599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185600,468049391,1507,1507,1507,1507,1315
|
|
20231123,185500,468049391,1507,1507,1507,1507,0
|
|
20231123,185400,468049391,1507,1507,1507,1507,0
|
|
20231123,185300,468049391,1507,1507,1507,1507,0
|
|
20231123,185200,468049391,1507,1507,1507,1507,0
|
|
20231123,185100,468049391,1507,1507,1507,1507,0
|
|
20231123,185000,468049391,1507,1507,1507,1507,0
|
|
20231123,184900,468049391,1507,1507,1507,1507,0
|
|
20231123,184800,468049391,1507,1507,1507,1507,0
|
|
20231123,184700,468049391,1507,1507,1507,1507,0
|
|
20231123,184600,468049391,1507,1507,1507,1507,0
|
|
20231123,184500,468049391,1507,1507,1507,1507,0
|
|
20231123,184400,468049391,1507,1507,1507,1507,0
|
|
20231123,184300,468049391,1507,1507,1507,1507,0
|
|
20231123,184200,468049391,1507,1507,1507,1507,0
|
|
20231123,184100,468049391,1507,1507,1507,1507,0
|
|
20231123,184000,468049391,1507,1507,1507,1507,0
|
|
20231123,183900,468049391,1507,1507,1507,1507,0
|
|
20231123,183800,468049391,1507,1507,1507,1507,0
|
|
20231123,183700,468049391,1507,1507,1507,1507,0
|
|
20231123,183600,468049391,1507,1507,1507,1507,0
|
|
20231123,183500,468049391,1507,1507,1507,1507,0
|
|
20231123,183400,468049391,1507,1507,1507,1507,0
|
|
20231123,183300,468049391,1507,1507,1507,1507,0
|
|
20231123,183200,468049391,1507,1507,1507,1507,0
|
|
20231123,183100,468049391,1507,1507,1507,1507,0
|
|
20231123,183000,468049391,1507,1507,1507,1507,0
|
|
20231123,182900,468049391,1507,1507,1507,1507,0
|
|
20231123,182800,468049391,1507,1507,1507,1507,0
|
|
20231123,182700,468049391,1507,1507,1507,1507,0
|
|
20231123,182600,468049391,1507,1507,1507,1507,1315
|
|
20231123,182500,468049391,1507,1507,1507,1507,0
|
|
20231123,182400,468049391,1507,1507,1507,1507,0
|
|
20231123,182300,468049391,1507,1507,1507,1507,0
|
|
20231123,182200,468049391,1507,1507,1507,1507,0
|
|
20231123,182100,468049391,1507,1507,1507,1507,0
|
|
20231123,182000,468049391,1507,1507,1507,1507,0
|
|
20231123,181900,468049391,1507,1507,1507,1507,0
|
|
20231123,181800,468049391,1507,1507,1507,1507,0
|
|
20231123,181700,468049391,1507,1507,1507,1507,0
|
|
20231123,181600,468049391,1507,1507,1507,1507,0
|
|
20231123,181500,468049391,1507,1507,1507,1507,0
|
|
20231123,181400,468049391,1507,1507,1507,1507,0
|
|
20231123,181300,468049391,1507,1507,1507,1507,0
|
|
20231123,181200,468049391,1507,1507,1507,1507,0
|
|
20231123,181100,468049391,1507,1507,1507,1507,0
|
|
20231123,181000,468049391,1507,1507,1507,1507,0
|
|
20231123,180900,468049391,1507,1507,1507,1507,0
|
|
20231123,180800,468049391,1507,1507,1507,1507,0
|
|
20231123,180700,468049391,1507,1507,1507,1507,0
|
|
20231123,180600,468049391,1507,1507,1507,1507,0
|
|
20231123,180500,468049391,1507,1507,1507,1507,0
|
|
20231123,180400,468049391,1507,1507,1507,1507,0
|
|
20231123,180300,468049391,1507,1507,1507,1507,0
|
|
20231123,180200,468049391,1507,1507,1507,1507,0
|
|
20231123,180100,468049391,1507,1507,1507,1507,0
|
|
20231123,180000,468049391,1507,1507,1507,1507,0
|
|
20231123,175900,468049391,1507,1507,1507,1507,0
|
|
20231123,175800,468049391,1507,1507,1507,1507,0
|
|
20231123,175700,468049391,1507,1507,1507,1507,0
|
|
20231123,175600,468049391,1507,1507,1507,1507,1315
|
|
20231123,175500,468049391,1507,1507,1507,1507,0
|
|
20231123,175400,468049391,1507,1507,1507,1507,0
|
|
20231123,175300,468049391,1507,1507,1507,1507,0
|
|
20231123,175200,468049391,1507,1507,1507,1507,0
|
|
20231123,175100,468049391,1507,1507,1507,1507,0
|
|
20231123,175000,468049391,1507,1507,1507,1507,0
|
|
20231123,174900,468049391,1507,1507,1507,1507,0
|
|
20231123,174800,468049391,1507,1507,1507,1507,0
|
|
20231123,174700,468049391,1507,1507,1507,1507,0
|
|
20231123,174600,468049391,1507,1507,1507,1507,0
|
|
20231123,174500,468049391,1507,1507,1507,1507,0
|
|
20231123,174400,468049391,1507,1507,1507,1507,0
|
|
20231123,174300,468049391,1507,1507,1507,1507,0
|
|
20231123,174200,468049391,1507,1507,1507,1507,0
|
|
20231123,174100,468049391,1507,1507,1507,1507,0
|
|
20231123,174000,468049391,1507,1507,1507,1507,0
|
|
20231123,173900,468049391,1507,1507,1507,1507,0
|
|
20231123,173800,468049391,1507,1507,1507,1507,0
|
|
20231123,173700,468049391,1507,1507,1507,1507,0
|
|
20231123,173600,468049391,1507,1507,1507,1507,0
|
|
20231123,173500,468049391,1507,1507,1507,1507,0
|
|
20231123,173400,468049391,1507,1507,1507,1507,0
|
|
20231123,173300,468049391,1507,1507,1507,1507,0
|
|
20231123,173200,468049391,1507,1507,1507,1507,0
|
|
20231123,173100,468049391,1507,1507,1507,1507,0
|
|
20231123,173000,468049391,1507,1507,1507,1507,0
|
|
20231123,172900,468049391,1507,1507,1507,1507,0
|
|
20231123,172800,468049391,1507,1507,1507,1507,0
|
|
20231123,172700,468049391,1507,1507,1507,1507,0
|
|
20231123,172600,468049391,1507,1507,1507,1507,1315
|
|
20231123,172500,468049391,1507,1507,1507,1507,0
|
|
20231123,172400,468049391,1507,1507,1507,1507,0
|
|
20231123,172300,468049391,1507,1507,1507,1507,0
|
|
20231123,172200,468049391,1507,1507,1507,1507,0
|
|
20231123,172100,468049391,1507,1507,1507,1507,0
|
|
20231123,172000,468049391,1507,1507,1507,1507,0
|
|
20231123,171900,468049391,1507,1507,1507,1507,0
|
|
20231123,171800,468049391,1507,1507,1507,1507,0
|
|
20231123,171700,468049391,1507,1507,1507,1507,0
|
|
20231123,171600,468049391,1507,1507,1507,1507,0
|
|
20231123,171500,468049391,1507,1507,1507,1507,0
|
|
20231123,171400,468049391,1507,1507,1507,1507,0
|
|
20231123,171300,468049391,1507,1507,1507,1507,0
|
|
20231123,171200,468049391,1507,1507,1507,1507,0
|
|
20231123,171100,468049391,1507,1507,1507,1507,0
|
|
20231123,171000,468049391,1507,1507,1507,1507,0
|
|
20231123,170900,468049391,1507,1507,1507,1507,0
|
|
20231123,170800,468049391,1507,1507,1507,1507,0
|
|
20231123,170700,468049391,1507,1507,1507,1507,0
|
|
20231123,170600,468049391,1507,1507,1507,1507,0
|
|
20231123,170500,468049391,1507,1507,1507,1507,0
|
|
20231123,170400,468049391,1507,1507,1507,1507,0
|
|
20231123,170300,468049391,1507,1507,1507,1507,0
|
|
20231123,170200,468049391,1507,1507,1507,1507,0
|
|
20231123,170100,468049391,1507,1507,1507,1507,0
|
|
20231123,170000,468049391,1507,1507,1507,1507,0
|
|
20231123,165900,468049391,1507,1507,1507,1507,0
|
|
20231123,165800,468049391,1507,1507,1507,1507,0
|
|
20231123,165700,468049391,1507,1507,1507,1507,0
|
|
20231123,165600,468049391,1507,1507,1507,1507,1315
|
|
20231123,165500,468049391,1507,1507,1507,1507,0
|
|
20231123,165400,468049391,1507,1507,1507,1507,0
|
|
20231123,165300,468049391,1507,1507,1507,1507,0
|
|
20231123,165200,468049391,1507,1507,1507,1507,0
|
|
20231123,165100,468049391,1507,1507,1507,1507,0
|
|
20231123,165000,468049391,1507,1507,1507,1507,0
|
|
20231123,164900,468049391,1507,1507,1507,1507,0
|
|
20231123,164800,468049391,1507,1507,1507,1507,0
|
|
20231123,164700,468049391,1507,1507,1507,1507,0
|
|
20231123,164600,468049391,1507,1507,1507,1507,0
|
|
20231123,164500,468049391,1507,1507,1507,1507,0
|
|
20231123,164400,468049391,1507,1507,1507,1507,0
|
|
20231123,164300,468049391,1507,1507,1507,1507,0
|
|
20231123,164200,468049391,1507,1507,1507,1507,0
|
|
20231123,164100,468049391,1507,1507,1507,1507,0
|
|
20231123,164000,468049391,1507,1507,1507,1507,0
|
|
20231123,163900,468049391,1507,1507,1507,1507,0
|
|
20231123,163800,468049391,1507,1507,1507,1507,0
|
|
20231123,163700,468049391,1507,1507,1507,1507,0
|
|
20231123,163600,468049391,1507,1507,1507,1507,0
|
|
20231123,163500,468049391,1507,1507,1507,1507,0
|
|
20231123,163400,468049391,1507,1507,1507,1507,0
|
|
20231123,163300,468049391,1507,1507,1507,1507,0
|
|
20231123,163200,468049391,1507,1507,1507,1507,0
|
|
20231123,163100,468049391,1507,1507,1507,1507,0
|
|
20231123,163000,468049391,1507,1507,1507,1507,0
|
|
20231123,162900,468049391,1507,1507,1507,1507,0
|
|
20231123,162800,468049391,1507,1507,1507,1507,0
|
|
20231123,162700,468049391,1507,1507,1507,1507,0
|
|
20231123,162600,468049391,1507,1507,1507,1507,1315
|
|
20231123,162500,468049391,1507,1507,1507,1507,0
|
|
20231123,162400,468049391,1507,1507,1507,1507,0
|
|
20231123,162300,468049391,1507,1507,1507,1507,0
|
|
20231123,162200,468049391,1507,1507,1507,1507,0
|
|
20231123,162100,468049391,1507,1507,1507,1507,0
|
|
20231123,162000,468049391,1507,1507,1507,1507,0
|
|
20231123,161900,468049391,1507,1507,1507,1507,0
|
|
20231123,161800,468049391,1507,1507,1507,1507,0
|
|
20231123,161700,468049391,1507,1507,1507,1507,0
|
|
20231123,161600,468049391,1507,1507,1507,1507,0
|
|
20231123,161500,468049391,1507,1507,1507,1507,0
|
|
20231123,161400,468049391,1507,1507,1507,1507,0
|
|
20231123,161300,468049391,1507,1507,1507,1507,0
|
|
20231123,161200,468049391,1507,1507,1507,1507,0
|
|
20231123,161100,468049391,1507,1507,1507,1507,0
|
|
20231123,161000,468049391,1507,1507,1507,1507,0
|
|
20231123,160900,468049391,1507,1507,1507,1507,0
|
|
20231123,160800,468049391,1507,1507,1507,1507,0
|
|
20231123,160700,468049391,1507,1507,1507,1507,0
|
|
20231123,160600,468049391,1507,1507,1507,1507,0
|
|
20231123,160500,468049391,1507,1507,1507,1507,0
|
|
20231123,160400,468049391,1507,1507,1507,1507,0
|
|
20231123,160300,468049391,1507,1507,1507,1507,0
|
|
20231123,160200,468049391,1507,1507,1507,1507,0
|
|
20231123,160100,468049391,1507,1507,1507,1507,0
|
|
20231123,160000,468049391,1507,1507,1507,1507,0
|
|
20231123,155900,468049391,1507,1507,1507,1507,0
|
|
20231123,155800,468049391,1507,1507,1507,1507,0
|
|
20231123,155700,468049391,1507,1507,1507,1507,0
|
|
20231123,155600,468049391,1507,1507,1507,1507,1315
|
|
20231123,155500,468049391,1507,1507,1507,1507,0
|
|
20231123,155400,468049391,1507,1507,1507,1507,0
|
|
20231123,155300,468049391,1507,1507,1507,1507,0
|
|
20231123,155200,468049391,1507,1507,1507,1507,0
|
|
20231123,155100,468049391,1507,1507,1507,1507,0
|
|
20231123,155000,468049391,1507,1507,1507,1507,0
|
|
20231123,154900,468049391,1507,1507,1507,1507,0
|
|
20231123,154800,468049391,1507,1507,1507,1507,0
|
|
20231123,154700,468049391,1507,1507,1507,1507,0
|
|
20231123,154600,468049391,1507,1507,1507,1507,0
|
|
20231123,154500,468049391,1507,1507,1507,1507,0
|
|
20231123,154400,468049391,1507,1507,1507,1507,0
|
|
20231123,154300,468049391,1507,1507,1507,1507,0
|
|
20231123,154200,468049391,1507,1507,1507,1507,0
|
|
20231123,154100,468049391,1507,1507,1507,1507,0
|
|
20231123,154000,468049391,1507,1507,1507,1507,0
|
|
20231123,153900,468049391,1507,1507,1507,1507,0
|
|
20231123,153800,468049391,1507,1507,1507,1507,0
|
|
20231123,153700,468049391,1507,1507,1507,1507,0
|
|
20231123,153600,468049391,1507,1507,1507,1507,0
|
|
20231123,153500,468049391,1507,1507,1507,1507,0
|
|
20231123,153400,468049391,1507,1507,1507,1507,0
|
|
20231123,153300,468049391,1507,1507,1507,1507,0
|
|
20231123,153200,468049391,1507,1507,1507,1507,0
|
|
20231123,153100,468049391,1507,1507,1507,1507,0
|
|
20231123,153000,468049391,1507,1507,1507,1507,1315
|
|
20231123,152900,466067686,1505,1505,1505,1505,0
|
|
20231123,152800,466067686,1505,1505,1505,1505,0
|
|
20231123,152700,466067686,1505,1505,1505,1505,0
|
|
20231123,152600,466067686,1505,1505,1505,1505,0
|
|
20231123,152500,466067686,1505,1505,1505,1505,0
|
|
20231123,152400,466067686,1505,1505,1505,1505,0
|
|
20231123,152300,466067686,1505,1505,1505,1505,0
|
|
20231123,152200,466067686,1505,1505,1505,1505,0
|
|
20231123,152100,466067686,1505,1505,1505,1505,0
|
|
20231123,152000,466067686,1505,1505,1505,1505,0
|
|
20231123,151900,466067686,1505,1505,1505,1505,0
|
|
20231123,151800,466067686,1505,1505,1505,1505,0
|
|
20231123,151700,466067686,1505,1505,1505,1505,0
|
|
20231123,151600,466067686,1505,1505,1505,1505,0
|
|
20231123,151500,466067686,1505,1505,1505,1505,0
|
|
20231123,151400,466067686,1505,1505,1505,1505,0
|
|
20231123,151300,466067686,1505,1505,1505,1505,0
|
|
20231123,151200,466067686,1505,1505,1505,1505,200
|
|
20231123,151100,465766686,1507,1507,1507,1507,171
|
|
20231123,151000,465508989,1505,1505,1505,1505,121
|
|
20231123,150900,465326884,1505,1505,1505,1505,0
|
|
20231123,150800,465326884,1505,1505,1505,1505,432
|
|
20231123,150700,464676724,1507,1507,1507,1507,21
|
|
20231123,150600,464645077,1507,1507,1507,1507,0
|
|
20231123,150500,464645077,1507,1507,1507,1507,0
|
|
20231123,150400,464645077,1507,1507,1507,1507,0
|
|
20231123,150300,464645077,1507,1507,1507,1507,10
|
|
20231123,150200,464630007,1507,1507,1507,1507,133
|
|
20231123,150100,464429576,1504,1504,1504,1504,0
|
|
20231123,150000,464429576,1504,1504,1504,1504,0
|
|
20231123,145900,464429576,1504,1504,1504,1504,0
|
|
20231123,145800,464429576,1504,1504,1504,1504,0
|
|
20231123,145700,464429576,1504,1504,1504,1504,0
|
|
20231123,145600,464429576,1504,1504,1504,1504,70
|
|
20231123,145500,464324296,1507,1507,1507,1507,0
|
|
20231123,145400,464324296,1507,1507,1507,1507,0
|
|
20231123,145300,464324296,1507,1507,1507,1507,0
|
|
20231123,145200,464324296,1507,1507,1507,1507,0
|
|
20231123,145100,464324296,1507,1507,1507,1507,100
|
|
20231123,145000,464173596,1508,1508,1508,1508,0
|
|
20231123,144900,464173596,1508,1508,1508,1508,0
|
|
20231123,144800,464173596,1508,1508,1508,1508,0
|
|
20231123,144700,464173596,1508,1508,1508,1508,0
|
|
20231123,144600,464173596,1508,1508,1508,1508,1
|
|
20231123,144500,464172088,1504,1504,1504,1504,0
|
|
20231123,144400,464172088,1504,1504,1504,1504,0
|
|
20231123,144300,464172088,1504,1504,1504,1504,124
|
|
20231123,144200,463985592,1504,1504,1504,1504,1473
|
|
20231123,144100,461770200,1507,1507,1507,1507,0
|
|
20231123,144000,461770200,1507,1507,1507,1507,44
|
|
20231123,143900,461703892,1504,1504,1504,1504,0
|
|
20231123,143800,461703892,1504,1504,1504,1504,0
|
|
20231123,143700,461703892,1504,1504,1504,1504,0
|
|
20231123,143600,461703892,1504,1504,1504,1504,0
|
|
20231123,143500,461703892,1504,1504,1504,1504,0
|
|
20231123,143400,461703892,1504,1504,1504,1504,150
|
|
20231123,143300,461478292,1507,1507,1507,1507,0
|
|
20231123,143200,461478292,1507,1507,1507,1507,0
|
|
20231123,143100,461478292,1507,1507,1507,1507,0
|
|
20231123,143000,461478292,1507,1507,1507,1507,1
|
|
20231123,142900,461476785,1504,1504,1504,1504,517
|
|
20231123,142800,460699217,1504,1504,1504,1504,0
|
|
20231123,142700,460699217,1504,1504,1504,1504,0
|
|
20231123,142600,460699217,1504,1504,1504,1504,0
|
|
20231123,142500,460699217,1504,1505,1505,1504,357
|
|
20231123,142400,460162276,1508,1508,1508,1508,0
|
|
20231123,142300,460162276,1508,1508,1508,1508,0
|
|
20231123,142200,460162276,1508,1508,1508,1508,1
|
|
20231123,142100,460160768,1508,1508,1508,1508,10
|
|
20231123,142000,460145688,1504,1504,1504,1504,0
|
|
20231123,141900,460145688,1504,1504,1504,1504,0
|
|
20231123,141800,460145688,1504,1504,1504,1504,0
|
|
20231123,141700,460145688,1504,1504,1504,1504,0
|
|
20231123,141600,460145688,1504,1504,1504,1504,0
|
|
20231123,141500,460145688,1504,1504,1504,1504,0
|
|
20231123,141400,460145688,1504,1508,1508,1504,501
|
|
20231123,141300,459392180,1506,1506,1506,1506,0
|
|
20231123,141200,459392180,1506,1506,1506,1506,0
|
|
20231123,141100,459392180,1506,1506,1506,1506,0
|
|
20231123,141000,459392180,1506,1506,1506,1506,1799
|
|
20231123,140900,456682886,1506,1506,1506,1506,1
|
|
20231123,140800,456681380,1511,1510,1511,1510,49
|
|
20231123,140700,456607352,1511,1511,1511,1511,0
|
|
20231123,140600,456607352,1511,1511,1511,1511,0
|
|
20231123,140500,456607352,1511,1511,1511,1511,0
|
|
20231123,140400,456607352,1511,1511,1511,1511,0
|
|
20231123,140300,456607352,1511,1511,1511,1511,0
|
|
20231123,140200,456607352,1511,1511,1511,1511,0
|
|
20231123,140100,456607352,1511,1511,1511,1511,0
|
|
20231123,140000,456607352,1511,1511,1511,1511,1
|
|
20231123,135900,456605841,1506,1506,1506,1506,0
|
|
20231123,135800,456605841,1506,1506,1506,1506,30
|
|
20231123,135700,456560661,1507,1507,1507,1507,0
|
|
20231123,135600,456560661,1507,1507,1507,1507,0
|
|
20231123,135500,456560661,1507,1507,1507,1507,0
|
|
20231123,135400,456560661,1507,1506,1507,1505,39
|
|
20231123,135300,456501904,1507,1507,1507,1507,0
|
|
20231123,135200,456501904,1507,1506,1507,1506,5351
|
|
20231123,135100,448440911,1505,1505,1505,1505,100
|
|
20231123,135000,448290411,1504,1504,1504,1504,150
|
|
20231123,134900,448064811,1504,1504,1504,1504,0
|
|
20231123,134800,448064811,1504,1504,1504,1504,50
|
|
20231123,134700,447989611,1504,1504,1504,1504,738
|
|
20231123,134600,446879659,1504,1504,1504,1504,262
|
|
20231123,134500,446485611,1504,1504,1504,1504,38
|
|
20231123,134400,446428459,1504,1504,1504,1504,1962
|
|
20231123,134300,443477611,1507,1507,1507,1507,0
|
|
20231123,134200,443477611,1507,1507,1507,1507,0
|
|
20231123,134100,443477611,1507,1507,1507,1507,0
|
|
20231123,134000,443477611,1507,1507,1507,1507,0
|
|
20231123,133900,443477611,1507,1507,1507,1507,0
|
|
20231123,133800,443477611,1507,1507,1507,1507,0
|
|
20231123,133700,443477611,1507,1507,1507,1507,0
|
|
20231123,133600,443477611,1507,1507,1507,1507,0
|
|
20231123,133500,443477611,1507,1507,1507,1507,0
|
|
20231123,133400,443477611,1507,1507,1507,1507,0
|
|
20231123,133300,443477611,1507,1507,1507,1507,0
|
|
20231123,133200,443477611,1507,1507,1507,1507,50
|
|
20231123,133100,443402261,1507,1507,1507,1507,0
|
|
20231123,133000,443402261,1507,1507,1507,1507,0
|
|
20231123,132900,443402261,1507,1507,1507,1507,50
|
|
20231123,132800,443326911,1507,1507,1507,1507,0
|
|
20231123,132700,443326911,1507,1507,1507,1507,0
|
|
20231123,132600,443326911,1507,1505,1507,1505,50
|
|
20231123,132500,443251579,1502,1502,1502,1502,0
|
|
20231123,132400,443251579,1502,1502,1502,1502,0
|
|
20231123,132300,443251579,1502,1502,1502,1502,0
|
|
20231123,132200,443251579,1502,1502,1502,1502,0
|
|
20231123,132100,443251579,1502,1502,1502,1502,0
|
|
20231123,132000,443251579,1502,1502,1502,1502,39
|
|
20231123,131900,443193001,1502,1502,1502,1502,3100
|
|
20231123,131800,438536801,1502,1502,1502,1502,2528
|
|
20231123,131700,434739745,1502,1502,1502,1502,0
|
|
20231123,131600,434739745,1502,1502,1502,1502,926
|
|
20231123,131500,433348893,1502,1502,1502,1502,0
|
|
20231123,131400,433348893,1502,1502,1502,1502,0
|
|
20231123,131300,433348893,1502,1502,1502,1502,0
|
|
20231123,131200,433348893,1502,1502,1502,1502,0
|
|
20231123,131100,433348893,1502,1502,1502,1502,0
|
|
20231123,131000,433348893,1502,1502,1502,1502,0
|
|
20231123,130900,433348893,1502,1502,1502,1502,100
|
|
20231123,130800,433198693,1502,1502,1502,1502,0
|
|
20231123,130700,433198693,1502,1502,1502,1502,0
|
|
20231123,130600,433198693,1502,1502,1502,1502,2
|
|
20231123,130500,433195689,1502,1502,1502,1502,0
|
|
20231123,130400,433195689,1502,1502,1502,1502,0
|
|
20231123,130300,433195689,1502,1504,1504,1502,10
|
|
20231123,130200,433180666,1505,1505,1505,1505,1
|
|
20231123,130100,433179161,1505,1505,1505,1505,0
|
|
20231123,130000,433179161,1505,1505,1505,1505,0
|
|
20231123,125900,433179161,1505,1505,1505,1505,30
|
|
20231123,125800,433134011,1505,1506,1506,1505,3389
|
|
20231123,125700,428033078,1506,1506,1506,1506,1099
|
|
20231123,125600,426377984,1506,1506,1506,1506,1448
|
|
20231123,125500,424197296,1506,1506,1506,1506,0
|
|
20231123,125400,424197296,1506,1506,1506,1506,100
|
|
20231123,125300,424046696,1506,1506,1506,1506,50
|
|
20231123,125200,423971396,1507,1507,1507,1507,0
|
|
20231123,125100,423971396,1507,1507,1507,1507,2565
|
|
20231123,125000,420105941,1507,1507,1507,1507,0
|
|
20231123,124900,420105941,1507,1511,1511,1507,109
|
|
20231123,124800,419941638,1512,1512,1512,1512,0
|
|
20231123,124700,419941638,1512,1512,1512,1512,0
|
|
20231123,124600,419941638,1512,1512,1512,1512,66
|
|
20231123,124500,419841846,1507,1507,1507,1507,0
|
|
20231123,124400,419841846,1507,1508,1508,1507,121
|
|
20231123,124300,419659494,1507,1507,1507,1507,0
|
|
20231123,124200,419659494,1507,1507,1507,1507,0
|
|
20231123,124100,419659494,1507,1507,1507,1507,0
|
|
20231123,124000,419659494,1507,1507,1507,1507,0
|
|
20231123,123900,419659494,1507,1507,1507,1507,321
|
|
20231123,123800,419175747,1506,1506,1507,1506,582
|
|
20231123,123700,418299188,1507,1507,1507,1507,0
|
|
20231123,123600,418299188,1507,1507,1507,1507,50
|
|
20231123,123500,418223838,1506,1506,1506,1506,0
|
|
20231123,123400,418223838,1506,1506,1506,1506,5
|
|
20231123,123300,418216308,1505,1505,1505,1505,0
|
|
20231123,123200,418216308,1505,1505,1505,1505,0
|
|
20231123,123100,418216308,1505,1505,1505,1505,0
|
|
20231123,123000,418216308,1505,1505,1505,1505,0
|
|
20231123,122900,418216308,1505,1505,1505,1505,0
|
|
20231123,122800,418216308,1505,1506,1506,1505,4214
|
|
20231123,122700,411872455,1506,1506,1506,1506,242
|
|
20231123,122600,411508003,1506,1506,1506,1506,848
|
|
20231123,122500,410230915,1512,1512,1512,1512,0
|
|
20231123,122400,410230915,1512,1512,1512,1512,1
|
|
20231123,122300,410229403,1506,1506,1506,1506,0
|
|
20231123,122200,410229403,1506,1506,1506,1506,0
|
|
20231123,122100,410229403,1506,1506,1506,1506,999
|
|
20231123,122000,408724909,1506,1506,1506,1506,0
|
|
20231123,121900,408724909,1506,1507,1507,1506,282
|
|
20231123,121800,408300117,1507,1507,1507,1507,15
|
|
20231123,121700,408277512,1512,1512,1512,1512,0
|
|
20231123,121600,408277512,1512,1512,1512,1512,1
|
|
20231123,121500,408276000,1512,1512,1512,1512,0
|
|
20231123,121400,408276000,1512,1512,1512,1512,0
|
|
20231123,121300,408276000,1512,1512,1512,1512,1
|
|
20231123,121200,408274488,1507,1510,1510,1507,1000
|
|
20231123,121100,406767482,1512,1512,1512,1512,0
|
|
20231123,121000,406767482,1512,1512,1512,1512,0
|
|
20231123,120900,406767482,1512,1512,1512,1512,0
|
|
20231123,120800,406767482,1512,1512,1512,1512,2
|
|
20231123,120700,406764458,1507,1507,1507,1507,0
|
|
20231123,120600,406764458,1507,1507,1507,1507,4
|
|
20231123,120500,406758430,1506,1509,1509,1506,7100
|
|
20231123,120400,396065132,1509,1509,1509,1509,0
|
|
20231123,120300,396065132,1509,1509,1509,1509,0
|
|
20231123,120200,396065132,1509,1512,1512,1509,55
|
|
20231123,120100,395982122,1512,1512,1512,1512,0
|
|
20231123,120000,395982122,1512,1512,1512,1512,32
|
|
20231123,115900,395933738,1511,1511,1511,1511,1
|
|
20231123,115800,395932227,1508,1508,1508,1508,0
|
|
20231123,115700,395932227,1508,1508,1508,1508,0
|
|
20231123,115600,395932227,1508,1508,1508,1508,0
|
|
20231123,115500,395932227,1508,1508,1508,1508,0
|
|
20231123,115400,395932227,1508,1508,1508,1508,0
|
|
20231123,115300,395932227,1508,1508,1508,1508,0
|
|
20231123,115200,395932227,1508,1509,1509,1508,1363
|
|
20231123,115100,393876755,1508,1520,1520,1508,4501
|
|
20231123,115000,387087606,1520,1520,1520,1520,0
|
|
20231123,114900,387087606,1520,1520,1520,1520,0
|
|
20231123,114800,387087606,1520,1520,1520,1520,0
|
|
20231123,114700,387087606,1520,1520,1520,1520,0
|
|
20231123,114600,387087606,1520,1519,1520,1519,101
|
|
20231123,114500,386934186,1519,1515,1519,1515,219
|
|
20231123,114400,386601969,1514,1514,1514,1514,14
|
|
20231123,114300,386580773,1514,1514,1514,1514,6
|
|
20231123,114200,386571689,1515,1515,1515,1515,0
|
|
20231123,114100,386571689,1515,1515,1515,1515,1
|
|
20231123,114000,386570174,1512,1512,1512,1512,0
|
|
20231123,113900,386570174,1512,1511,1512,1511,3
|
|
20231123,113800,386565639,1512,1512,1512,1512,0
|
|
20231123,113700,386565639,1512,1512,1512,1510,54
|
|
20231123,113600,386484081,1515,1515,1515,1515,5
|
|
20231123,113500,386476506,1517,1517,1517,1517,0
|
|
20231123,113400,386476506,1517,1517,1517,1517,0
|
|
20231123,113300,386476506,1517,1517,1517,1517,0
|
|
20231123,113200,386476506,1517,1517,1517,1517,0
|
|
20231123,113100,386476506,1517,1511,1519,1511,88
|
|
20231123,113000,386343084,1510,1511,1511,1510,2000
|
|
20231123,112900,383323059,1511,1511,1511,1511,702
|
|
20231123,112800,382262337,1511,1511,1511,1511,0
|
|
20231123,112700,382262337,1511,1519,1519,1511,1923
|
|
20231123,112600,379355450,1515,1515,1515,1515,0
|
|
20231123,112500,379355450,1515,1515,1515,1515,99
|
|
20231123,112400,379205465,1515,1515,1515,1515,0
|
|
20231123,112300,379205465,1515,1516,1516,1515,66
|
|
20231123,112200,379105410,1518,1518,1518,1518,0
|
|
20231123,112100,379105410,1518,1518,1518,1518,0
|
|
20231123,112000,379105410,1518,1518,1518,1518,0
|
|
20231123,111900,379105410,1518,1518,1518,1518,1
|
|
20231123,111800,379103892,1519,1519,1519,1519,0
|
|
20231123,111700,379103892,1519,1519,1519,1519,0
|
|
20231123,111600,379103892,1519,1519,1519,1519,0
|
|
20231123,111500,379103892,1519,1519,1519,1519,0
|
|
20231123,111400,379103892,1519,1519,1519,1519,329
|
|
20231123,111300,378604141,1519,1513,1519,1513,36
|
|
20231123,111200,378549655,1512,1512,1512,1512,22
|
|
20231123,111100,378516391,1512,1512,1512,1512,0
|
|
20231123,111000,378516391,1512,1512,1512,1512,336
|
|
20231123,110900,378008359,1511,1511,1511,1511,0
|
|
20231123,110800,378008359,1511,1511,1511,1511,0
|
|
20231123,110700,378008359,1511,1511,1511,1511,683
|
|
20231123,110600,376976346,1511,1511,1511,1511,30
|
|
20231123,110500,376931016,1510,1510,1510,1510,1512
|
|
20231123,110400,374647896,1521,1521,1521,1521,0
|
|
20231123,110300,374647896,1521,1515,1521,1510,1000
|
|
20231123,110200,373131593,1517,1514,1517,1514,48
|
|
20231123,110100,373058867,1521,1513,1521,1513,23
|
|
20231123,110000,373024044,1512,1515,1515,1512,15081
|
|
20231123,105900,350218541,1525,1525,1525,1525,0
|
|
20231123,105800,350218541,1525,1525,1525,1525,0
|
|
20231123,105700,350218541,1525,1525,1525,1525,248
|
|
20231123,105600,349840341,1515,1515,1515,1515,0
|
|
20231123,105500,349840341,1515,1516,1516,1515,520
|
|
20231123,105400,349052441,1516,1518,1518,1516,1000
|
|
20231123,105300,347536240,1518,1519,1519,1518,393
|
|
20231123,105200,346939276,1520,1524,1524,1520,1255
|
|
20231123,105100,345029263,1525,1525,1525,1525,2
|
|
20231123,105000,345026213,1526,1523,1526,1523,1702
|
|
20231123,104900,342434061,1523,1523,1523,1523,0
|
|
20231123,104800,342434061,1523,1523,1523,1523,800
|
|
20231123,104700,341215661,1532,1532,1532,1532,0
|
|
20231123,104600,341215661,1532,1523,1532,1523,100
|
|
20231123,104500,341062911,1523,1523,1523,1523,2
|
|
20231123,104400,341059865,1523,1523,1523,1523,0
|
|
20231123,104300,341059865,1523,1522,1523,1522,124
|
|
20231123,104200,340871046,1525,1525,1525,1525,0
|
|
20231123,104100,340871046,1525,1522,1532,1522,97
|
|
20231123,104000,340723317,1522,1529,1529,1522,3776
|
|
20231123,103900,334970375,1533,1533,1533,1533,4
|
|
20231123,103800,334964243,1533,1533,1533,1533,0
|
|
20231123,103700,334964243,1533,1533,1533,1533,675
|
|
20231123,103600,333929468,1537,1533,1537,1533,226
|
|
20231123,103500,333582990,1533,1525,1533,1525,824
|
|
20231123,103400,332322666,1525,1525,1525,1525,338
|
|
20231123,103300,331807216,1524,1525,1525,1524,691
|
|
20231123,103200,330754118,1523,1523,1523,1523,26
|
|
20231123,103100,330714520,1525,1522,1525,1522,905
|
|
20231123,103000,329337095,1522,1522,1524,1522,3001
|
|
20231123,102900,324768573,1523,1523,1523,1523,1030
|
|
20231123,102800,323199883,1525,1525,1525,1525,658
|
|
20231123,102700,322196433,1526,1527,1527,1526,793
|
|
20231123,102600,320986252,1527,1529,1529,1527,2150
|
|
20231123,102500,317703052,1528,1529,1529,1528,506
|
|
20231123,102400,316929878,1528,1529,1529,1528,542
|
|
20231123,102300,316101680,1529,1530,1530,1529,72
|
|
20231123,102200,315991530,1533,1533,1533,1533,0
|
|
20231123,102100,315991530,1533,1533,1533,1533,150
|
|
20231123,102000,315761580,1533,1533,1533,1533,0
|
|
20231123,101900,315761580,1533,1533,1533,1530,492
|
|
20231123,101800,315008207,1538,1538,1538,1538,0
|
|
20231123,101700,315008207,1538,1538,1538,1538,0
|
|
20231123,101600,315008207,1538,1530,1538,1530,695
|
|
20231123,101500,313944835,1537,1537,1537,1537,0
|
|
20231123,101400,313944835,1537,1537,1537,1537,0
|
|
20231123,101300,313944835,1537,1534,1539,1530,810
|
|
20231123,101200,312702485,1534,1537,1539,1534,1001
|
|
20231123,101100,311162912,1538,1538,1538,1538,319
|
|
20231123,101000,310672290,1534,1533,1534,1533,6
|
|
20231123,100900,310663088,1534,1534,1534,1534,630
|
|
20231123,100800,309696668,1534,1534,1534,1534,40
|
|
20231123,100700,309635308,1539,1538,1539,1538,1056
|
|
20231123,100600,308010598,1539,1539,1539,1535,369
|
|
20231123,100500,307442963,1535,1534,1535,1534,1616
|
|
20231123,100400,304962622,1535,1539,1539,1535,31
|
|
20231123,100300,304915033,1540,1540,1540,1540,1
|
|
20231123,100200,304913493,1532,1533,1540,1530,1776
|
|
20231123,100100,302194857,1542,1542,1542,1542,1
|
|
20231123,100000,302193315,1530,1542,1542,1530,8303
|
|
20231123,095900,289453638,1542,1541,1542,1537,604
|
|
20231123,095800,288524431,1541,1541,1541,1541,99
|
|
20231123,095700,288371872,1541,1542,1542,1541,546
|
|
20231123,095600,287529965,1540,1540,1540,1540,1069
|
|
20231123,095500,285883705,1540,1540,1540,1537,1662
|
|
20231123,095400,283324825,1543,1540,1543,1540,1570
|
|
20231123,095300,280903709,1541,1542,1542,1537,537
|
|
20231123,095200,280078321,1539,1542,1543,1539,1068
|
|
20231123,095100,278431889,1544,1543,1544,1543,772
|
|
20231123,095000,277240640,1544,1543,1544,1543,412
|
|
20231123,094900,276604677,1544,1543,1547,1532,9033
|
|
20231123,094800,262657393,1543,1538,1543,1530,13882
|
|
20231123,094700,241290258,1538,1532,1538,1530,12949
|
|
20231123,094600,221412834,1529,1535,1535,1529,351
|
|
20231123,094500,220876035,1536,1530,1537,1530,3021
|
|
20231123,094400,216237226,1527,1527,1527,1527,0
|
|
20231123,094300,216237226,1527,1530,1530,1527,2532
|
|
20231123,094200,212367862,1527,1530,1530,1527,5294
|
|
20231123,094100,204273624,1528,1537,1537,1528,3505
|
|
20231123,094000,198894482,1537,1537,1537,1526,1793
|
|
20231123,093900,196142477,1537,1536,1537,1526,9602
|
|
20231123,093800,181415809,1530,1536,1537,1530,5100
|
|
20231123,093700,173603923,1536,1535,1537,1532,6759
|
|
20231123,093600,163228727,1535,1534,1537,1530,6902
|
|
20231123,093500,152636692,1534,1529,1535,1529,1282
|
|
20231123,093400,150672833,1534,1535,1535,1530,4663
|
|
20231123,093300,143525192,1534,1529,1535,1528,15987
|
|
20231123,093200,119042461,1530,1525,1530,1525,9977
|
|
20231123,093100,103809661,1525,1524,1529,1524,13804
|
|
20231123,093000,82762060,1524,1523,1524,1522,2442
|
|
20231123,092900,79043370,1523,1520,1523,1520,131
|
|
20231123,092800,78844047,1523,1520,1524,1511,14196
|
|
20231123,092700,57262033,1520,1519,1520,1509,1742
|
|
20231123,092600,54616952,1519,1516,1519,1516,2438
|
|
20231123,092500,50916362,1516,1513,1516,1508,2620
|
|
20231123,092400,46956276,1514,1509,1514,1509,3416
|
|
20231123,092300,41796333,1510,1510,1510,1508,312
|
|
20231123,092200,41325400,1510,1509,1510,1509,518
|
|
20231123,092100,40543410,1509,1507,1510,1506,789
|
|
20231123,092000,39353303,1494,1500,1500,1494,749
|
|
20231123,091900,38232325,1509,1510,1514,1509,5013
|
|
20231123,091800,30658015,1511,1509,1511,1494,10219
|
|
20231123,091700,15263787,1509,1508,1509,1502,577
|
|
20231123,091600,14395604,1509,1512,1512,1502,796
|
|
20231123,091500,13196696,1513,1516,1516,1501,211
|
|
20231123,091400,12879121,1517,1515,1517,1505,372
|
|
20231123,091300,12316995,1515,1505,1515,1505,417
|
|
20231123,091200,11687246,1505,1498,1505,1498,1102
|
|
20231123,091100,10033502,1500,1500,1500,1500,666
|
|
20231123,091000,9034502,1500,1500,1500,1500,2
|
|
20231123,090900,9031502,1494,1496,1496,1494,3839
|
|
20231123,090800,3291408,1503,1503,1503,1503,0
|
|
20231123,090700,3291408,1503,1502,1503,1502,100
|
|
20231123,090600,3141154,1496,1501,1501,1496,1760
|
|
20231123,090500,504418,1503,1501,1503,1500,14
|
|
20231123,090400,483399,1503,1502,1503,1502,20
|
|
20231123,090300,453341,1495,1496,1503,1495,138
|
|
20231123,090200,246609,1494,1494,1494,1494,8
|
|
20231123,090100,234657,1494,1494,1494,1494,5
|
|
20231123,090000,227187,1494,1494,1505,1494,152
|