0
|
|
20231128,101100,102238666,1080,1080,1080,1080,9
|
|
20231128,101000,102228946,1080,1080,1080,1080,0
|
|
20231128,100900,102228946,1080,1078,1080,1078,581
|
|
20231128,100800,101602602,1078,1078,1078,1078,2133
|
|
20231128,100700,99303228,1080,1080,1080,1080,0
|
|
20231128,100600,99303228,1080,1080,1080,1080,4
|
|
20231128,100500,99298908,1080,1078,1080,1078,209
|
|
20231128,100400,99073404,1078,1078,1078,1078,820
|
|
20231128,100300,98189444,1078,1080,1080,1078,3001
|
|
20231128,100200,94953262,1079,1079,1080,1079,311
|
|
20231128,100100,94617692,1079,1079,1079,1079,359
|
|
20231128,100000,94230331,1079,1078,1079,1078,217
|
|
20231128,095900,93996400,1078,1079,1079,1078,223
|
|
20231128,095800,93755955,1078,1079,1079,1078,2728
|
|
20231128,095700,90815165,1079,1078,1079,1078,341
|
|
20231128,095600,90447566,1078,1078,1078,1078,2015
|
|
20231128,095500,88275396,1078,1079,1079,1078,1121
|
|
20231128,095400,87065879,1079,1079,1079,1079,186
|
|
20231128,095300,86865185,1079,1079,1079,1079,250
|
|
20231128,095200,86595435,1079,1079,1079,1078,1537
|
|
20231128,095100,84937472,1080,1080,1080,1080,0
|
|
20231128,095000,84937472,1080,1080,1080,1080,25
|
|
20231128,094900,84910472,1080,1080,1080,1080,1298
|
|
20231128,094800,83508632,1081,1081,1081,1081,12
|
|
20231128,094700,83495660,1081,1081,1081,1081,10
|
|
20231128,094600,83484850,1082,1080,1082,1080,540
|
|
20231128,094500,82901608,1080,1080,1080,1080,22
|
|
20231128,094400,82877848,1080,1080,1080,1080,5
|
|
20231128,094300,82872448,1080,1080,1080,1080,512
|
|
20231128,094200,82319488,1080,1080,1080,1078,165
|
|
20231128,094100,82141594,1082,1082,1082,1082,0
|
|
20231128,094000,82141594,1082,1078,1082,1077,441
|
|
20231128,093900,81666123,1078,1078,1078,1077,426
|
|
20231128,093800,81207216,1078,1078,1078,1078,1002
|
|
20231128,093700,80127060,1078,1082,1082,1078,3673
|
|
20231128,093600,76166853,1077,1081,1081,1077,16439
|
|
20231128,093500,58429485,1081,1082,1085,1081,755
|
|
20231128,093400,57612744,1085,1085,1085,1085,1
|
|
20231128,093300,57611659,1085,1085,1085,1085,27
|
|
20231128,093200,57582364,1085,1080,1085,1080,595
|
|
20231128,093100,56939693,1081,1081,1081,1081,1432
|
|
20231128,093000,55391701,1081,1083,1083,1081,700
|
|
20231128,092900,54634898,1085,1085,1085,1085,90
|
|
20231128,092800,54537248,1085,1085,1085,1085,1
|
|
20231128,092700,54536163,1081,1081,1086,1081,2773
|
|
20231128,092600,51534186,1085,1085,1085,1085,1
|
|
20231128,092500,51533101,1085,1085,1085,1085,0
|
|
20231128,092400,51533101,1085,1088,1088,1085,10
|
|
20231128,092300,51522248,1088,1088,1088,1088,1376
|
|
20231128,092200,50025160,1088,1081,1088,1081,175
|
|
20231128,092100,49835371,1081,1081,1084,1080,201
|
|
20231128,092000,49618143,1081,1080,1081,1080,72
|
|
20231128,091900,49540345,1080,1079,1080,1079,2174
|
|
20231128,091800,47194586,1079,1079,1079,1079,119
|
|
20231128,091700,47066185,1079,1080,1080,1079,2417
|
|
20231128,091600,44457751,1080,1081,1081,1080,1800
|
|
20231128,091500,42513651,1081,1086,1086,1081,2878
|
|
20231128,091400,39400009,1089,1089,1089,1089,3
|
|
20231128,091300,39396742,1083,1089,1090,1083,1362
|
|
20231128,091200,37913336,1089,1078,1089,1078,2548
|
|
20231128,091100,35165401,1080,1079,1080,1078,4172
|
|
20231128,091000,30667644,1078,1079,1080,1078,5594
|
|
20231128,090900,24634066,1079,1079,1080,1079,187
|
|
20231128,090800,24432278,1079,1080,1080,1079,1950
|
|
20231128,090700,22327517,1080,1080,1081,1080,6464
|
|
20231128,090600,15346396,1080,1084,1084,1080,2917
|
|
20231128,090500,12194228,1084,1090,1090,1084,4548
|
|
20231128,090400,7261115,1090,1091,1091,1090,360
|
|
20231128,090300,6868535,1091,1088,1091,1088,460
|
|
20231128,090200,6367627,1088,1088,1088,1088,0
|
|
20231128,090100,6367627,1088,1087,1088,1084,1613
|
|
20231128,090000,4618931,1085,1084,1086,1084,4231
|