595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185200,681701522,1670,1670,1670,1670,5182
|
|
20231122,185100,681701522,1670,1670,1670,1670,0
|
|
20231122,185000,681701522,1670,1670,1670,1670,0
|
|
20231122,184900,681701522,1670,1670,1670,1670,0
|
|
20231122,184800,681701522,1670,1670,1670,1670,0
|
|
20231122,184700,681701522,1670,1670,1670,1670,0
|
|
20231122,184600,681701522,1670,1670,1670,1670,0
|
|
20231122,184500,681701522,1670,1670,1670,1670,0
|
|
20231122,184400,681701522,1670,1670,1670,1670,0
|
|
20231122,184300,681701522,1670,1670,1670,1670,0
|
|
20231122,184200,681701522,1670,1670,1670,1670,0
|
|
20231122,184100,681701522,1670,1670,1670,1670,0
|
|
20231122,184000,681701522,1670,1670,1670,1670,0
|
|
20231122,183900,681701522,1670,1670,1670,1670,0
|
|
20231122,183800,681701522,1670,1670,1670,1670,0
|
|
20231122,183700,681701522,1670,1670,1670,1670,0
|
|
20231122,183600,681701522,1670,1670,1670,1670,0
|
|
20231122,183500,681701522,1670,1670,1670,1670,0
|
|
20231122,183400,681701522,1670,1670,1670,1670,0
|
|
20231122,183300,681701522,1670,1670,1670,1670,0
|
|
20231122,183200,681701522,1670,1670,1670,1670,0
|
|
20231122,183100,681701522,1670,1670,1670,1670,0
|
|
20231122,183000,681701522,1670,1670,1670,1670,0
|
|
20231122,182900,681701522,1670,1670,1670,1670,0
|
|
20231122,182800,681701522,1670,1670,1670,1670,0
|
|
20231122,182700,681701522,1670,1670,1670,1670,0
|
|
20231122,182600,681701522,1670,1670,1670,1670,0
|
|
20231122,182500,681701522,1670,1670,1670,1670,0
|
|
20231122,182400,681701522,1670,1670,1670,1670,0
|
|
20231122,182300,681701522,1670,1670,1670,1670,0
|
|
20231122,182200,681701522,1670,1670,1670,1670,5182
|
|
20231122,182100,681701522,1670,1670,1670,1670,0
|
|
20231122,182000,681701522,1670,1670,1670,1670,0
|
|
20231122,181900,681701522,1670,1670,1670,1670,0
|
|
20231122,181800,681701522,1670,1670,1670,1670,0
|
|
20231122,181700,681701522,1670,1670,1670,1670,0
|
|
20231122,181600,681701522,1670,1670,1670,1670,0
|
|
20231122,181500,681701522,1670,1670,1670,1670,0
|
|
20231122,181400,681701522,1670,1670,1670,1670,0
|
|
20231122,181300,681701522,1670,1670,1670,1670,0
|
|
20231122,181200,681701522,1670,1670,1670,1670,0
|
|
20231122,181100,681701522,1670,1670,1670,1670,0
|
|
20231122,181000,681701522,1670,1670,1670,1670,0
|
|
20231122,180900,681701522,1670,1670,1670,1670,0
|
|
20231122,180800,681701522,1670,1670,1670,1670,0
|
|
20231122,180700,681701522,1670,1670,1670,1670,0
|
|
20231122,180600,681701522,1670,1670,1670,1670,0
|
|
20231122,180500,681701522,1670,1670,1670,1670,0
|
|
20231122,180400,681701522,1670,1670,1670,1670,0
|
|
20231122,180300,681701522,1670,1670,1670,1670,0
|
|
20231122,180200,681701522,1670,1670,1670,1670,0
|
|
20231122,180100,681701522,1670,1670,1670,1670,0
|
|
20231122,180000,681701522,1670,1670,1670,1670,0
|
|
20231122,175900,681701522,1670,1670,1670,1670,0
|
|
20231122,175800,681701522,1670,1670,1670,1670,0
|
|
20231122,175700,681701522,1670,1670,1670,1670,0
|
|
20231122,175600,681701522,1670,1670,1670,1670,0
|
|
20231122,175500,681701522,1670,1670,1670,1670,0
|
|
20231122,175400,681701522,1670,1670,1670,1670,0
|
|
20231122,175300,681701522,1670,1670,1670,1670,0
|
|
20231122,175200,681701522,1670,1670,1670,1670,5182
|
|
20231122,175100,681701522,1670,1670,1670,1670,0
|
|
20231122,175000,681701522,1670,1670,1670,1670,0
|
|
20231122,174900,681701522,1670,1670,1670,1670,0
|
|
20231122,174800,681701522,1670,1670,1670,1670,0
|
|
20231122,174700,681701522,1670,1670,1670,1670,0
|
|
20231122,174600,681701522,1670,1670,1670,1670,0
|
|
20231122,174500,681701522,1670,1670,1670,1670,0
|
|
20231122,174400,681701522,1670,1670,1670,1670,0
|
|
20231122,174300,681701522,1670,1670,1670,1670,0
|
|
20231122,174200,681701522,1670,1670,1670,1670,0
|
|
20231122,174100,681701522,1670,1670,1670,1670,0
|
|
20231122,174000,681701522,1670,1670,1670,1670,0
|
|
20231122,173900,681701522,1670,1670,1670,1670,0
|
|
20231122,173800,681701522,1670,1670,1670,1670,0
|
|
20231122,173700,681701522,1670,1670,1670,1670,0
|
|
20231122,173600,681701522,1670,1670,1670,1670,0
|
|
20231122,173500,681701522,1670,1670,1670,1670,0
|
|
20231122,173400,681701522,1670,1670,1670,1670,0
|
|
20231122,173300,681701522,1670,1670,1670,1670,0
|
|
20231122,173200,681701522,1670,1670,1670,1670,0
|
|
20231122,173100,681701522,1670,1670,1670,1670,0
|
|
20231122,173000,681701522,1670,1670,1670,1670,0
|
|
20231122,172900,681701522,1670,1670,1670,1670,0
|
|
20231122,172800,681701522,1670,1670,1670,1670,0
|
|
20231122,172700,681701522,1670,1670,1670,1670,0
|
|
20231122,172600,681701522,1670,1670,1670,1670,0
|
|
20231122,172500,681701522,1670,1670,1670,1670,0
|
|
20231122,172400,681701522,1670,1670,1670,1670,0
|
|
20231122,172300,681701522,1670,1670,1670,1670,0
|
|
20231122,172200,681701522,1670,1670,1670,1670,5182
|
|
20231122,172100,681701522,1670,1670,1670,1670,0
|
|
20231122,172000,681701522,1670,1670,1670,1670,0
|
|
20231122,171900,681701522,1670,1670,1670,1670,0
|
|
20231122,171800,681701522,1670,1670,1670,1670,0
|
|
20231122,171700,681701522,1670,1670,1670,1670,0
|
|
20231122,171600,681701522,1670,1670,1670,1670,0
|
|
20231122,171500,681701522,1670,1670,1670,1670,0
|
|
20231122,171400,681701522,1670,1670,1670,1670,0
|
|
20231122,171300,681701522,1670,1670,1670,1670,0
|
|
20231122,171200,681701522,1670,1670,1670,1670,0
|
|
20231122,171100,681701522,1670,1670,1670,1670,0
|
|
20231122,171000,681701522,1670,1670,1670,1670,0
|
|
20231122,170900,681701522,1670,1670,1670,1670,0
|
|
20231122,170800,681701522,1670,1670,1670,1670,0
|
|
20231122,170700,681701522,1670,1670,1670,1670,0
|
|
20231122,170600,681701522,1670,1670,1670,1670,0
|
|
20231122,170500,681701522,1670,1670,1670,1670,0
|
|
20231122,170400,681701522,1670,1670,1670,1670,0
|
|
20231122,170300,681701522,1670,1670,1670,1670,0
|
|
20231122,170200,681701522,1670,1670,1670,1670,0
|
|
20231122,170100,681701522,1670,1670,1670,1670,0
|
|
20231122,170000,681701522,1670,1670,1670,1670,0
|
|
20231122,165900,681701522,1670,1670,1670,1670,0
|
|
20231122,165800,681701522,1670,1670,1670,1670,0
|
|
20231122,165700,681701522,1670,1670,1670,1670,0
|
|
20231122,165600,681701522,1670,1670,1670,1670,0
|
|
20231122,165500,681701522,1670,1670,1670,1670,0
|
|
20231122,165400,681701522,1670,1670,1670,1670,0
|
|
20231122,165300,681701522,1670,1670,1670,1670,0
|
|
20231122,165200,681701522,1670,1670,1670,1670,5182
|
|
20231122,165100,681701522,1670,1670,1670,1670,0
|
|
20231122,165000,681701522,1670,1670,1670,1670,0
|
|
20231122,164900,681701522,1670,1670,1670,1670,0
|
|
20231122,164800,681701522,1670,1670,1670,1670,0
|
|
20231122,164700,681701522,1670,1670,1670,1670,0
|
|
20231122,164600,681701522,1670,1670,1670,1670,0
|
|
20231122,164500,681701522,1670,1670,1670,1670,0
|
|
20231122,164400,681701522,1670,1670,1670,1670,0
|
|
20231122,164300,681701522,1670,1670,1670,1670,0
|
|
20231122,164200,681701522,1670,1670,1670,1670,0
|
|
20231122,164100,681701522,1670,1670,1670,1670,0
|
|
20231122,164000,681701522,1670,1670,1670,1670,0
|
|
20231122,163900,681701522,1670,1670,1670,1670,0
|
|
20231122,163800,681701522,1670,1670,1670,1670,0
|
|
20231122,163700,681701522,1670,1670,1670,1670,0
|
|
20231122,163600,681701522,1670,1670,1670,1670,0
|
|
20231122,163500,681701522,1670,1670,1670,1670,0
|
|
20231122,163400,681701522,1670,1670,1670,1670,0
|
|
20231122,163300,681701522,1670,1670,1670,1670,0
|
|
20231122,163200,681701522,1670,1670,1670,1670,0
|
|
20231122,163100,681701522,1670,1670,1670,1670,0
|
|
20231122,163000,681701522,1670,1670,1670,1670,0
|
|
20231122,162900,681701522,1670,1670,1670,1670,0
|
|
20231122,162800,681701522,1670,1670,1670,1670,0
|
|
20231122,162700,681701522,1670,1670,1670,1670,0
|
|
20231122,162600,681701522,1670,1670,1670,1670,0
|
|
20231122,162500,681701522,1670,1670,1670,1670,0
|
|
20231122,162400,681701522,1670,1670,1670,1670,0
|
|
20231122,162300,681701522,1670,1670,1670,1670,0
|
|
20231122,162200,681701522,1670,1670,1670,1670,5182
|
|
20231122,162100,681701522,1670,1670,1670,1670,0
|
|
20231122,162000,681701522,1670,1670,1670,1670,0
|
|
20231122,161900,681701522,1670,1670,1670,1670,0
|
|
20231122,161800,681701522,1670,1670,1670,1670,0
|
|
20231122,161700,681701522,1670,1670,1670,1670,0
|
|
20231122,161600,681701522,1670,1670,1670,1670,0
|
|
20231122,161500,681701522,1670,1670,1670,1670,0
|
|
20231122,161400,681701522,1670,1670,1670,1670,0
|
|
20231122,161300,681701522,1670,1670,1670,1670,0
|
|
20231122,161200,681701522,1670,1670,1670,1670,0
|
|
20231122,161100,681701522,1670,1670,1670,1670,0
|
|
20231122,161000,681701522,1670,1670,1670,1670,0
|
|
20231122,160900,681701522,1670,1670,1670,1670,0
|
|
20231122,160800,681701522,1670,1670,1670,1670,0
|
|
20231122,160700,681701522,1670,1670,1670,1670,0
|
|
20231122,160600,681701522,1670,1670,1670,1670,0
|
|
20231122,160500,681701522,1670,1670,1670,1670,0
|
|
20231122,160400,681701522,1670,1670,1670,1670,0
|
|
20231122,160300,681701522,1670,1670,1670,1670,0
|
|
20231122,160200,681701522,1670,1670,1670,1670,0
|
|
20231122,160100,681701522,1670,1670,1670,1670,0
|
|
20231122,160000,681701522,1670,1670,1670,1670,0
|
|
20231122,155900,681701522,1670,1670,1670,1670,0
|
|
20231122,155800,681701522,1670,1670,1670,1670,0
|
|
20231122,155700,681701522,1670,1670,1670,1670,0
|
|
20231122,155600,681701522,1670,1670,1670,1670,0
|
|
20231122,155500,681701522,1670,1670,1670,1670,0
|
|
20231122,155400,681701522,1670,1670,1670,1670,0
|
|
20231122,155300,681701522,1670,1670,1670,1670,0
|
|
20231122,155200,681701522,1670,1670,1670,1670,5182
|
|
20231122,155100,681701522,1670,1670,1670,1670,0
|
|
20231122,155000,681701522,1670,1670,1670,1670,0
|
|
20231122,154900,681701522,1670,1670,1670,1670,0
|
|
20231122,154800,681701522,1670,1670,1670,1670,0
|
|
20231122,154700,681701522,1670,1670,1670,1670,0
|
|
20231122,154600,681701522,1670,1670,1670,1670,0
|
|
20231122,154500,681701522,1670,1670,1670,1670,0
|
|
20231122,154400,681701522,1670,1670,1670,1670,0
|
|
20231122,154300,681701522,1670,1670,1670,1670,0
|
|
20231122,154200,681701522,1670,1670,1670,1670,0
|
|
20231122,154100,681701522,1670,1670,1670,1670,0
|
|
20231122,154000,681701522,1670,1670,1670,1670,0
|
|
20231122,153900,681701522,1670,1670,1670,1670,0
|
|
20231122,153800,681701522,1670,1670,1670,1670,0
|
|
20231122,153700,681701522,1670,1670,1670,1670,0
|
|
20231122,153600,681701522,1670,1670,1670,1670,0
|
|
20231122,153500,681701522,1670,1670,1670,1670,0
|
|
20231122,153400,681701522,1670,1670,1670,1670,0
|
|
20231122,153300,681701522,1670,1670,1670,1670,0
|
|
20231122,153200,681701522,1670,1670,1670,1670,0
|
|
20231122,153100,681701522,1670,1670,1670,1670,0
|
|
20231122,153000,681701522,1670,1670,1670,1670,5182
|
|
20231122,152900,673047582,1671,1671,1671,1671,0
|
|
20231122,152800,673047582,1671,1671,1671,1671,0
|
|
20231122,152700,673047582,1671,1671,1671,1671,0
|
|
20231122,152600,673047582,1671,1671,1671,1671,0
|
|
20231122,152500,673047582,1671,1671,1671,1671,0
|
|
20231122,152400,673047582,1671,1671,1671,1671,0
|
|
20231122,152300,673047582,1671,1671,1671,1671,0
|
|
20231122,152200,673047582,1671,1671,1671,1671,0
|
|
20231122,152100,673047582,1671,1671,1671,1671,0
|
|
20231122,152000,673047582,1671,1671,1671,1671,0
|
|
20231122,151900,673047582,1671,1669,1672,1655,2799
|
|
20231122,151800,668378827,1669,1663,1669,1663,231
|
|
20231122,151700,667994230,1663,1663,1663,1663,0
|
|
20231122,151600,667994230,1663,1660,1663,1660,107
|
|
20231122,151500,667816607,1663,1660,1663,1660,481
|
|
20231122,151400,667018054,1663,1657,1663,1652,23674
|
|
20231122,151300,627760984,1657,1653,1657,1653,701
|
|
20231122,151200,626602227,1653,1653,1653,1653,1100
|
|
20231122,151100,624783927,1658,1658,1658,1658,0
|
|
20231122,151000,624783927,1658,1651,1658,1651,1001
|
|
20231122,150900,623131269,1650,1659,1659,1650,15378
|
|
20231122,150800,597734627,1659,1659,1659,1659,50
|
|
20231122,150700,597651677,1659,1659,1659,1659,0
|
|
20231122,150600,597651677,1659,1659,1659,1652,3147
|
|
20231122,150500,592451247,1659,1654,1659,1653,3001
|
|
20231122,150400,587488107,1660,1660,1660,1660,0
|
|
20231122,150300,587488107,1660,1654,1660,1654,1907
|
|
20231122,150200,584333905,1663,1654,1663,1653,3493
|
|
20231122,150100,578557266,1654,1664,1664,1654,1050
|
|
20231122,150000,576820066,1664,1664,1664,1664,0
|
|
20231122,145900,576820066,1664,1654,1664,1654,872
|
|
20231122,145800,575377768,1660,1660,1660,1660,5000
|
|
20231122,145700,567077768,1666,1666,1666,1666,0
|
|
20231122,145600,567077768,1666,1657,1666,1655,8166
|
|
20231122,145500,553552881,1667,1667,1667,1667,3
|
|
20231122,145400,553547880,1667,1667,1667,1667,2
|
|
20231122,145300,553544546,1657,1667,1667,1657,31
|
|
20231122,145200,553492879,1667,1667,1667,1656,212
|
|
20231122,145100,553141678,1666,1666,1666,1666,26
|
|
20231122,145000,553098362,1667,1667,1667,1667,0
|
|
20231122,144900,553098362,1667,1667,1667,1667,0
|
|
20231122,144800,553098362,1667,1662,1667,1662,561
|
|
20231122,144700,552163475,1667,1665,1668,1657,29588
|
|
20231122,144600,502992368,1670,1670,1670,1670,0
|
|
20231122,144500,502992368,1670,1670,1670,1670,38
|
|
20231122,144400,502928908,1670,1670,1670,1670,0
|
|
20231122,144300,502928908,1670,1670,1670,1670,0
|
|
20231122,144200,502928908,1670,1670,1670,1670,0
|
|
20231122,144100,502928908,1670,1670,1670,1670,0
|
|
20231122,144000,502928908,1670,1670,1670,1670,0
|
|
20231122,143900,502928908,1670,1665,1670,1665,3088
|
|
20231122,143800,497777018,1665,1665,1665,1665,497
|
|
20231122,143700,496949513,1666,1666,1666,1666,1535
|
|
20231122,143600,494392203,1668,1668,1668,1668,31
|
|
20231122,143500,494340495,1669,1669,1669,1669,1000
|
|
20231122,143400,492671495,1670,1670,1670,1670,0
|
|
20231122,143300,492671495,1670,1670,1670,1670,0
|
|
20231122,143200,492671495,1670,1670,1670,1670,0
|
|
20231122,143100,492671495,1670,1670,1670,1670,0
|
|
20231122,143000,492671495,1670,1670,1670,1670,0
|
|
20231122,142900,492671495,1670,1670,1670,1670,0
|
|
20231122,142800,492671495,1670,1670,1670,1670,1
|
|
20231122,142700,492669825,1664,1664,1664,1664,340
|
|
20231122,142600,492104065,1672,1672,1672,1672,0
|
|
20231122,142500,492104065,1672,1672,1672,1672,0
|
|
20231122,142400,492104065,1672,1672,1672,1672,0
|
|
20231122,142300,492104065,1672,1672,1672,1672,0
|
|
20231122,142200,492104065,1672,1672,1672,1672,0
|
|
20231122,142100,492104065,1672,1672,1672,1672,0
|
|
20231122,142000,492104065,1672,1672,1672,1672,200
|
|
20231122,141900,491769665,1672,1672,1672,1672,1
|
|
20231122,141800,491767993,1672,1672,1672,1672,0
|
|
20231122,141700,491767993,1672,1672,1672,1672,0
|
|
20231122,141600,491767993,1672,1672,1672,1672,0
|
|
20231122,141500,491767993,1672,1672,1672,1672,2011
|
|
20231122,141400,488405601,1662,1674,1674,1662,8551
|
|
20231122,141300,474152858,1674,1674,1674,1674,0
|
|
20231122,141200,474152858,1674,1665,1674,1664,201
|
|
20231122,141100,473818375,1665,1665,1665,1665,1
|
|
20231122,141000,473816710,1676,1676,1676,1676,1
|
|
20231122,140900,473815034,1670,1670,1670,1670,0
|
|
20231122,140800,473815034,1670,1670,1670,1670,0
|
|
20231122,140700,473815034,1670,1670,1670,1670,1000
|
|
20231122,140600,472145034,1676,1675,1676,1675,3400
|
|
20231122,140500,466449662,1675,1676,1676,1662,20032
|
|
20231122,140400,433095373,1671,1671,1671,1671,1069
|
|
20231122,140300,431309074,1672,1672,1672,1672,210
|
|
20231122,140200,430957954,1676,1676,1676,1676,0
|
|
20231122,140100,430957954,1676,1676,1676,1676,465
|
|
20231122,140000,430178614,1672,1672,1672,1672,0
|
|
20231122,135900,430178614,1672,1672,1672,1672,34
|
|
20231122,135800,430121766,1676,1676,1676,1676,0
|
|
20231122,135700,430121766,1676,1676,1676,1676,0
|
|
20231122,135600,430121766,1676,1676,1676,1676,0
|
|
20231122,135500,430121766,1676,1676,1676,1676,0
|
|
20231122,135400,430121766,1676,1676,1676,1676,0
|
|
20231122,135300,430121766,1676,1676,1676,1676,190
|
|
20231122,135200,429803326,1676,1676,1676,1676,0
|
|
20231122,135100,429803326,1676,1676,1676,1676,0
|
|
20231122,135000,429803326,1676,1676,1676,1676,0
|
|
20231122,134900,429803326,1676,1676,1676,1676,500
|
|
20231122,134800,428965326,1676,1676,1676,1676,0
|
|
20231122,134700,428965326,1676,1676,1676,1676,0
|
|
20231122,134600,428965326,1676,1676,1676,1676,0
|
|
20231122,134500,428965326,1676,1676,1676,1676,0
|
|
20231122,134400,428965326,1676,1676,1676,1676,0
|
|
20231122,134300,428965326,1676,1676,1676,1676,0
|
|
20231122,134200,428965326,1676,1676,1676,1676,0
|
|
20231122,134100,428965326,1676,1672,1676,1672,10408
|
|
20231122,134000,411563142,1676,1676,1676,1676,0
|
|
20231122,133900,411563142,1676,1676,1676,1676,0
|
|
20231122,133800,411563142,1676,1676,1676,1676,0
|
|
20231122,133700,411563142,1676,1674,1676,1674,1190
|
|
20231122,133600,409571080,1674,1674,1674,1674,0
|
|
20231122,133500,409571080,1674,1674,1674,1674,0
|
|
20231122,133400,409571080,1674,1674,1674,1674,2
|
|
20231122,133300,409567732,1671,1671,1671,1671,0
|
|
20231122,133200,409567732,1671,1671,1671,1671,766
|
|
20231122,133100,408287746,1672,1672,1672,1672,10
|
|
20231122,133000,408271026,1672,1672,1672,1672,0
|
|
20231122,132900,408271026,1672,1673,1673,1672,65
|
|
20231122,132800,408162342,1673,1673,1673,1673,20
|
|
20231122,132700,408128882,1672,1672,1672,1672,0
|
|
20231122,132600,408128882,1672,1672,1672,1672,0
|
|
20231122,132500,408128882,1672,1672,1672,1672,0
|
|
20231122,132400,408128882,1672,1672,1672,1672,0
|
|
20231122,132300,408128882,1672,1672,1672,1672,0
|
|
20231122,132200,408128882,1672,1672,1672,1672,5
|
|
20231122,132100,408120522,1673,1673,1673,1673,0
|
|
20231122,132000,408120522,1673,1673,1673,1673,0
|
|
20231122,131900,408120522,1673,1673,1673,1673,0
|
|
20231122,131800,408120522,1673,1673,1673,1673,0
|
|
20231122,131700,408120522,1673,1673,1673,1673,0
|
|
20231122,131600,408120522,1673,1673,1673,1673,0
|
|
20231122,131500,408120522,1673,1673,1673,1673,558
|
|
20231122,131400,407186988,1673,1673,1673,1673,20
|
|
20231122,131300,407153528,1674,1674,1674,1674,1
|
|
20231122,131200,407151854,1670,1669,1670,1669,3454
|
|
20231122,131100,401384078,1669,1668,1669,1668,1000
|
|
20231122,131000,399715623,1668,1668,1668,1668,0
|
|
20231122,130900,399715623,1668,1668,1668,1668,451
|
|
20231122,130800,398963355,1666,1666,1666,1666,668
|
|
20231122,130700,397850467,1667,1667,1667,1667,0
|
|
20231122,130600,397850467,1667,1667,1667,1667,130
|
|
20231122,130500,397633757,1667,1667,1667,1667,3
|
|
20231122,130400,397628756,1668,1668,1668,1668,18
|
|
20231122,130300,397598732,1667,1667,1667,1667,16
|
|
20231122,130200,397572060,1667,1667,1667,1667,0
|
|
20231122,130100,397572060,1667,1667,1667,1667,0
|
|
20231122,130000,397572060,1667,1667,1667,1667,138
|
|
20231122,125900,397342014,1667,1667,1667,1667,2
|
|
20231122,125800,397338680,1667,1667,1667,1667,457
|
|
20231122,125700,396576861,1667,1667,1667,1667,451
|
|
20231122,125600,395825044,1664,1667,1667,1664,2301
|
|
20231122,125500,391995691,1666,1666,1666,1666,2
|
|
20231122,125400,391992359,1665,1665,1665,1665,1
|
|
20231122,125300,391990694,1666,1666,1666,1666,0
|
|
20231122,125200,391990694,1666,1667,1667,1666,2025
|
|
20231122,125100,388616184,1668,1668,1668,1668,4
|
|
20231122,125000,388609512,1667,1667,1667,1667,100
|
|
20231122,124900,388442812,1667,1667,1667,1667,0
|
|
20231122,124800,388442812,1667,1667,1667,1667,0
|
|
20231122,124700,388442812,1667,1667,1667,1667,5
|
|
20231122,124600,388434477,1667,1667,1667,1667,0
|
|
20231122,124500,388434477,1667,1668,1668,1667,13
|
|
20231122,124400,388412801,1668,1667,1668,1667,36
|
|
20231122,124300,388352771,1666,1666,1666,1666,0
|
|
20231122,124200,388352771,1666,1666,1666,1666,0
|
|
20231122,124100,388352771,1666,1666,1666,1666,0
|
|
20231122,124000,388352771,1666,1666,1666,1666,0
|
|
20231122,123900,388352771,1666,1666,1666,1666,0
|
|
20231122,123800,388352771,1666,1666,1666,1666,0
|
|
20231122,123700,388352771,1666,1666,1667,1666,2324
|
|
20231122,123600,384479402,1667,1667,1667,1667,0
|
|
20231122,123500,384479402,1667,1667,1667,1667,0
|
|
20231122,123400,384479402,1667,1667,1667,1667,0
|
|
20231122,123300,384479402,1667,1667,1667,1667,3
|
|
20231122,123200,384474401,1661,1661,1661,1661,10
|
|
20231122,123100,384457791,1662,1664,1664,1662,1213
|
|
20231122,123000,382440656,1665,1666,1666,1665,47
|
|
20231122,122900,382362372,1678,1678,1678,1678,0
|
|
20231122,122800,382362372,1678,1678,1678,1678,0
|
|
20231122,122700,382362372,1678,1678,1678,1678,0
|
|
20231122,122600,382362372,1678,1672,1678,1663,5533
|
|
20231122,122500,373122348,1685,1685,1685,1685,0
|
|
20231122,122400,373122348,1685,1685,1685,1685,0
|
|
20231122,122300,373122348,1685,1685,1685,1685,0
|
|
20231122,122200,373122348,1685,1686,1686,1672,3774
|
|
20231122,122100,366797531,1671,1688,1688,1671,37200
|
|
20231122,122000,304226354,1689,1689,1689,1689,1401
|
|
20231122,121900,301860065,1689,1689,1689,1689,2996
|
|
20231122,121800,296799821,1689,1689,1689,1689,0
|
|
20231122,121700,296799821,1689,1689,1689,1689,0
|
|
20231122,121600,296799821,1689,1689,1689,1689,0
|
|
20231122,121500,296799821,1689,1689,1689,1689,0
|
|
20231122,121400,296799821,1689,1689,1689,1689,0
|
|
20231122,121300,296799821,1689,1689,1689,1689,0
|
|
20231122,121200,296799821,1689,1689,1689,1689,0
|
|
20231122,121100,296799821,1689,1689,1689,1689,0
|
|
20231122,121000,296799821,1689,1689,1689,1689,200
|
|
20231122,120900,296462021,1689,1689,1689,1689,0
|
|
20231122,120800,296462021,1689,1689,1689,1689,0
|
|
20231122,120700,296462021,1689,1689,1689,1689,0
|
|
20231122,120600,296462021,1689,1689,1689,1689,2049
|
|
20231122,120500,293001260,1689,1689,1689,1689,1000
|
|
20231122,120400,291312260,1697,1697,1697,1697,0
|
|
20231122,120300,291312260,1697,1697,1697,1697,0
|
|
20231122,120200,291312260,1697,1697,1697,1697,0
|
|
20231122,120100,291312260,1697,1697,1697,1697,0
|
|
20231122,120000,291312260,1697,1697,1697,1697,0
|
|
20231122,115900,291312260,1697,1697,1697,1697,10
|
|
20231122,115800,291295290,1697,1697,1697,1697,0
|
|
20231122,115700,291295290,1697,1697,1697,1697,0
|
|
20231122,115600,291295290,1697,1697,1697,1697,0
|
|
20231122,115500,291295290,1697,1697,1697,1697,0
|
|
20231122,115400,291295290,1697,1697,1697,1697,0
|
|
20231122,115300,291295290,1697,1697,1697,1697,0
|
|
20231122,115200,291295290,1697,1697,1697,1697,0
|
|
20231122,115100,291295290,1697,1697,1697,1697,0
|
|
20231122,115000,291295290,1697,1697,1697,1697,0
|
|
20231122,114900,291295290,1697,1697,1697,1688,3
|
|
20231122,114800,291290208,1687,1687,1687,1687,90
|
|
20231122,114700,291138378,1687,1687,1687,1687,0
|
|
20231122,114600,291138378,1687,1687,1687,1687,0
|
|
20231122,114500,291138378,1687,1687,1687,1687,0
|
|
20231122,114400,291138378,1687,1687,1687,1687,0
|
|
20231122,114300,291138378,1687,1687,1687,1687,0
|
|
20231122,114200,291138378,1687,1687,1687,1687,501
|
|
20231122,114100,290293191,1687,1687,1687,1687,0
|
|
20231122,114000,290293191,1687,1687,1687,1687,0
|
|
20231122,113900,290293191,1687,1691,1691,1687,28000
|
|
20231122,113800,243000358,1691,1691,1691,1691,0
|
|
20231122,113700,243000358,1691,1691,1691,1691,31
|
|
20231122,113600,242947937,1699,1699,1699,1699,0
|
|
20231122,113500,242947937,1699,1699,1699,1699,148
|
|
20231122,113400,242696485,1699,1699,1699,1699,0
|
|
20231122,113300,242696485,1699,1699,1699,1699,0
|
|
20231122,113200,242696485,1699,1699,1699,1699,0
|
|
20231122,113100,242696485,1699,1699,1699,1699,0
|
|
20231122,113000,242696485,1699,1699,1699,1699,0
|
|
20231122,112900,242696485,1699,1699,1699,1699,0
|
|
20231122,112800,242696485,1699,1699,1699,1699,1
|
|
20231122,112700,242694786,1690,1691,1691,1690,4000
|
|
20231122,112600,235933273,1691,1691,1691,1691,0
|
|
20231122,112500,235933273,1691,1691,1691,1691,252
|
|
20231122,112400,235507141,1699,1699,1699,1699,87
|
|
20231122,112300,235359328,1699,1699,1699,1699,91
|
|
20231122,112200,235204719,1699,1699,1699,1699,370
|
|
20231122,112100,234576089,1699,1699,1699,1699,0
|
|
20231122,112000,234576089,1699,1698,1699,1698,2130
|
|
20231122,111900,230957861,1698,1694,1698,1691,8001
|
|
20231122,111800,217415287,1698,1698,1698,1698,11
|
|
20231122,111700,217396609,1699,1699,1699,1699,0
|
|
20231122,111600,217396609,1699,1699,1699,1699,0
|
|
20231122,111500,217396609,1699,1699,1699,1699,0
|
|
20231122,111400,217396609,1699,1699,1699,1699,0
|
|
20231122,111300,217396609,1699,1699,1699,1699,100
|
|
20231122,111200,217226709,1699,1699,1699,1699,0
|
|
20231122,111100,217226709,1699,1699,1699,1699,0
|
|
20231122,111000,217226709,1699,1699,1699,1699,0
|
|
20231122,110900,217226709,1699,1699,1699,1699,0
|
|
20231122,110800,217226709,1699,1699,1699,1699,0
|
|
20231122,110700,217226709,1699,1699,1699,1699,0
|
|
20231122,110600,217226709,1699,1699,1699,1699,100
|
|
20231122,110500,217056809,1699,1699,1699,1699,50
|
|
20231122,110400,216971859,1699,1699,1699,1699,50
|
|
20231122,110300,216886909,1699,1699,1699,1699,0
|
|
20231122,110200,216886909,1699,1699,1699,1699,0
|
|
20231122,110100,216886909,1699,1699,1699,1699,110
|
|
20231122,110000,216700019,1699,1699,1699,1699,0
|
|
20231122,105900,216700019,1699,1699,1699,1699,0
|
|
20231122,105800,216700019,1699,1699,1699,1699,0
|
|
20231122,105700,216700019,1699,1699,1699,1699,0
|
|
20231122,105600,216700019,1699,1692,1699,1692,971
|
|
20231122,105500,215057080,1699,1699,1699,1699,100
|
|
20231122,105400,214887180,1701,1701,1701,1701,0
|
|
20231122,105300,214887180,1701,1701,1701,1701,0
|
|
20231122,105200,214887180,1701,1701,1701,1701,0
|
|
20231122,105100,214887180,1701,1701,1701,1701,1
|
|
20231122,105000,214885479,1701,1701,1701,1701,1
|
|
20231122,104900,214883778,1692,1692,1692,1692,0
|
|
20231122,104800,214883778,1692,1692,1692,1692,0
|
|
20231122,104700,214883778,1692,1701,1701,1692,589
|
|
20231122,104600,213886740,1701,1701,1701,1701,0
|
|
20231122,104500,213886740,1701,1701,1701,1701,0
|
|
20231122,104400,213886740,1701,1701,1701,1701,0
|
|
20231122,104300,213886740,1701,1701,1701,1701,0
|
|
20231122,104200,213886740,1701,1694,1701,1691,1001
|
|
20231122,104100,212193043,1702,1702,1702,1702,0
|
|
20231122,104000,212193043,1702,1702,1702,1702,0
|
|
20231122,103900,212193043,1702,1702,1702,1702,1
|
|
20231122,103800,212191341,1692,1692,1692,1692,0
|
|
20231122,103700,212191341,1692,1692,1692,1692,0
|
|
20231122,103600,212191341,1692,1692,1692,1692,0
|
|
20231122,103500,212191341,1692,1692,1692,1692,0
|
|
20231122,103400,212191341,1692,1692,1692,1692,1
|
|
20231122,103300,212189649,1703,1703,1703,1703,100
|
|
20231122,103200,212019349,1703,1703,1703,1703,0
|
|
20231122,103100,212019349,1703,1703,1703,1703,0
|
|
20231122,103000,212019349,1703,1703,1703,1703,0
|
|
20231122,102900,212019349,1703,1698,1703,1698,901
|
|
20231122,102800,210484951,1703,1703,1703,1703,3
|
|
20231122,102700,210479842,1700,1700,1700,1700,0
|
|
20231122,102600,210479842,1700,1700,1700,1700,53
|
|
20231122,102500,210389742,1705,1705,1705,1705,0
|
|
20231122,102400,210389742,1705,1704,1705,1704,87
|
|
20231122,102300,210241493,1704,1704,1704,1704,1
|
|
20231122,102200,210239789,1700,1700,1700,1700,970
|
|
20231122,102100,208590789,1698,1698,1698,1698,0
|
|
20231122,102000,208590789,1698,1698,1698,1698,280
|
|
20231122,101900,208115349,1698,1698,1698,1698,30
|
|
20231122,101800,208064409,1698,1698,1698,1698,1
|
|
20231122,101700,208062711,1695,1693,1695,1693,2548
|
|
20231122,101600,203746645,1693,1693,1693,1693,0
|
|
20231122,101500,203746645,1693,1693,1693,1693,0
|
|
20231122,101400,203746645,1693,1691,1693,1690,4001
|
|
20231122,101300,196983000,1692,1692,1692,1692,1549
|
|
20231122,101200,194362092,1692,1692,1692,1692,1
|
|
20231122,101100,194360400,1696,1696,1696,1696,0
|
|
20231122,101000,194360400,1696,1696,1696,1696,72
|
|
20231122,100900,194238288,1698,1698,1698,1698,0
|
|
20231122,100800,194238288,1698,1698,1698,1698,0
|
|
20231122,100700,194238288,1698,1698,1698,1698,0
|
|
20231122,100600,194238288,1698,1698,1698,1698,0
|
|
20231122,100500,194238288,1698,1698,1698,1698,0
|
|
20231122,100400,194238288,1698,1698,1698,1698,0
|
|
20231122,100300,194238288,1698,1698,1698,1698,0
|
|
20231122,100200,194238288,1698,1691,1698,1691,54
|
|
20231122,100100,194146946,1690,1690,1690,1690,0
|
|
20231122,100000,194146946,1690,1690,1690,1690,100
|
|
20231122,095900,193977946,1698,1698,1698,1698,0
|
|
20231122,095800,193977946,1698,1698,1698,1698,0
|
|
20231122,095700,193977946,1698,1698,1698,1698,1
|
|
20231122,095600,193976248,1689,1689,1689,1689,0
|
|
20231122,095500,193976248,1689,1691,1691,1689,5000
|
|
20231122,095400,185528593,1699,1699,1699,1699,0
|
|
20231122,095300,185528593,1699,1699,1699,1699,1
|
|
20231122,095200,185526894,1689,1689,1689,1689,0
|
|
20231122,095100,185526894,1689,1689,1689,1689,0
|
|
20231122,095000,185526894,1689,1699,1704,1689,7500
|
|
20231122,094900,172846880,1691,1691,1691,1691,0
|
|
20231122,094800,172846880,1691,1691,1691,1691,0
|
|
20231122,094700,172846880,1691,1691,1691,1691,0
|
|
20231122,094600,172846880,1691,1691,1691,1691,0
|
|
20231122,094500,172846880,1691,1690,1691,1690,2269
|
|
20231122,094400,169012133,1691,1693,1693,1691,630
|
|
20231122,094300,167946783,1693,1693,1693,1693,569
|
|
20231122,094200,166983466,1694,1694,1694,1694,0
|
|
20231122,094100,166983466,1694,1695,1695,1694,111
|
|
20231122,094000,166795428,1699,1699,1699,1699,1
|
|
20231122,093900,166793729,1695,1695,1695,1695,0
|
|
20231122,093800,166793729,1695,1695,1695,1695,164
|
|
20231122,093700,166515749,1695,1694,1695,1694,519
|
|
20231122,093600,165636074,1694,1694,1694,1694,20
|
|
20231122,093500,165602194,1694,1694,1694,1694,82
|
|
20231122,093400,165463286,1694,1693,1694,1693,103
|
|
20231122,093300,165288906,1693,1693,1693,1693,18
|
|
20231122,093200,165258432,1693,1693,1693,1693,19
|
|
20231122,093100,165226265,1693,1690,1693,1689,805
|
|
20231122,093000,163864449,1693,1693,1693,1693,52
|
|
20231122,092900,163776413,1693,1693,1693,1693,618
|
|
20231122,092800,162730139,1693,1693,1693,1693,28
|
|
20231122,092700,162682735,1693,1693,1693,1693,34
|
|
20231122,092600,162625173,1693,1693,1693,1693,0
|
|
20231122,092500,162625173,1693,1693,1693,1693,139
|
|
20231122,092400,162389846,1693,1693,1693,1693,62
|
|
20231122,092300,162284880,1693,1693,1693,1693,0
|
|
20231122,092200,162284880,1693,1692,1693,1692,700
|
|
20231122,092100,161099973,1693,1690,1693,1688,3807
|
|
20231122,092000,154672328,1690,1693,1693,1690,9319
|
|
20231122,091900,138916545,1692,1692,1692,1692,600
|
|
20231122,091800,137901345,1692,1693,1693,1691,8604
|
|
20231122,091700,123342174,1693,1695,1695,1693,1265
|
|
20231122,091600,121200017,1695,1702,1702,1695,762
|
|
20231122,091500,119908410,1694,1695,1695,1694,701
|
|
20231122,091400,118720811,1694,1694,1694,1694,0
|
|
20231122,091300,118720811,1694,1696,1696,1694,7000
|
|
20231122,091200,106858600,1707,1696,1707,1695,10455
|
|
20231122,091100,89131864,1696,1707,1707,1696,511
|
|
20231122,091000,88265087,1696,1697,1707,1696,857
|
|
20231122,090900,86810439,1709,1709,1709,1709,80
|
|
20231122,090800,86673719,1696,1699,1700,1696,13501
|
|
20231122,090700,63759299,1698,1698,1698,1698,0
|
|
20231122,090600,63759299,1698,1707,1707,1698,22921
|
|
20231122,090500,24668387,1707,1707,1707,1707,2
|
|
20231122,090400,24664973,1707,1712,1712,1707,11717
|
|
20231122,090300,4630928,1715,1725,1725,1715,150
|
|
20231122,090200,4373178,1715,1715,1715,1715,300
|
|
20231122,090100,3858678,1715,1715,1715,1715,0
|
|
20231122,090000,3858678,1715,1710,1715,1710,2256
|