598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185500,875208401,1642,1642,1642,1642,7097
|
|
20231124,185400,875208401,1642,1642,1642,1642,0
|
|
20231124,185300,875208401,1642,1642,1642,1642,0
|
|
20231124,185200,875208401,1642,1642,1642,1642,0
|
|
20231124,185100,875208401,1642,1642,1642,1642,0
|
|
20231124,185000,875208401,1642,1642,1642,1642,0
|
|
20231124,184900,875208401,1642,1642,1642,1642,0
|
|
20231124,184800,875208401,1642,1642,1642,1642,0
|
|
20231124,184700,875208401,1642,1642,1642,1642,0
|
|
20231124,184600,875208401,1642,1642,1642,1642,0
|
|
20231124,184500,875208401,1642,1642,1642,1642,0
|
|
20231124,184400,875208401,1642,1642,1642,1642,0
|
|
20231124,184300,875208401,1642,1642,1642,1642,0
|
|
20231124,184200,875208401,1642,1642,1642,1642,0
|
|
20231124,184100,875208401,1642,1642,1642,1642,0
|
|
20231124,184000,875208401,1642,1642,1642,1642,0
|
|
20231124,183900,875208401,1642,1642,1642,1642,0
|
|
20231124,183800,875208401,1642,1642,1642,1642,0
|
|
20231124,183700,875208401,1642,1642,1642,1642,0
|
|
20231124,183600,875208401,1642,1642,1642,1642,0
|
|
20231124,183500,875208401,1642,1642,1642,1642,0
|
|
20231124,183400,875208401,1642,1642,1642,1642,0
|
|
20231124,183300,875208401,1642,1642,1642,1642,0
|
|
20231124,183200,875208401,1642,1642,1642,1642,0
|
|
20231124,183100,875208401,1642,1642,1642,1642,0
|
|
20231124,183000,875208401,1642,1642,1642,1642,0
|
|
20231124,182900,875208401,1642,1642,1642,1642,0
|
|
20231124,182800,875208401,1642,1642,1642,1642,0
|
|
20231124,182700,875208401,1642,1642,1642,1642,0
|
|
20231124,182600,875208401,1642,1642,1642,1642,0
|
|
20231124,182500,875208401,1642,1642,1642,1642,7097
|
|
20231124,182400,875208401,1642,1642,1642,1642,0
|
|
20231124,182300,875208401,1642,1642,1642,1642,0
|
|
20231124,182200,875208401,1642,1642,1642,1642,0
|
|
20231124,182100,875208401,1642,1642,1642,1642,0
|
|
20231124,182000,875208401,1642,1642,1642,1642,0
|
|
20231124,181900,875208401,1642,1642,1642,1642,0
|
|
20231124,181800,875208401,1642,1642,1642,1642,0
|
|
20231124,181700,875208401,1642,1642,1642,1642,0
|
|
20231124,181600,875208401,1642,1642,1642,1642,0
|
|
20231124,181500,875208401,1642,1642,1642,1642,0
|
|
20231124,181400,875208401,1642,1642,1642,1642,0
|
|
20231124,181300,875208401,1642,1642,1642,1642,0
|
|
20231124,181200,875208401,1642,1642,1642,1642,0
|
|
20231124,181100,875208401,1642,1642,1642,1642,0
|
|
20231124,181000,875208401,1642,1642,1642,1642,0
|
|
20231124,180900,875208401,1642,1642,1642,1642,0
|
|
20231124,180800,875208401,1642,1642,1642,1642,0
|
|
20231124,180700,875208401,1642,1642,1642,1642,0
|
|
20231124,180600,875208401,1642,1642,1642,1642,0
|
|
20231124,180500,875208401,1642,1642,1642,1642,0
|
|
20231124,180400,875208401,1642,1642,1642,1642,0
|
|
20231124,180300,875208401,1642,1642,1642,1642,0
|
|
20231124,180200,875208401,1642,1642,1642,1642,0
|
|
20231124,180100,875208401,1642,1642,1642,1642,0
|
|
20231124,180000,875208401,1642,1642,1642,1642,0
|
|
20231124,175900,875208401,1642,1642,1642,1642,0
|
|
20231124,175800,875208401,1642,1642,1642,1642,0
|
|
20231124,175700,875208401,1642,1642,1642,1642,0
|
|
20231124,175600,875208401,1642,1642,1642,1642,0
|
|
20231124,175500,875208401,1642,1642,1642,1642,7097
|
|
20231124,175400,875208401,1642,1642,1642,1642,0
|
|
20231124,175300,875208401,1642,1642,1642,1642,0
|
|
20231124,175200,875208401,1642,1642,1642,1642,0
|
|
20231124,175100,875208401,1642,1642,1642,1642,0
|
|
20231124,175000,875208401,1642,1642,1642,1642,0
|
|
20231124,174900,875208401,1642,1642,1642,1642,0
|
|
20231124,174800,875208401,1642,1642,1642,1642,0
|
|
20231124,174700,875208401,1642,1642,1642,1642,0
|
|
20231124,174600,875208401,1642,1642,1642,1642,0
|
|
20231124,174500,875208401,1642,1642,1642,1642,0
|
|
20231124,174400,875208401,1642,1642,1642,1642,0
|
|
20231124,174300,875208401,1642,1642,1642,1642,0
|
|
20231124,174200,875208401,1642,1642,1642,1642,0
|
|
20231124,174100,875208401,1642,1642,1642,1642,0
|
|
20231124,174000,875208401,1642,1642,1642,1642,0
|
|
20231124,173900,875208401,1642,1642,1642,1642,0
|
|
20231124,173800,875208401,1642,1642,1642,1642,0
|
|
20231124,173700,875208401,1642,1642,1642,1642,0
|
|
20231124,173600,875208401,1642,1642,1642,1642,0
|
|
20231124,173500,875208401,1642,1642,1642,1642,0
|
|
20231124,173400,875208401,1642,1642,1642,1642,0
|
|
20231124,173300,875208401,1642,1642,1642,1642,0
|
|
20231124,173200,875208401,1642,1642,1642,1642,0
|
|
20231124,173100,875208401,1642,1642,1642,1642,0
|
|
20231124,173000,875208401,1642,1642,1642,1642,0
|
|
20231124,172900,875208401,1642,1642,1642,1642,0
|
|
20231124,172800,875208401,1642,1642,1642,1642,0
|
|
20231124,172700,875208401,1642,1642,1642,1642,0
|
|
20231124,172600,875208401,1642,1642,1642,1642,0
|
|
20231124,172500,875208401,1642,1642,1642,1642,7097
|
|
20231124,172400,875208401,1642,1642,1642,1642,0
|
|
20231124,172300,875208401,1642,1642,1642,1642,0
|
|
20231124,172200,875208401,1642,1642,1642,1642,0
|
|
20231124,172100,875208401,1642,1642,1642,1642,0
|
|
20231124,172000,875208401,1642,1642,1642,1642,0
|
|
20231124,171900,875208401,1642,1642,1642,1642,0
|
|
20231124,171800,875208401,1642,1642,1642,1642,0
|
|
20231124,171700,875208401,1642,1642,1642,1642,0
|
|
20231124,171600,875208401,1642,1642,1642,1642,0
|
|
20231124,171500,875208401,1642,1642,1642,1642,0
|
|
20231124,171400,875208401,1642,1642,1642,1642,0
|
|
20231124,171300,875208401,1642,1642,1642,1642,0
|
|
20231124,171200,875208401,1642,1642,1642,1642,0
|
|
20231124,171100,875208401,1642,1642,1642,1642,0
|
|
20231124,171000,875208401,1642,1642,1642,1642,0
|
|
20231124,170900,875208401,1642,1642,1642,1642,0
|
|
20231124,170800,875208401,1642,1642,1642,1642,0
|
|
20231124,170700,875208401,1642,1642,1642,1642,0
|
|
20231124,170600,875208401,1642,1642,1642,1642,0
|
|
20231124,170500,875208401,1642,1642,1642,1642,0
|
|
20231124,170400,875208401,1642,1642,1642,1642,0
|
|
20231124,170300,875208401,1642,1642,1642,1642,0
|
|
20231124,170200,875208401,1642,1642,1642,1642,0
|
|
20231124,170100,875208401,1642,1642,1642,1642,0
|
|
20231124,170000,875208401,1642,1642,1642,1642,0
|
|
20231124,165900,875208401,1642,1642,1642,1642,0
|
|
20231124,165800,875208401,1642,1642,1642,1642,0
|
|
20231124,165700,875208401,1642,1642,1642,1642,0
|
|
20231124,165600,875208401,1642,1642,1642,1642,0
|
|
20231124,165500,875208401,1642,1642,1642,1642,7097
|
|
20231124,165400,875208401,1642,1642,1642,1642,0
|
|
20231124,165300,875208401,1642,1642,1642,1642,0
|
|
20231124,165200,875208401,1642,1642,1642,1642,0
|
|
20231124,165100,875208401,1642,1642,1642,1642,0
|
|
20231124,165000,875208401,1642,1642,1642,1642,0
|
|
20231124,164900,875208401,1642,1642,1642,1642,0
|
|
20231124,164800,875208401,1642,1642,1642,1642,0
|
|
20231124,164700,875208401,1642,1642,1642,1642,0
|
|
20231124,164600,875208401,1642,1642,1642,1642,0
|
|
20231124,164500,875208401,1642,1642,1642,1642,0
|
|
20231124,164400,875208401,1642,1642,1642,1642,0
|
|
20231124,164300,875208401,1642,1642,1642,1642,0
|
|
20231124,164200,875208401,1642,1642,1642,1642,0
|
|
20231124,164100,875208401,1642,1642,1642,1642,0
|
|
20231124,164000,875208401,1642,1642,1642,1642,0
|
|
20231124,163900,875208401,1642,1642,1642,1642,0
|
|
20231124,163800,875208401,1642,1642,1642,1642,0
|
|
20231124,163700,875208401,1642,1642,1642,1642,0
|
|
20231124,163600,875208401,1642,1642,1642,1642,0
|
|
20231124,163500,875208401,1642,1642,1642,1642,0
|
|
20231124,163400,875208401,1642,1642,1642,1642,0
|
|
20231124,163300,875208401,1642,1642,1642,1642,0
|
|
20231124,163200,875208401,1642,1642,1642,1642,0
|
|
20231124,163100,875208401,1642,1642,1642,1642,0
|
|
20231124,163000,875208401,1642,1642,1642,1642,0
|
|
20231124,162900,875208401,1642,1642,1642,1642,0
|
|
20231124,162800,875208401,1642,1642,1642,1642,0
|
|
20231124,162700,875208401,1642,1642,1642,1642,0
|
|
20231124,162600,875208401,1642,1642,1642,1642,0
|
|
20231124,162500,875208401,1642,1642,1642,1642,7097
|
|
20231124,162400,875208401,1642,1642,1642,1642,0
|
|
20231124,162300,875208401,1642,1642,1642,1642,0
|
|
20231124,162200,875208401,1642,1642,1642,1642,0
|
|
20231124,162100,875208401,1642,1642,1642,1642,0
|
|
20231124,162000,875208401,1642,1642,1642,1642,0
|
|
20231124,161900,875208401,1642,1642,1642,1642,0
|
|
20231124,161800,875208401,1642,1642,1642,1642,0
|
|
20231124,161700,875208401,1642,1642,1642,1642,0
|
|
20231124,161600,875208401,1642,1642,1642,1642,0
|
|
20231124,161500,875208401,1642,1642,1642,1642,0
|
|
20231124,161400,875208401,1642,1642,1642,1642,0
|
|
20231124,161300,875208401,1642,1642,1642,1642,0
|
|
20231124,161200,875208401,1642,1642,1642,1642,0
|
|
20231124,161100,875208401,1642,1642,1642,1642,0
|
|
20231124,161000,875208401,1642,1642,1642,1642,0
|
|
20231124,160900,875208401,1642,1642,1642,1642,0
|
|
20231124,160800,875208401,1642,1642,1642,1642,0
|
|
20231124,160700,875208401,1642,1642,1642,1642,0
|
|
20231124,160600,875208401,1642,1642,1642,1642,0
|
|
20231124,160500,875208401,1642,1642,1642,1642,0
|
|
20231124,160400,875208401,1642,1642,1642,1642,0
|
|
20231124,160300,875208401,1642,1642,1642,1642,0
|
|
20231124,160200,875208401,1642,1642,1642,1642,0
|
|
20231124,160100,875208401,1642,1642,1642,1642,0
|
|
20231124,160000,875208401,1642,1642,1642,1642,0
|
|
20231124,155900,875208401,1642,1642,1642,1642,0
|
|
20231124,155800,875208401,1642,1642,1642,1642,0
|
|
20231124,155700,875208401,1642,1642,1642,1642,0
|
|
20231124,155600,875208401,1642,1642,1642,1642,0
|
|
20231124,155500,875208401,1642,1642,1642,1642,7097
|
|
20231124,155400,875208401,1642,1642,1642,1642,0
|
|
20231124,155300,875208401,1642,1642,1642,1642,0
|
|
20231124,155200,875208401,1642,1642,1642,1642,0
|
|
20231124,155100,875208401,1642,1642,1642,1642,0
|
|
20231124,155000,875208401,1642,1642,1642,1642,0
|
|
20231124,154900,875208401,1642,1642,1642,1642,0
|
|
20231124,154800,875208401,1642,1642,1642,1642,0
|
|
20231124,154700,875208401,1642,1642,1642,1642,0
|
|
20231124,154600,875208401,1642,1642,1642,1642,0
|
|
20231124,154500,875208401,1642,1642,1642,1642,0
|
|
20231124,154400,875208401,1642,1642,1642,1642,0
|
|
20231124,154300,875208401,1642,1642,1642,1642,0
|
|
20231124,154200,875208401,1642,1642,1642,1642,0
|
|
20231124,154100,875208401,1642,1642,1642,1642,0
|
|
20231124,154000,875208401,1642,1642,1642,1642,0
|
|
20231124,153900,875208401,1642,1642,1642,1642,0
|
|
20231124,153800,875208401,1642,1642,1642,1642,0
|
|
20231124,153700,875208401,1642,1642,1642,1642,0
|
|
20231124,153600,875208401,1642,1642,1642,1642,0
|
|
20231124,153500,875208401,1642,1642,1642,1642,0
|
|
20231124,153400,875208401,1642,1642,1642,1642,0
|
|
20231124,153300,875208401,1642,1642,1642,1642,0
|
|
20231124,153200,875208401,1642,1642,1642,1642,0
|
|
20231124,153100,875208401,1642,1642,1642,1642,0
|
|
20231124,153000,875208401,1642,1642,1642,1642,7097
|
|
20231124,152900,863555127,1639,1639,1639,1639,0
|
|
20231124,152800,863555127,1639,1639,1639,1639,0
|
|
20231124,152700,863555127,1639,1639,1639,1639,0
|
|
20231124,152600,863555127,1639,1639,1639,1639,0
|
|
20231124,152500,863555127,1639,1639,1639,1639,0
|
|
20231124,152400,863555127,1639,1639,1639,1639,0
|
|
20231124,152300,863555127,1639,1639,1639,1639,0
|
|
20231124,152200,863555127,1639,1639,1639,1639,0
|
|
20231124,152100,863555127,1639,1639,1639,1639,0
|
|
20231124,152000,863555127,1639,1639,1639,1639,0
|
|
20231124,151900,863555127,1639,1640,1640,1639,181
|
|
20231124,151800,863258387,1640,1640,1640,1640,100
|
|
20231124,151700,863094387,1642,1642,1642,1642,159
|
|
20231124,151600,862833309,1642,1642,1642,1633,142
|
|
20231124,151500,862600154,1642,1642,1642,1642,88
|
|
20231124,151400,862455658,1642,1642,1642,1642,89
|
|
20231124,151300,862309520,1642,1641,1642,1640,486
|
|
20231124,151200,861512109,1640,1640,1640,1640,0
|
|
20231124,151100,861512109,1640,1640,1640,1640,769
|
|
20231124,151000,860250949,1640,1640,1640,1640,0
|
|
20231124,150900,860250949,1640,1637,1640,1637,143
|
|
20231124,150800,860016732,1636,1635,1636,1635,698
|
|
20231124,150700,858874952,1635,1629,1635,1629,1625
|
|
20231124,150600,856220112,1633,1632,1633,1632,1350
|
|
20231124,150500,854016468,1632,1632,1632,1632,200
|
|
20231124,150400,853690068,1632,1632,1632,1632,800
|
|
20231124,150300,852384468,1632,1632,1632,1632,0
|
|
20231124,150200,852384468,1632,1631,1632,1631,302
|
|
20231124,150100,851891615,1633,1633,1633,1633,0
|
|
20231124,150000,851891615,1633,1633,1633,1633,0
|
|
20231124,145900,851891615,1633,1633,1633,1633,1
|
|
20231124,145800,851889982,1629,1629,1629,1629,0
|
|
20231124,145700,851889982,1629,1629,1629,1629,54
|
|
20231124,145600,851802016,1630,1630,1630,1630,0
|
|
20231124,145500,851802016,1630,1630,1630,1630,0
|
|
20231124,145400,851802016,1630,1630,1630,1630,30
|
|
20231124,145300,851753116,1630,1630,1630,1630,983
|
|
20231124,145200,850150826,1630,1631,1631,1630,677
|
|
20231124,145100,849047139,1633,1626,1633,1626,1316
|
|
20231124,145000,846907309,1633,1627,1633,1627,2624
|
|
20231124,144900,842638055,1633,1633,1633,1633,0
|
|
20231124,144800,842638055,1633,1630,1633,1627,3
|
|
20231124,144700,842633165,1634,1630,1634,1630,6120
|
|
20231124,144600,832635701,1631,1631,1631,1631,0
|
|
20231124,144500,832635701,1631,1631,1631,1631,0
|
|
20231124,144400,832635701,1631,1631,1631,1631,50
|
|
20231124,144300,832554151,1631,1631,1631,1631,4
|
|
20231124,144200,832547627,1631,1630,1631,1630,6
|
|
20231124,144100,832537845,1630,1630,1630,1630,1
|
|
20231124,144000,832536215,1631,1631,1631,1631,106
|
|
20231124,143900,832363329,1626,1626,1626,1626,0
|
|
20231124,143800,832363329,1626,1626,1626,1626,0
|
|
20231124,143700,832363329,1626,1630,1630,1626,4000
|
|
20231124,143600,825846740,1632,1632,1632,1632,280
|
|
20231124,143500,825389780,1632,1632,1632,1632,20
|
|
20231124,143400,825357140,1630,1630,1630,1630,0
|
|
20231124,143300,825357140,1630,1630,1630,1630,0
|
|
20231124,143200,825357140,1630,1630,1630,1630,0
|
|
20231124,143100,825357140,1630,1630,1630,1630,0
|
|
20231124,143000,825357140,1630,1630,1630,1630,0
|
|
20231124,142900,825357140,1630,1630,1630,1630,0
|
|
20231124,142800,825357140,1630,1630,1630,1630,0
|
|
20231124,142700,825357140,1630,1631,1631,1630,10000
|
|
20231124,142600,809056227,1631,1631,1631,1631,0
|
|
20231124,142500,809056227,1631,1631,1631,1631,0
|
|
20231124,142400,809056227,1631,1631,1631,1631,366
|
|
20231124,142300,808459281,1631,1631,1631,1631,0
|
|
20231124,142200,808459281,1631,1631,1631,1631,340
|
|
20231124,142100,807904741,1631,1631,1631,1631,500
|
|
20231124,142000,807089241,1631,1631,1631,1631,0
|
|
20231124,141900,807089241,1631,1631,1631,1631,6500
|
|
20231124,141800,796487741,1631,1631,1631,1631,2632
|
|
20231124,141700,792194949,1632,1632,1632,1632,16
|
|
20231124,141600,792168837,1631,1631,1631,1631,1
|
|
20231124,141500,792167206,1632,1632,1632,1632,0
|
|
20231124,141400,792167206,1632,1632,1632,1632,150
|
|
20231124,141300,791922406,1632,1632,1632,1632,1
|
|
20231124,141200,791920774,1638,1638,1638,1638,0
|
|
20231124,141100,791920774,1638,1638,1638,1638,0
|
|
20231124,141000,791920774,1638,1638,1638,1638,0
|
|
20231124,140900,791920774,1638,1638,1638,1638,1
|
|
20231124,140800,791919136,1632,1632,1632,1632,0
|
|
20231124,140700,791919136,1632,1632,1632,1632,16
|
|
20231124,140600,791893024,1639,1639,1639,1639,0
|
|
20231124,140500,791893024,1639,1639,1639,1639,0
|
|
20231124,140400,791893024,1639,1639,1639,1639,0
|
|
20231124,140300,791893024,1639,1639,1639,1639,0
|
|
20231124,140200,791893024,1639,1639,1639,1639,0
|
|
20231124,140100,791893024,1639,1639,1639,1639,0
|
|
20231124,140000,791893024,1639,1639,1639,1639,0
|
|
20231124,135900,791893024,1639,1639,1639,1639,1940
|
|
20231124,135800,788713364,1639,1639,1639,1639,1
|
|
20231124,135700,788711725,1640,1636,1640,1631,2008
|
|
20231124,135600,785433999,1636,1636,1636,1636,3
|
|
20231124,135500,785429091,1640,1636,1640,1636,39
|
|
20231124,135400,785365283,1636,1636,1636,1636,54
|
|
20231124,135300,785276939,1636,1636,1636,1636,1001
|
|
20231124,135200,783639303,1636,1636,1636,1636,492
|
|
20231124,135100,782834391,1640,1640,1640,1640,0
|
|
20231124,135000,782834391,1640,1640,1640,1640,1
|
|
20231124,134900,782832751,1636,1636,1636,1636,0
|
|
20231124,134800,782832751,1636,1636,1636,1636,0
|
|
20231124,134700,782832751,1636,1636,1636,1636,18
|
|
20231124,134600,782803303,1634,1634,1634,1634,0
|
|
20231124,134500,782803303,1634,1636,1636,1634,500
|
|
20231124,134400,781985339,1636,1636,1636,1636,0
|
|
20231124,134300,781985339,1636,1636,1636,1636,20
|
|
20231124,134200,781952619,1636,1636,1636,1636,0
|
|
20231124,134100,781952619,1636,1636,1636,1636,0
|
|
20231124,134000,781952619,1636,1636,1636,1636,0
|
|
20231124,133900,781952619,1636,1636,1636,1636,0
|
|
20231124,133800,781952619,1636,1636,1636,1636,0
|
|
20231124,133700,781952619,1636,1636,1636,1636,2020
|
|
20231124,133600,778647899,1640,1640,1640,1640,0
|
|
20231124,133500,778647899,1640,1640,1640,1640,0
|
|
20231124,133400,778647899,1640,1640,1640,1640,0
|
|
20231124,133300,778647899,1640,1640,1640,1640,0
|
|
20231124,133200,778647899,1640,1640,1640,1640,609
|
|
20231124,133100,777649139,1640,1640,1640,1640,1
|
|
20231124,133000,777647499,1641,1641,1641,1641,0
|
|
20231124,132900,777647499,1641,1641,1641,1641,0
|
|
20231124,132800,777647499,1641,1641,1641,1641,0
|
|
20231124,132700,777647499,1641,1641,1641,1641,0
|
|
20231124,132600,777647499,1641,1640,1641,1640,731
|
|
20231124,132500,776448056,1633,1633,1633,1633,0
|
|
20231124,132400,776448056,1633,1633,1633,1633,0
|
|
20231124,132300,776448056,1633,1633,1633,1633,0
|
|
20231124,132200,776448056,1633,1633,1633,1633,300
|
|
20231124,132100,775958156,1631,1644,1645,1631,12160
|
|
20231124,132000,756060703,1644,1644,1644,1644,883
|
|
20231124,131900,754609051,1637,1637,1637,1637,0
|
|
20231124,131800,754609051,1637,1637,1637,1637,26000
|
|
20231124,131700,712047051,1637,1637,1637,1637,43
|
|
20231124,131600,711976660,1637,1639,1639,1637,5713
|
|
20231124,131500,702622491,1638,1638,1638,1638,0
|
|
20231124,131400,702622491,1638,1639,1639,1638,80
|
|
20231124,131300,702491449,1641,1640,1641,1640,7
|
|
20231124,131200,702479965,1640,1640,1640,1640,0
|
|
20231124,131100,702479965,1640,1640,1640,1640,1
|
|
20231124,131000,702478325,1638,1638,1638,1638,1001
|
|
20231124,130900,700838687,1638,1638,1638,1638,4000
|
|
20231124,130800,694286687,1640,1643,1643,1640,14472
|
|
20231124,130700,670550369,1643,1644,1644,1643,157
|
|
20231124,130600,670292305,1644,1644,1644,1644,4
|
|
20231124,130500,670285729,1646,1646,1646,1646,0
|
|
20231124,130400,670285729,1646,1645,1646,1645,115
|
|
20231124,130300,670096553,1646,1646,1646,1646,0
|
|
20231124,130200,670096553,1646,1646,1646,1646,0
|
|
20231124,130100,670096553,1646,1646,1646,1646,0
|
|
20231124,130000,670096553,1646,1646,1646,1646,0
|
|
20231124,125900,670096553,1646,1646,1646,1646,0
|
|
20231124,125800,670096553,1646,1646,1646,1646,3
|
|
20231124,125700,670091615,1646,1646,1646,1646,6
|
|
20231124,125600,670081739,1646,1646,1646,1646,6
|
|
20231124,125500,670071863,1647,1647,1647,1647,0
|
|
20231124,125400,670071863,1647,1647,1647,1647,0
|
|
20231124,125300,670071863,1647,1647,1647,1647,0
|
|
20231124,125200,670071863,1647,1647,1647,1647,0
|
|
20231124,125100,670071863,1647,1647,1647,1647,0
|
|
20231124,125000,670071863,1647,1647,1647,1647,0
|
|
20231124,124900,670071863,1647,1647,1647,1647,246
|
|
20231124,124800,669666701,1647,1647,1647,1647,0
|
|
20231124,124700,669666701,1647,1647,1647,1647,0
|
|
20231124,124600,669666701,1647,1647,1647,1647,0
|
|
20231124,124500,669666701,1647,1647,1647,1647,0
|
|
20231124,124400,669666701,1647,1647,1647,1647,0
|
|
20231124,124300,669666701,1647,1647,1647,1647,0
|
|
20231124,124200,669666701,1647,1647,1647,1647,0
|
|
20231124,124100,669666701,1647,1647,1647,1647,0
|
|
20231124,124000,669666701,1647,1647,1647,1647,550
|
|
20231124,123900,668760851,1647,1647,1647,1647,0
|
|
20231124,123800,668760851,1647,1647,1647,1647,0
|
|
20231124,123700,668760851,1647,1647,1647,1647,0
|
|
20231124,123600,668760851,1647,1647,1647,1647,0
|
|
20231124,123500,668760851,1647,1647,1647,1647,0
|
|
20231124,123400,668760851,1647,1647,1647,1647,0
|
|
20231124,123300,668760851,1647,1647,1647,1647,1408
|
|
20231124,123200,666441875,1647,1647,1647,1647,0
|
|
20231124,123100,666441875,1647,1647,1647,1647,0
|
|
20231124,123000,666441875,1647,1647,1647,1647,592
|
|
20231124,122900,665466851,1650,1650,1650,1650,0
|
|
20231124,122800,665466851,1650,1650,1650,1650,0
|
|
20231124,122700,665466851,1650,1650,1650,1650,308
|
|
20231124,122600,664958651,1650,1650,1650,1650,1
|
|
20231124,122500,664957001,1650,1650,1650,1650,0
|
|
20231124,122400,664957001,1650,1650,1650,1650,0
|
|
20231124,122300,664957001,1650,1650,1650,1650,0
|
|
20231124,122200,664957001,1650,1650,1650,1650,0
|
|
20231124,122100,664957001,1650,1650,1650,1650,0
|
|
20231124,122000,664957001,1650,1650,1650,1650,0
|
|
20231124,121900,664957001,1650,1650,1650,1650,0
|
|
20231124,121800,664957001,1650,1650,1650,1650,0
|
|
20231124,121700,664957001,1650,1650,1650,1650,0
|
|
20231124,121600,664957001,1650,1650,1650,1650,0
|
|
20231124,121500,664957001,1650,1650,1650,1650,0
|
|
20231124,121400,664957001,1650,1650,1650,1650,0
|
|
20231124,121300,664957001,1650,1650,1650,1650,0
|
|
20231124,121200,664957001,1650,1650,1650,1650,0
|
|
20231124,121100,664957001,1650,1651,1651,1650,591
|
|
20231124,121000,663981564,1650,1650,1650,1650,0
|
|
20231124,120900,663981564,1650,1650,1650,1650,1600
|
|
20231124,120800,661341564,1650,1650,1650,1650,2395
|
|
20231124,120700,657389814,1650,1650,1650,1650,0
|
|
20231124,120600,657389814,1650,1650,1650,1650,0
|
|
20231124,120500,657389814,1650,1650,1650,1650,0
|
|
20231124,120400,657389814,1650,1650,1650,1650,0
|
|
20231124,120300,657389814,1650,1650,1650,1650,1
|
|
20231124,120200,657388164,1650,1650,1650,1650,0
|
|
20231124,120100,657388164,1650,1650,1650,1650,0
|
|
20231124,120000,657388164,1650,1650,1650,1650,0
|
|
20231124,115900,657388164,1650,1650,1650,1650,0
|
|
20231124,115800,657388164,1650,1650,1650,1650,0
|
|
20231124,115700,657388164,1650,1650,1650,1650,0
|
|
20231124,115600,657388164,1650,1650,1650,1650,0
|
|
20231124,115500,657388164,1650,1650,1650,1650,150
|
|
20231124,115400,657140664,1650,1650,1650,1650,1
|
|
20231124,115300,657139014,1650,1650,1650,1650,0
|
|
20231124,115200,657139014,1650,1650,1650,1650,0
|
|
20231124,115100,657139014,1650,1644,1650,1644,271
|
|
20231124,115000,656693484,1650,1650,1650,1650,0
|
|
20231124,114900,656693484,1650,1650,1650,1650,0
|
|
20231124,114800,656693484,1650,1650,1650,1650,400
|
|
20231124,114700,656033484,1650,1650,1650,1650,0
|
|
20231124,114600,656033484,1650,1650,1650,1650,1
|
|
20231124,114500,656031834,1650,1650,1650,1650,0
|
|
20231124,114400,656031834,1650,1650,1650,1650,0
|
|
20231124,114300,656031834,1650,1650,1650,1650,0
|
|
20231124,114200,656031834,1650,1650,1650,1650,0
|
|
20231124,114100,656031834,1650,1650,1650,1650,6
|
|
20231124,114000,656021934,1650,1650,1650,1650,242
|
|
20231124,113900,655622634,1650,1650,1650,1650,4
|
|
20231124,113800,655616034,1650,1650,1650,1650,0
|
|
20231124,113700,655616034,1650,1650,1650,1650,0
|
|
20231124,113600,655616034,1650,1650,1650,1650,18
|
|
20231124,113500,655586334,1650,1650,1650,1650,0
|
|
20231124,113400,655586334,1650,1650,1650,1650,0
|
|
20231124,113300,655586334,1650,1650,1650,1650,0
|
|
20231124,113200,655586334,1650,1650,1650,1650,0
|
|
20231124,113100,655586334,1650,1650,1650,1650,0
|
|
20231124,113000,655586334,1650,1650,1650,1650,30
|
|
20231124,112900,655536834,1650,1650,1650,1650,0
|
|
20231124,112800,655536834,1650,1650,1650,1650,1000
|
|
20231124,112700,653886834,1650,1650,1650,1650,1
|
|
20231124,112600,653885184,1644,1644,1644,1644,0
|
|
20231124,112500,653885184,1644,1644,1644,1644,0
|
|
20231124,112400,653885184,1644,1644,1644,1644,1
|
|
20231124,112300,653883540,1646,1646,1646,1646,0
|
|
20231124,112200,653883540,1646,1646,1646,1646,0
|
|
20231124,112100,653883540,1646,1646,1646,1646,0
|
|
20231124,112000,653883540,1646,1646,1646,1646,0
|
|
20231124,111900,653883540,1646,1646,1646,1646,0
|
|
20231124,111800,653883540,1646,1646,1646,1646,200
|
|
20231124,111700,653554340,1643,1643,1643,1643,0
|
|
20231124,111600,653554340,1643,1643,1643,1643,641
|
|
20231124,111500,652501177,1643,1643,1643,1643,0
|
|
20231124,111400,652501177,1643,1643,1643,1643,0
|
|
20231124,111300,652501177,1643,1643,1643,1643,0
|
|
20231124,111200,652501177,1643,1643,1643,1643,0
|
|
20231124,111100,652501177,1643,1643,1643,1643,0
|
|
20231124,111000,652501177,1643,1649,1649,1640,20039
|
|
20231124,110900,619636254,1640,1655,1655,1640,7004
|
|
20231124,110800,608082734,1651,1655,1655,1650,1643
|
|
20231124,110700,605369760,1655,1655,1655,1655,736
|
|
20231124,110600,604151680,1655,1655,1655,1655,2
|
|
20231124,110500,604148370,1655,1656,1656,1655,602
|
|
20231124,110400,603152059,1656,1656,1656,1656,0
|
|
20231124,110300,603152059,1656,1656,1656,1656,100
|
|
20231124,110200,602986459,1656,1656,1656,1656,1109
|
|
20231124,110100,601149955,1655,1655,1655,1655,0
|
|
20231124,110000,601149955,1655,1650,1655,1650,7023
|
|
20231124,105900,589543748,1651,1650,1651,1650,1626
|
|
20231124,105800,586860605,1650,1651,1651,1650,4
|
|
20231124,105700,586854003,1651,1651,1651,1651,38
|
|
20231124,105600,586791265,1651,1645,1651,1645,2043
|
|
20231124,105500,583429462,1651,1651,1651,1651,0
|
|
20231124,105400,583429462,1651,1650,1651,1650,3005
|
|
20231124,105300,578469367,1649,1640,1649,1639,30934
|
|
20231124,105200,527660569,1639,1639,1640,1639,10319
|
|
20231124,105100,510747434,1639,1639,1639,1639,0
|
|
20231124,105000,510747434,1639,1639,1639,1639,61
|
|
20231124,104900,510647455,1637,1637,1637,1637,0
|
|
20231124,104800,510647455,1637,1637,1637,1637,1747
|
|
20231124,104700,507787616,1637,1637,1637,1637,600
|
|
20231124,104600,506805416,1640,1640,1640,1640,0
|
|
20231124,104500,506805416,1640,1640,1640,1640,0
|
|
20231124,104400,506805416,1640,1640,1640,1640,0
|
|
20231124,104300,506805416,1640,1640,1640,1640,60
|
|
20231124,104200,506707016,1640,1641,1641,1640,61
|
|
20231124,104100,506606922,1641,1641,1641,1641,0
|
|
20231124,104000,506606922,1641,1641,1641,1641,1
|
|
20231124,103900,506605281,1640,1640,1640,1640,5
|
|
20231124,103800,506597081,1640,1641,1641,1640,301
|
|
20231124,103700,506103440,1640,1640,1640,1640,2113
|
|
20231124,103600,502638120,1640,1640,1641,1640,7000
|
|
20231124,103500,491153120,1641,1641,1641,1641,0
|
|
20231124,103400,491153120,1641,1640,1641,1640,5000
|
|
20231124,103300,482949622,1640,1640,1640,1640,1
|
|
20231124,103200,482947982,1638,1638,1638,1638,0
|
|
20231124,103100,482947982,1638,1638,1638,1638,500
|
|
20231124,103000,482128982,1638,1638,1638,1638,0
|
|
20231124,102900,482128982,1638,1638,1638,1638,5594
|
|
20231124,102800,472966010,1642,1641,1642,1641,1484
|
|
20231124,102700,470530765,1644,1644,1644,1644,11
|
|
20231124,102600,470512681,1644,1644,1644,1641,1004
|
|
20231124,102500,468862114,1644,1644,1644,1644,0
|
|
20231124,102400,468862114,1644,1644,1644,1644,0
|
|
20231124,102300,468862114,1644,1644,1644,1644,0
|
|
20231124,102200,468862114,1644,1644,1644,1644,2
|
|
20231124,102100,468858826,1644,1642,1644,1641,309
|
|
20231124,102000,468351639,1644,1645,1645,1644,87
|
|
20231124,101900,468208525,1645,1645,1645,1645,1
|
|
20231124,101800,468206880,1646,1643,1646,1643,4102
|
|
20231124,101700,461462488,1646,1646,1646,1646,1
|
|
20231124,101600,461460842,1646,1646,1646,1646,0
|
|
20231124,101500,461460842,1646,1646,1646,1646,1
|
|
20231124,101400,461459196,1646,1646,1646,1646,0
|
|
20231124,101300,461459196,1646,1646,1646,1646,2
|
|
20231124,101200,461455904,1645,1645,1645,1645,421
|
|
20231124,101100,460763359,1647,1646,1647,1646,68
|
|
20231124,101000,460651409,1647,1648,1648,1646,853
|
|
20231124,100900,459247318,1649,1648,1649,1648,72
|
|
20231124,100800,459128660,1649,1645,1649,1645,7333
|
|
20231124,100700,447045389,1645,1643,1645,1643,8152
|
|
20231124,100600,433644435,1641,1641,1641,1641,1917
|
|
20231124,100500,430498638,1641,1641,1641,1641,0
|
|
20231124,100400,430498638,1641,1638,1641,1638,421
|
|
20231124,100300,429808077,1641,1640,1641,1638,605
|
|
20231124,100200,428815331,1638,1639,1639,1638,7565
|
|
20231124,100100,416423486,1641,1641,1641,1641,0
|
|
20231124,100000,416423486,1641,1641,1641,1641,0
|
|
20231124,095900,416423486,1641,1640,1641,1640,51
|
|
20231124,095800,416339845,1641,1643,1643,1639,2032
|
|
20231124,095700,413009312,1641,1641,1641,1641,500
|
|
20231124,095600,412188812,1641,1644,1644,1641,24
|
|
20231124,095500,412149425,1641,1641,1644,1641,10728
|
|
20231124,095400,394536145,1641,1637,1641,1637,1501
|
|
20231124,095300,392079004,1641,1641,1641,1639,587
|
|
20231124,095200,391116907,1640,1640,1642,1640,502
|
|
20231124,095100,390293625,1640,1640,1642,1640,6024
|
|
20231124,095000,380407565,1636,1636,1636,1636,1019
|
|
20231124,094900,378740481,1636,1636,1636,1636,0
|
|
20231124,094800,378740481,1636,1637,1637,1636,2500
|
|
20231124,094700,374650366,1636,1635,1636,1635,2246
|
|
20231124,094600,370977784,1635,1636,1636,1635,1339
|
|
20231124,094500,368787430,1635,1635,1635,1635,0
|
|
20231124,094400,368787430,1635,1635,1635,1635,770
|
|
20231124,094300,367528480,1634,1634,1634,1634,1613
|
|
20231124,094200,364892838,1640,1640,1640,1640,60
|
|
20231124,094100,364794438,1640,1632,1640,1631,508
|
|
20231124,094000,363961370,1631,1631,1631,1631,1531
|
|
20231124,093900,361464309,1636,1636,1636,1636,985
|
|
20231124,093800,359852849,1636,1636,1636,1635,338
|
|
20231124,093700,359299888,1636,1640,1640,1636,847
|
|
20231124,093600,357912196,1644,1644,1644,1644,1
|
|
20231124,093500,357910552,1644,1643,1644,1643,1609
|
|
20231124,093400,355266356,1644,1644,1644,1644,2000
|
|
20231124,093300,351978356,1645,1629,1645,1629,8890
|
|
20231124,093200,337468396,1628,1628,1628,1628,546
|
|
20231124,093100,336579508,1628,1620,1628,1620,35
|
|
20231124,093000,336522800,1619,1619,1619,1619,100
|
|
20231124,092900,336360900,1619,1619,1619,1619,5
|
|
20231124,092800,336352805,1629,1629,1629,1629,0
|
|
20231124,092700,336352805,1629,1629,1629,1629,0
|
|
20231124,092600,336352805,1629,1629,1629,1629,0
|
|
20231124,092500,336352805,1629,1622,1629,1620,2077
|
|
20231124,092400,332980246,1620,1620,1628,1620,3618
|
|
20231124,092300,327108844,1620,1613,1620,1613,2467
|
|
20231124,092200,323122979,1613,1611,1613,1611,1164
|
|
20231124,092100,321247635,1606,1614,1614,1606,645
|
|
20231124,092000,320210619,1605,1601,1619,1594,6415
|
|
20231124,091900,309925798,1607,1612,1624,1576,26388
|
|
20231124,091800,267751555,1612,1617,1628,1612,7051
|
|
20231124,091700,256343588,1550,1550,1550,1550,0
|
|
20231124,091600,256343588,1550,1638,1638,1550,24589
|
|
20231124,091500,217282851,1647,1644,1648,1638,2586
|
|
20231124,091400,213029220,1644,1629,1644,1629,11779
|
|
20231124,091300,193776767,1629,1624,1629,1624,4333
|
|
20231124,091200,186732466,1621,1622,1622,1600,96187
|
|
20231124,091100,32453186,1600,1625,1625,1600,10000
|
|
20231124,091000,16375029,1627,1627,1627,1627,111
|
|
20231124,090900,16194432,1627,1627,1627,1627,300
|
|
20231124,090800,15706332,1627,1627,1628,1627,1170
|
|
20231124,090700,13802192,1624,1625,1625,1624,1116
|
|
20231124,090600,11988701,1626,1626,1629,1626,914
|
|
20231124,090500,10502531,1626,1626,1626,1626,88
|
|
20231124,090400,10359443,1626,1626,1626,1626,0
|
|
20231124,090300,10359443,1626,1626,1626,1626,1983
|
|
20231124,090200,7135085,1635,1625,1635,1625,1312
|
|
20231124,090100,4993995,1630,1630,1630,1625,2089
|
|
20231124,090000,1589065,1630,1635,1635,1625,972
|