599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185600,153754372,1454,1454,1454,1454,983
|
|
20231121,185500,153754372,1454,1454,1454,1454,0
|
|
20231121,185400,153754372,1454,1454,1454,1454,0
|
|
20231121,185300,153754372,1454,1454,1454,1454,0
|
|
20231121,185200,153754372,1454,1454,1454,1454,0
|
|
20231121,185100,153754372,1454,1454,1454,1454,0
|
|
20231121,185000,153754372,1454,1454,1454,1454,0
|
|
20231121,184900,153754372,1454,1454,1454,1454,0
|
|
20231121,184800,153754372,1454,1454,1454,1454,0
|
|
20231121,184700,153754372,1454,1454,1454,1454,0
|
|
20231121,184600,153754372,1454,1454,1454,1454,0
|
|
20231121,184500,153754372,1454,1454,1454,1454,0
|
|
20231121,184400,153754372,1454,1454,1454,1454,0
|
|
20231121,184300,153754372,1454,1454,1454,1454,0
|
|
20231121,184200,153754372,1454,1454,1454,1454,0
|
|
20231121,184100,153754372,1454,1454,1454,1454,0
|
|
20231121,184000,153754372,1454,1454,1454,1454,0
|
|
20231121,183900,153754372,1454,1454,1454,1454,0
|
|
20231121,183800,153754372,1454,1454,1454,1454,0
|
|
20231121,183700,153754372,1454,1454,1454,1454,0
|
|
20231121,183600,153754372,1454,1454,1454,1454,0
|
|
20231121,183500,153754372,1454,1454,1454,1454,0
|
|
20231121,183400,153754372,1454,1454,1454,1454,0
|
|
20231121,183300,153754372,1454,1454,1454,1454,0
|
|
20231121,183200,153754372,1454,1454,1454,1454,0
|
|
20231121,183100,153754372,1454,1454,1454,1454,0
|
|
20231121,183000,153754372,1454,1454,1454,1454,0
|
|
20231121,182900,153754372,1454,1454,1454,1454,0
|
|
20231121,182800,153754372,1454,1454,1454,1454,0
|
|
20231121,182700,153754372,1454,1454,1454,1454,0
|
|
20231121,182600,153754372,1454,1454,1454,1454,983
|
|
20231121,182500,153754372,1454,1454,1454,1454,0
|
|
20231121,182400,153754372,1454,1454,1454,1454,0
|
|
20231121,182300,153754372,1454,1454,1454,1454,0
|
|
20231121,182200,153754372,1454,1454,1454,1454,0
|
|
20231121,182100,153754372,1454,1454,1454,1454,0
|
|
20231121,182000,153754372,1454,1454,1454,1454,0
|
|
20231121,181900,153754372,1454,1454,1454,1454,0
|
|
20231121,181800,153754372,1454,1454,1454,1454,0
|
|
20231121,181700,153754372,1454,1454,1454,1454,0
|
|
20231121,181600,153754372,1454,1454,1454,1454,0
|
|
20231121,181500,153754372,1454,1454,1454,1454,0
|
|
20231121,181400,153754372,1454,1454,1454,1454,0
|
|
20231121,181300,153754372,1454,1454,1454,1454,0
|
|
20231121,181200,153754372,1454,1454,1454,1454,0
|
|
20231121,181100,153754372,1454,1454,1454,1454,0
|
|
20231121,181000,153754372,1454,1454,1454,1454,0
|
|
20231121,180900,153754372,1454,1454,1454,1454,0
|
|
20231121,180800,153754372,1454,1454,1454,1454,0
|
|
20231121,180700,153754372,1454,1454,1454,1454,0
|
|
20231121,180600,153754372,1454,1454,1454,1454,0
|
|
20231121,180500,153754372,1454,1454,1454,1454,0
|
|
20231121,180400,153754372,1454,1454,1454,1454,0
|
|
20231121,180300,153754372,1454,1454,1454,1454,0
|
|
20231121,180200,153754372,1454,1454,1454,1454,0
|
|
20231121,180100,153754372,1454,1454,1454,1454,0
|
|
20231121,180000,153754372,1454,1454,1454,1454,0
|
|
20231121,175900,153754372,1454,1454,1454,1454,0
|
|
20231121,175800,153754372,1454,1454,1454,1454,0
|
|
20231121,175700,153754372,1454,1454,1454,1454,0
|
|
20231121,175600,153754372,1454,1454,1454,1454,983
|
|
20231121,175500,153754372,1454,1454,1454,1454,0
|
|
20231121,175400,153754372,1454,1454,1454,1454,0
|
|
20231121,175300,153754372,1454,1454,1454,1454,0
|
|
20231121,175200,153754372,1454,1454,1454,1454,0
|
|
20231121,175100,153754372,1454,1454,1454,1454,0
|
|
20231121,175000,153754372,1454,1454,1454,1454,0
|
|
20231121,174900,153754372,1454,1454,1454,1454,0
|
|
20231121,174800,153754372,1454,1454,1454,1454,0
|
|
20231121,174700,153754372,1454,1454,1454,1454,0
|
|
20231121,174600,153754372,1454,1454,1454,1454,0
|
|
20231121,174500,153754372,1454,1454,1454,1454,0
|
|
20231121,174400,153754372,1454,1454,1454,1454,0
|
|
20231121,174300,153754372,1454,1454,1454,1454,0
|
|
20231121,174200,153754372,1454,1454,1454,1454,0
|
|
20231121,174100,153754372,1454,1454,1454,1454,0
|
|
20231121,174000,153754372,1454,1454,1454,1454,0
|
|
20231121,173900,153754372,1454,1454,1454,1454,0
|
|
20231121,173800,153754372,1454,1454,1454,1454,0
|
|
20231121,173700,153754372,1454,1454,1454,1454,0
|
|
20231121,173600,153754372,1454,1454,1454,1454,0
|
|
20231121,173500,153754372,1454,1454,1454,1454,0
|
|
20231121,173400,153754372,1454,1454,1454,1454,0
|
|
20231121,173300,153754372,1454,1454,1454,1454,0
|
|
20231121,173200,153754372,1454,1454,1454,1454,0
|
|
20231121,173100,153754372,1454,1454,1454,1454,0
|
|
20231121,173000,153754372,1454,1454,1454,1454,0
|
|
20231121,172900,153754372,1454,1454,1454,1454,0
|
|
20231121,172800,153754372,1454,1454,1454,1454,0
|
|
20231121,172700,153754372,1454,1454,1454,1454,0
|
|
20231121,172600,153754372,1454,1454,1454,1454,983
|
|
20231121,172500,153754372,1454,1454,1454,1454,0
|
|
20231121,172400,153754372,1454,1454,1454,1454,0
|
|
20231121,172300,153754372,1454,1454,1454,1454,0
|
|
20231121,172200,153754372,1454,1454,1454,1454,0
|
|
20231121,172100,153754372,1454,1454,1454,1454,0
|
|
20231121,172000,153754372,1454,1454,1454,1454,0
|
|
20231121,171900,153754372,1454,1454,1454,1454,0
|
|
20231121,171800,153754372,1454,1454,1454,1454,0
|
|
20231121,171700,153754372,1454,1454,1454,1454,0
|
|
20231121,171600,153754372,1454,1454,1454,1454,0
|
|
20231121,171500,153754372,1454,1454,1454,1454,0
|
|
20231121,171400,153754372,1454,1454,1454,1454,0
|
|
20231121,171300,153754372,1454,1454,1454,1454,0
|
|
20231121,171200,153754372,1454,1454,1454,1454,0
|
|
20231121,171100,153754372,1454,1454,1454,1454,0
|
|
20231121,171000,153754372,1454,1454,1454,1454,0
|
|
20231121,170900,153754372,1454,1454,1454,1454,0
|
|
20231121,170800,153754372,1454,1454,1454,1454,0
|
|
20231121,170700,153754372,1454,1454,1454,1454,0
|
|
20231121,170600,153754372,1454,1454,1454,1454,0
|
|
20231121,170500,153754372,1454,1454,1454,1454,0
|
|
20231121,170400,153754372,1454,1454,1454,1454,0
|
|
20231121,170300,153754372,1454,1454,1454,1454,0
|
|
20231121,170200,153754372,1454,1454,1454,1454,0
|
|
20231121,170100,153754372,1454,1454,1454,1454,0
|
|
20231121,170000,153754372,1454,1454,1454,1454,0
|
|
20231121,165900,153754372,1454,1454,1454,1454,0
|
|
20231121,165800,153754372,1454,1454,1454,1454,0
|
|
20231121,165700,153754372,1454,1454,1454,1454,0
|
|
20231121,165600,153754372,1454,1454,1454,1454,983
|
|
20231121,165500,153754372,1454,1454,1454,1454,0
|
|
20231121,165400,153754372,1454,1454,1454,1454,0
|
|
20231121,165300,153754372,1454,1454,1454,1454,0
|
|
20231121,165200,153754372,1454,1454,1454,1454,0
|
|
20231121,165100,153754372,1454,1454,1454,1454,0
|
|
20231121,165000,153754372,1454,1454,1454,1454,0
|
|
20231121,164900,153754372,1454,1454,1454,1454,0
|
|
20231121,164800,153754372,1454,1454,1454,1454,0
|
|
20231121,164700,153754372,1454,1454,1454,1454,0
|
|
20231121,164600,153754372,1454,1454,1454,1454,0
|
|
20231121,164500,153754372,1454,1454,1454,1454,0
|
|
20231121,164400,153754372,1454,1454,1454,1454,0
|
|
20231121,164300,153754372,1454,1454,1454,1454,0
|
|
20231121,164200,153754372,1454,1454,1454,1454,0
|
|
20231121,164100,153754372,1454,1454,1454,1454,0
|
|
20231121,164000,153754372,1454,1454,1454,1454,0
|
|
20231121,163900,153754372,1454,1454,1454,1454,0
|
|
20231121,163800,153754372,1454,1454,1454,1454,0
|
|
20231121,163700,153754372,1454,1454,1454,1454,0
|
|
20231121,163600,153754372,1454,1454,1454,1454,0
|
|
20231121,163500,153754372,1454,1454,1454,1454,0
|
|
20231121,163400,153754372,1454,1454,1454,1454,0
|
|
20231121,163300,153754372,1454,1454,1454,1454,0
|
|
20231121,163200,153754372,1454,1454,1454,1454,0
|
|
20231121,163100,153754372,1454,1454,1454,1454,0
|
|
20231121,163000,153754372,1454,1454,1454,1454,0
|
|
20231121,162900,153754372,1454,1454,1454,1454,0
|
|
20231121,162800,153754372,1454,1454,1454,1454,0
|
|
20231121,162700,153754372,1454,1454,1454,1454,0
|
|
20231121,162600,153754372,1454,1454,1454,1454,983
|
|
20231121,162500,153754372,1454,1454,1454,1454,0
|
|
20231121,162400,153754372,1454,1454,1454,1454,0
|
|
20231121,162300,153754372,1454,1454,1454,1454,0
|
|
20231121,162200,153754372,1454,1454,1454,1454,0
|
|
20231121,162100,153754372,1454,1454,1454,1454,0
|
|
20231121,162000,153754372,1454,1454,1454,1454,0
|
|
20231121,161900,153754372,1454,1454,1454,1454,0
|
|
20231121,161800,153754372,1454,1454,1454,1454,0
|
|
20231121,161700,153754372,1454,1454,1454,1454,0
|
|
20231121,161600,153754372,1454,1454,1454,1454,0
|
|
20231121,161500,153754372,1454,1454,1454,1454,0
|
|
20231121,161400,153754372,1454,1454,1454,1454,0
|
|
20231121,161300,153754372,1454,1454,1454,1454,0
|
|
20231121,161200,153754372,1454,1454,1454,1454,0
|
|
20231121,161100,153754372,1454,1454,1454,1454,0
|
|
20231121,161000,153754372,1454,1454,1454,1454,0
|
|
20231121,160900,153754372,1454,1454,1454,1454,0
|
|
20231121,160800,153754372,1454,1454,1454,1454,0
|
|
20231121,160700,153754372,1454,1454,1454,1454,0
|
|
20231121,160600,153754372,1454,1454,1454,1454,0
|
|
20231121,160500,153754372,1454,1454,1454,1454,0
|
|
20231121,160400,153754372,1454,1454,1454,1454,0
|
|
20231121,160300,153754372,1454,1454,1454,1454,0
|
|
20231121,160200,153754372,1454,1454,1454,1454,0
|
|
20231121,160100,153754372,1454,1454,1454,1454,0
|
|
20231121,160000,153754372,1454,1454,1454,1454,0
|
|
20231121,155900,153754372,1454,1454,1454,1454,0
|
|
20231121,155800,153754372,1454,1454,1454,1454,0
|
|
20231121,155700,153754372,1454,1454,1454,1454,0
|
|
20231121,155600,153754372,1454,1454,1454,1454,983
|
|
20231121,155500,153754372,1454,1454,1454,1454,0
|
|
20231121,155400,153754372,1454,1454,1454,1454,0
|
|
20231121,155300,153754372,1454,1454,1454,1454,0
|
|
20231121,155200,153754372,1454,1454,1454,1454,0
|
|
20231121,155100,153754372,1454,1454,1454,1454,0
|
|
20231121,155000,153754372,1454,1454,1454,1454,0
|
|
20231121,154900,153754372,1454,1454,1454,1454,0
|
|
20231121,154800,153754372,1454,1454,1454,1454,0
|
|
20231121,154700,153754372,1454,1454,1454,1454,0
|
|
20231121,154600,153754372,1454,1454,1454,1454,0
|
|
20231121,154500,153754372,1454,1454,1454,1454,0
|
|
20231121,154400,153754372,1454,1454,1454,1454,0
|
|
20231121,154300,153754372,1454,1454,1454,1454,0
|
|
20231121,154200,153754372,1454,1454,1454,1454,0
|
|
20231121,154100,153754372,1454,1454,1454,1454,0
|
|
20231121,154000,153754372,1454,1454,1454,1454,0
|
|
20231121,153900,153754372,1454,1454,1454,1454,0
|
|
20231121,153800,153754372,1454,1454,1454,1454,0
|
|
20231121,153700,153754372,1454,1454,1454,1454,0
|
|
20231121,153600,153754372,1454,1454,1454,1454,0
|
|
20231121,153500,153754372,1454,1454,1454,1454,0
|
|
20231121,153400,153754372,1454,1454,1454,1454,0
|
|
20231121,153300,153754372,1454,1454,1454,1454,0
|
|
20231121,153200,153754372,1454,1454,1454,1454,0
|
|
20231121,153100,153754372,1454,1454,1454,1454,0
|
|
20231121,153000,153754372,1454,1454,1454,1454,983
|
|
20231121,152900,152325090,1458,1458,1458,1458,0
|
|
20231121,152800,152325090,1458,1458,1458,1458,0
|
|
20231121,152700,152325090,1458,1458,1458,1458,0
|
|
20231121,152600,152325090,1458,1458,1458,1458,0
|
|
20231121,152500,152325090,1458,1458,1458,1458,0
|
|
20231121,152400,152325090,1458,1458,1458,1458,0
|
|
20231121,152300,152325090,1458,1458,1458,1458,0
|
|
20231121,152200,152325090,1458,1458,1458,1458,0
|
|
20231121,152100,152325090,1458,1458,1458,1458,0
|
|
20231121,152000,152325090,1458,1458,1458,1458,0
|
|
20231121,151900,152325090,1458,1458,1458,1458,4
|
|
20231121,151800,152319258,1458,1458,1458,1458,0
|
|
20231121,151700,152319258,1458,1458,1458,1458,0
|
|
20231121,151600,152319258,1458,1458,1458,1458,8
|
|
20231121,151500,152307594,1458,1458,1458,1458,10
|
|
20231121,151400,152293014,1464,1464,1464,1464,0
|
|
20231121,151300,152293014,1464,1464,1464,1464,3
|
|
20231121,151200,152288622,1460,1460,1460,1460,59
|
|
20231121,151100,152202482,1460,1460,1460,1460,51
|
|
20231121,151000,152128022,1465,1465,1465,1465,0
|
|
20231121,150900,152128022,1465,1465,1465,1465,0
|
|
20231121,150800,152128022,1465,1465,1465,1465,0
|
|
20231121,150700,152128022,1465,1465,1465,1465,0
|
|
20231121,150600,152128022,1465,1465,1465,1465,0
|
|
20231121,150500,152128022,1465,1465,1465,1465,500
|
|
20231121,150400,151395522,1463,1463,1463,1463,0
|
|
20231121,150300,151395522,1463,1463,1463,1463,103
|
|
20231121,150200,151244833,1465,1465,1465,1465,1
|
|
20231121,150100,151243368,1466,1466,1466,1466,0
|
|
20231121,150000,151243368,1466,1461,1466,1461,1080
|
|
20231121,145900,149660939,1459,1459,1459,1459,0
|
|
20231121,145800,149660939,1459,1459,1459,1459,0
|
|
20231121,145700,149660939,1459,1459,1459,1459,0
|
|
20231121,145600,149660939,1459,1459,1459,1459,0
|
|
20231121,145500,149660939,1459,1459,1459,1459,0
|
|
20231121,145400,149660939,1459,1459,1459,1459,0
|
|
20231121,145300,149660939,1459,1459,1459,1459,0
|
|
20231121,145200,149660939,1459,1459,1459,1459,0
|
|
20231121,145100,149660939,1459,1459,1459,1459,0
|
|
20231121,145000,149660939,1459,1459,1459,1459,0
|
|
20231121,144900,149660939,1459,1459,1459,1459,0
|
|
20231121,144800,149660939,1459,1459,1459,1459,0
|
|
20231121,144700,149660939,1459,1459,1459,1459,0
|
|
20231121,144600,149660939,1459,1459,1459,1459,0
|
|
20231121,144500,149660939,1459,1460,1460,1459,247
|
|
20231121,144400,149300513,1460,1459,1460,1459,321
|
|
20231121,144300,148832159,1459,1459,1459,1459,0
|
|
20231121,144200,148832159,1459,1459,1459,1459,0
|
|
20231121,144100,148832159,1459,1459,1459,1459,0
|
|
20231121,144000,148832159,1459,1458,1459,1458,2
|
|
20231121,143900,148829242,1458,1458,1458,1458,1
|
|
20231121,143800,148827784,1452,1454,1454,1452,50
|
|
20231121,143700,148755181,1462,1462,1462,1462,0
|
|
20231121,143600,148755181,1462,1462,1462,1462,0
|
|
20231121,143500,148755181,1462,1454,1462,1452,355
|
|
20231121,143400,148239350,1468,1468,1468,1468,1
|
|
20231121,143300,148237882,1469,1470,1470,1469,84
|
|
20231121,143200,148114430,1470,1467,1470,1453,169
|
|
20231121,143100,147866392,1468,1461,1468,1461,1748
|
|
20231121,143000,145301909,1462,1460,1462,1460,34
|
|
20231121,142900,145252234,1461,1461,1461,1460,20
|
|
20231121,142800,145223023,1456,1456,1461,1456,4
|
|
20231121,142700,145217189,1461,1461,1462,1461,19
|
|
20231121,142600,145189423,1462,1461,1462,1461,8
|
|
20231121,142500,145177731,1462,1462,1462,1452,9
|
|
20231121,142400,145164583,1467,1457,1470,1450,4872
|
|
20231121,142300,138051174,1457,1455,1457,1449,4727
|
|
20231121,142200,131165388,1455,1455,1455,1455,0
|
|
20231121,142100,131165388,1455,1454,1455,1449,13
|
|
20231121,142000,131146484,1455,1454,1455,1449,20
|
|
20231121,141900,131117403,1455,1454,1455,1454,6
|
|
20231121,141800,131108677,1455,1454,1455,1454,45
|
|
20231121,141700,131043232,1455,1454,1455,1454,11
|
|
20231121,141600,131027234,1455,1454,1455,1454,3
|
|
20231121,141500,131022871,1455,1454,1455,1454,76
|
|
20231121,141400,130912366,1454,1454,1454,1454,2
|
|
20231121,141300,130909458,1454,1454,1454,1454,0
|
|
20231121,141200,130909458,1454,1454,1454,1454,0
|
|
20231121,141100,130909458,1454,1454,1454,1454,0
|
|
20231121,141000,130909458,1454,1453,1454,1453,2
|
|
20231121,140900,130906551,1454,1454,1454,1453,532
|
|
20231121,140800,130133049,1454,1453,1454,1453,8
|
|
20231121,140700,130121424,1454,1453,1454,1453,208
|
|
20231121,140600,129819199,1453,1453,1453,1453,0
|
|
20231121,140500,129819199,1453,1453,1453,1453,0
|
|
20231121,140400,129819199,1453,1453,1453,1453,5678
|
|
20231121,140300,121569065,1453,1453,1453,1453,0
|
|
20231121,140200,121569065,1453,1453,1453,1453,0
|
|
20231121,140100,121569065,1453,1453,1453,1453,0
|
|
20231121,140000,121569065,1453,1452,1453,1452,2
|
|
20231121,135900,121566160,1453,1452,1453,1452,8
|
|
20231121,135800,121554543,1452,1452,1452,1452,0
|
|
20231121,135700,121554543,1452,1452,1452,1452,5
|
|
20231121,135600,121547283,1453,1453,1453,1453,0
|
|
20231121,135500,121547283,1453,1453,1453,1453,0
|
|
20231121,135400,121547283,1453,1453,1453,1453,1
|
|
20231121,135300,121545830,1453,1452,1453,1452,342
|
|
20231121,135200,121048928,1452,1452,1452,1452,0
|
|
20231121,135100,121048928,1452,1452,1452,1452,0
|
|
20231121,135000,121048928,1452,1452,1452,1452,0
|
|
20231121,134900,121048928,1452,1452,1452,1452,0
|
|
20231121,134800,121048928,1452,1452,1452,1452,10
|
|
20231121,134700,121034408,1453,1453,1453,1453,0
|
|
20231121,134600,121034408,1453,1453,1453,1453,0
|
|
20231121,134500,121034408,1453,1452,1453,1452,5
|
|
20231121,134400,121027147,1452,1452,1452,1452,199
|
|
20231121,134300,120738199,1452,1452,1452,1451,835
|
|
20231121,134200,119525797,1452,1452,1452,1452,0
|
|
20231121,134100,119525797,1452,1452,1452,1452,0
|
|
20231121,134000,119525797,1452,1452,1452,1452,0
|
|
20231121,133900,119525797,1452,1452,1452,1452,0
|
|
20231121,133800,119525797,1452,1452,1452,1452,0
|
|
20231121,133700,119525797,1452,1452,1452,1452,0
|
|
20231121,133600,119525797,1452,1452,1452,1452,0
|
|
20231121,133500,119525797,1452,1452,1452,1452,0
|
|
20231121,133400,119525797,1452,1452,1452,1452,0
|
|
20231121,133300,119525797,1452,1452,1452,1452,0
|
|
20231121,133200,119525797,1452,1452,1452,1452,0
|
|
20231121,133100,119525797,1452,1452,1452,1452,0
|
|
20231121,133000,119525797,1452,1452,1452,1452,0
|
|
20231121,132900,119525797,1452,1451,1452,1451,110
|
|
20231121,132800,119366080,1452,1452,1452,1452,0
|
|
20231121,132700,119366080,1452,1452,1452,1452,0
|
|
20231121,132600,119366080,1452,1452,1452,1452,0
|
|
20231121,132500,119366080,1452,1452,1452,1452,0
|
|
20231121,132400,119366080,1452,1451,1452,1451,103
|
|
20231121,132300,119216626,1453,1453,1453,1453,1
|
|
20231121,132200,119215173,1453,1453,1453,1453,0
|
|
20231121,132100,119215173,1453,1453,1453,1453,0
|
|
20231121,132000,119215173,1453,1453,1453,1453,0
|
|
20231121,131900,119215173,1453,1453,1453,1453,1
|
|
20231121,131800,119213720,1452,1452,1452,1452,10
|
|
20231121,131700,119199200,1450,1448,1450,1448,8537
|
|
20231121,131600,106828121,1448,1447,1448,1447,500
|
|
20231121,131500,106104387,1447,1447,1447,1447,11
|
|
20231121,131400,106088470,1447,1447,1447,1447,0
|
|
20231121,131300,106088470,1447,1447,1447,1447,0
|
|
20231121,131200,106088470,1447,1447,1447,1447,20
|
|
20231121,131100,106059530,1446,1446,1446,1446,0
|
|
20231121,131000,106059530,1446,1446,1446,1446,0
|
|
20231121,130900,106059530,1446,1446,1446,1446,0
|
|
20231121,130800,106059530,1446,1446,1446,1446,0
|
|
20231121,130700,106059530,1446,1446,1446,1446,0
|
|
20231121,130600,106059530,1446,1446,1446,1446,0
|
|
20231121,130500,106059530,1446,1446,1446,1446,0
|
|
20231121,130400,106059530,1446,1446,1446,1446,272
|
|
20231121,130300,105666218,1446,1446,1446,1446,0
|
|
20231121,130200,105666218,1446,1446,1446,1446,0
|
|
20231121,130100,105666218,1446,1446,1446,1446,0
|
|
20231121,130000,105666218,1446,1446,1446,1446,1
|
|
20231121,125900,105664772,1446,1446,1446,1446,1311
|
|
20231121,125800,103769066,1447,1447,1447,1447,0
|
|
20231121,125700,103769066,1447,1447,1447,1447,0
|
|
20231121,125600,103769066,1447,1447,1447,1447,0
|
|
20231121,125500,103769066,1447,1447,1447,1447,0
|
|
20231121,125400,103769066,1447,1447,1447,1447,322
|
|
20231121,125300,103303132,1448,1448,1448,1448,0
|
|
20231121,125200,103303132,1448,1447,1448,1447,23
|
|
20231121,125100,103269850,1448,1447,1448,1447,858
|
|
20231121,125000,102028323,1448,1448,1448,1448,31
|
|
20231121,124900,101983435,1448,1448,1448,1448,31
|
|
20231121,124800,101938547,1448,1448,1448,1448,512
|
|
20231121,124700,101197171,1448,1448,1448,1448,12
|
|
20231121,124600,101179795,1448,1446,1448,1446,712
|
|
20231121,124500,100150219,1445,1445,1445,1445,0
|
|
20231121,124400,100150219,1445,1445,1445,1445,0
|
|
20231121,124300,100150219,1445,1445,1445,1445,0
|
|
20231121,124200,100150219,1445,1445,1445,1445,0
|
|
20231121,124100,100150219,1445,1445,1445,1445,481
|
|
20231121,124000,99455174,1445,1445,1445,1445,32
|
|
20231121,123900,99408934,1445,1445,1445,1445,0
|
|
20231121,123800,99408934,1445,1445,1445,1445,0
|
|
20231121,123700,99408934,1445,1445,1445,1445,4
|
|
20231121,123600,99403154,1445,1445,1445,1445,1
|
|
20231121,123500,99401709,1444,1444,1444,1444,0
|
|
20231121,123400,99401709,1444,1444,1444,1444,10
|
|
20231121,123300,99387269,1445,1445,1445,1445,32
|
|
20231121,123200,99341029,1445,1445,1445,1445,0
|
|
20231121,123100,99341029,1445,1445,1445,1445,0
|
|
20231121,123000,99341029,1445,1445,1445,1445,34
|
|
20231121,122900,99291899,1445,1445,1445,1445,0
|
|
20231121,122800,99291899,1445,1445,1445,1445,0
|
|
20231121,122700,99291899,1445,1445,1445,1445,12
|
|
20231121,122600,99274559,1445,1445,1445,1445,33
|
|
20231121,122500,99226874,1445,1445,1445,1445,53
|
|
20231121,122400,99150289,1445,1445,1445,1445,518
|
|
20231121,122300,98401779,1445,1445,1445,1445,0
|
|
20231121,122200,98401779,1445,1445,1445,1445,0
|
|
20231121,122100,98401779,1445,1445,1445,1445,0
|
|
20231121,122000,98401779,1445,1445,1445,1445,0
|
|
20231121,121900,98401779,1445,1445,1445,1445,863
|
|
20231121,121800,97154744,1445,1445,1445,1445,24
|
|
20231121,121700,97120064,1445,1445,1445,1445,0
|
|
20231121,121600,97120064,1445,1445,1445,1445,0
|
|
20231121,121500,97120064,1445,1445,1445,1445,0
|
|
20231121,121400,97120064,1445,1445,1445,1445,65
|
|
20231121,121300,97026139,1447,1447,1447,1447,0
|
|
20231121,121200,97026139,1447,1447,1447,1447,0
|
|
20231121,121100,97026139,1447,1447,1447,1447,0
|
|
20231121,121000,97026139,1447,1447,1447,1447,2
|
|
20231121,120900,97023245,1445,1445,1445,1445,0
|
|
20231121,120800,97023245,1445,1445,1445,1445,0
|
|
20231121,120700,97023245,1445,1445,1445,1445,0
|
|
20231121,120600,97023245,1445,1445,1445,1445,0
|
|
20231121,120500,97023245,1445,1445,1445,1445,0
|
|
20231121,120400,97023245,1445,1445,1445,1445,0
|
|
20231121,120300,97023245,1445,1445,1445,1445,0
|
|
20231121,120200,97023245,1445,1445,1445,1445,576
|
|
20231121,120100,96190925,1445,1445,1445,1445,0
|
|
20231121,120000,96190925,1445,1445,1445,1445,0
|
|
20231121,115900,96190925,1445,1445,1445,1445,37
|
|
20231121,115800,96137460,1445,1445,1445,1445,38
|
|
20231121,115700,96082550,1445,1445,1445,1445,52
|
|
20231121,115600,96007410,1445,1445,1445,1445,110
|
|
20231121,115500,95848460,1445,1445,1445,1445,0
|
|
20231121,115400,95848460,1445,1445,1445,1445,0
|
|
20231121,115300,95848460,1445,1445,1445,1445,0
|
|
20231121,115200,95848460,1445,1445,1445,1445,0
|
|
20231121,115100,95848460,1445,1445,1445,1445,0
|
|
20231121,115000,95848460,1445,1445,1445,1445,0
|
|
20231121,114900,95848460,1445,1445,1445,1445,0
|
|
20231121,114800,95848460,1445,1445,1445,1445,0
|
|
20231121,114700,95848460,1445,1445,1445,1445,1
|
|
20231121,114600,95847015,1445,1445,1445,1445,0
|
|
20231121,114500,95847015,1445,1445,1445,1445,0
|
|
20231121,114400,95847015,1445,1445,1445,1445,0
|
|
20231121,114300,95847015,1445,1445,1445,1445,0
|
|
20231121,114200,95847015,1445,1445,1445,1445,0
|
|
20231121,114100,95847015,1445,1445,1445,1445,0
|
|
20231121,114000,95847015,1445,1445,1445,1445,306
|
|
20231121,113900,95404845,1445,1445,1445,1445,0
|
|
20231121,113800,95404845,1445,1445,1445,1445,41
|
|
20231121,113700,95345600,1445,1445,1445,1445,0
|
|
20231121,113600,95345600,1445,1445,1445,1445,0
|
|
20231121,113500,95345600,1445,1445,1445,1445,3
|
|
20231121,113400,95341265,1445,1445,1445,1445,0
|
|
20231121,113300,95341265,1445,1445,1445,1445,5
|
|
20231121,113200,95334040,1445,1445,1445,1445,16
|
|
20231121,113100,95310920,1445,1445,1445,1445,143
|
|
20231121,113000,95104285,1445,1445,1445,1445,0
|
|
20231121,112900,95104285,1445,1445,1445,1445,0
|
|
20231121,112800,95104285,1445,1445,1445,1445,44
|
|
20231121,112700,95040705,1445,1445,1445,1445,0
|
|
20231121,112600,95040705,1445,1445,1445,1445,0
|
|
20231121,112500,95040705,1445,1445,1445,1445,46
|
|
20231121,112400,94974235,1445,1445,1445,1445,0
|
|
20231121,112300,94974235,1445,1445,1445,1445,0
|
|
20231121,112200,94974235,1445,1445,1445,1445,46
|
|
20231121,112100,94907765,1448,1448,1448,1448,0
|
|
20231121,112000,94907765,1448,1448,1448,1448,0
|
|
20231121,111900,94907765,1448,1448,1448,1448,1
|
|
20231121,111800,94906317,1448,1448,1448,1448,1
|
|
20231121,111700,94904869,1444,1444,1444,1444,59
|
|
20231121,111600,94819673,1443,1444,1444,1443,4332
|
|
20231121,111500,88568596,1449,1449,1449,1449,0
|
|
20231121,111400,88568596,1449,1449,1449,1449,2
|
|
20231121,111300,88565698,1449,1449,1449,1449,1
|
|
20231121,111200,88564249,1449,1449,1449,1449,533
|
|
20231121,111100,87791932,1449,1449,1449,1449,1
|
|
20231121,111000,87790483,1447,1447,1447,1447,5
|
|
20231121,110900,87783248,1447,1447,1447,1447,0
|
|
20231121,110800,87783248,1447,1447,1447,1447,0
|
|
20231121,110700,87783248,1447,1447,1447,1447,24
|
|
20231121,110600,87748520,1447,1447,1447,1447,0
|
|
20231121,110500,87748520,1447,1447,1447,1447,0
|
|
20231121,110400,87748520,1447,1447,1447,1447,0
|
|
20231121,110300,87748520,1447,1447,1447,1447,0
|
|
20231121,110200,87748520,1447,1447,1447,1447,0
|
|
20231121,110100,87748520,1447,1447,1447,1447,1
|
|
20231121,110000,87747073,1447,1447,1447,1447,0
|
|
20231121,105900,87747073,1447,1445,1447,1439,6461
|
|
20231121,105800,78433535,1447,1447,1447,1447,0
|
|
20231121,105700,78433535,1447,1447,1447,1447,0
|
|
20231121,105600,78433535,1447,1447,1447,1447,0
|
|
20231121,105500,78433535,1447,1446,1447,1444,2001
|
|
20231121,105400,75543037,1447,1447,1447,1447,1
|
|
20231121,105300,75541590,1447,1447,1447,1447,17
|
|
20231121,105200,75516991,1447,1447,1447,1447,0
|
|
20231121,105100,75516991,1447,1447,1447,1447,0
|
|
20231121,105000,75516991,1447,1447,1447,1447,17
|
|
20231121,104900,75492392,1450,1450,1450,1450,0
|
|
20231121,104800,75492392,1450,1450,1450,1450,5
|
|
20231121,104700,75485142,1450,1448,1450,1448,228
|
|
20231121,104600,75154852,1448,1448,1448,1448,0
|
|
20231121,104500,75154852,1448,1448,1448,1448,0
|
|
20231121,104400,75154852,1448,1448,1448,1448,0
|
|
20231121,104300,75154852,1448,1448,1448,1448,0
|
|
20231121,104200,75154852,1448,1448,1448,1448,0
|
|
20231121,104100,75154852,1448,1448,1448,1448,1
|
|
20231121,104000,75153404,1448,1448,1448,1448,0
|
|
20231121,103900,75153404,1448,1448,1448,1448,0
|
|
20231121,103800,75153404,1448,1448,1448,1448,0
|
|
20231121,103700,75153404,1448,1448,1448,1448,0
|
|
20231121,103600,75153404,1448,1448,1448,1448,0
|
|
20231121,103500,75153404,1448,1448,1448,1448,1
|
|
20231121,103400,75151956,1445,1445,1445,1445,1
|
|
20231121,103300,75150511,1448,1448,1448,1448,0
|
|
20231121,103200,75150511,1448,1448,1448,1448,21
|
|
20231121,103100,75120103,1448,1448,1448,1448,0
|
|
20231121,103000,75120103,1448,1448,1448,1448,0
|
|
20231121,102900,75120103,1448,1448,1448,1448,0
|
|
20231121,102800,75120103,1448,1448,1448,1448,0
|
|
20231121,102700,75120103,1448,1448,1448,1448,0
|
|
20231121,102600,75120103,1448,1448,1448,1448,0
|
|
20231121,102500,75120103,1448,1448,1448,1448,0
|
|
20231121,102400,75120103,1448,1448,1448,1448,0
|
|
20231121,102300,75120103,1448,1448,1448,1448,0
|
|
20231121,102200,75120103,1448,1448,1448,1448,0
|
|
20231121,102100,75120103,1448,1448,1448,1448,0
|
|
20231121,102000,75120103,1448,1448,1448,1448,0
|
|
20231121,101900,75120103,1448,1448,1448,1448,0
|
|
20231121,101800,75120103,1448,1448,1448,1448,0
|
|
20231121,101700,75120103,1448,1448,1448,1448,0
|
|
20231121,101600,75120103,1448,1448,1448,1448,0
|
|
20231121,101500,75120103,1448,1448,1448,1448,0
|
|
20231121,101400,75120103,1448,1448,1448,1448,0
|
|
20231121,101300,75120103,1448,1445,1448,1445,50
|
|
20231121,101200,75047847,1445,1443,1445,1443,340
|
|
20231121,101100,74557223,1443,1443,1443,1443,146
|
|
20231121,101000,74346545,1441,1441,1441,1441,476
|
|
20231121,100900,73660629,1437,1437,1437,1437,0
|
|
20231121,100800,73660629,1437,1437,1437,1437,0
|
|
20231121,100700,73660629,1437,1437,1437,1437,0
|
|
20231121,100600,73660629,1437,1437,1437,1437,0
|
|
20231121,100500,73660629,1437,1437,1437,1437,0
|
|
20231121,100400,73660629,1437,1437,1437,1437,0
|
|
20231121,100300,73660629,1437,1437,1437,1437,0
|
|
20231121,100200,73660629,1437,1438,1438,1437,767
|
|
20231121,100100,72558440,1437,1437,1437,1437,0
|
|
20231121,100000,72558440,1437,1437,1437,1437,0
|
|
20231121,095900,72558440,1437,1437,1437,1437,0
|
|
20231121,095800,72558440,1437,1437,1437,1437,0
|
|
20231121,095700,72558440,1437,1438,1438,1437,590
|
|
20231121,095600,71710310,1436,1436,1436,1436,0
|
|
20231121,095500,71710310,1436,1436,1436,1436,0
|
|
20231121,095400,71710310,1436,1436,1436,1436,0
|
|
20231121,095300,71710310,1436,1436,1436,1436,0
|
|
20231121,095200,71710310,1436,1436,1436,1436,1782
|
|
20231121,095100,69151358,1436,1440,1440,1436,13418
|
|
20231121,095000,49879377,1440,1440,1440,1440,0
|
|
20231121,094900,49879377,1440,1440,1440,1440,0
|
|
20231121,094800,49879377,1440,1440,1440,1440,0
|
|
20231121,094700,49879377,1440,1440,1440,1440,29
|
|
20231121,094600,49837617,1440,1440,1440,1440,0
|
|
20231121,094500,49837617,1440,1440,1440,1440,0
|
|
20231121,094400,49837617,1440,1440,1440,1440,16
|
|
20231121,094300,49814577,1442,1442,1442,1442,0
|
|
20231121,094200,49814577,1442,1442,1442,1442,0
|
|
20231121,094100,49814577,1442,1442,1442,1442,22
|
|
20231121,094000,49782853,1442,1442,1442,1442,1
|
|
20231121,093900,49781411,1442,1442,1442,1442,0
|
|
20231121,093800,49781411,1442,1442,1442,1442,2
|
|
20231121,093700,49778527,1442,1442,1442,1442,0
|
|
20231121,093600,49778527,1442,1442,1442,1442,0
|
|
20231121,093500,49778527,1442,1442,1442,1442,20
|
|
20231121,093400,49749687,1442,1442,1442,1442,0
|
|
20231121,093300,49749687,1442,1442,1442,1442,5
|
|
20231121,093200,49742477,1437,1437,1437,1437,0
|
|
20231121,093100,49742477,1437,1437,1437,1437,0
|
|
20231121,093000,49742477,1437,1437,1437,1437,0
|
|
20231121,092900,49742477,1437,1437,1437,1437,0
|
|
20231121,092800,49742477,1437,1436,1437,1436,20
|
|
20231121,092700,49713747,1436,1436,1436,1436,0
|
|
20231121,092600,49713747,1436,1436,1436,1436,0
|
|
20231121,092500,49713747,1436,1436,1436,1436,2
|
|
20231121,092400,49710875,1434,1434,1434,1434,0
|
|
20231121,092300,49710875,1434,1434,1434,1434,0
|
|
20231121,092200,49710875,1434,1434,1434,1434,0
|
|
20231121,092100,49710875,1434,1441,1441,1434,132
|
|
20231121,092000,49521580,1433,1433,1433,1433,0
|
|
20231121,091900,49521580,1433,1439,1439,1433,25000
|
|
20231121,091800,13684563,1439,1439,1439,1439,0
|
|
20231121,091700,13684563,1439,1439,1439,1439,0
|
|
20231121,091600,13684563,1439,1439,1439,1439,0
|
|
20231121,091500,13684563,1439,1439,1439,1439,0
|
|
20231121,091400,13684563,1439,1439,1439,1439,0
|
|
20231121,091300,13684563,1439,1439,1439,1439,0
|
|
20231121,091200,13684563,1439,1439,1439,1439,45
|
|
20231121,091100,13619808,1439,1440,1440,1439,255
|
|
20231121,091000,13252793,1441,1441,1441,1441,10
|
|
20231121,090900,13238383,1441,1441,1441,1441,100
|
|
20231121,090800,13094283,1440,1439,1440,1439,208
|
|
20231121,090700,12794953,1439,1439,1439,1439,0
|
|
20231121,090600,12794953,1439,1439,1439,1439,1
|
|
20231121,090500,12793514,1433,1438,1438,1433,4867
|
|
20231121,090400,5815645,1445,1447,1447,1445,351
|
|
20231121,090300,5308441,1450,1450,1450,1450,0
|
|
20231121,090200,5308441,1450,1450,1450,1450,0
|
|
20231121,090100,5308441,1450,1445,1450,1445,1438
|
|
20231121,090000,3229575,1445,1445,1445,1445,2235
|