576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183300,103957244,1438,1438,1438,1438,242
|
|
20231120,183200,103957244,1438,1438,1438,1438,0
|
|
20231120,183100,103957244,1438,1438,1438,1438,0
|
|
20231120,183000,103957244,1438,1438,1438,1438,0
|
|
20231120,182900,103957244,1438,1438,1438,1438,0
|
|
20231120,182800,103957244,1438,1438,1438,1438,0
|
|
20231120,182700,103957244,1438,1438,1438,1438,0
|
|
20231120,182600,103957244,1438,1438,1438,1438,0
|
|
20231120,182500,103957244,1438,1438,1438,1438,0
|
|
20231120,182400,103957244,1438,1438,1438,1438,0
|
|
20231120,182300,103957244,1438,1438,1438,1438,0
|
|
20231120,182200,103957244,1438,1438,1438,1438,0
|
|
20231120,182100,103957244,1438,1438,1438,1438,0
|
|
20231120,182000,103957244,1438,1438,1438,1438,0
|
|
20231120,181900,103957244,1438,1438,1438,1438,0
|
|
20231120,181800,103957244,1438,1438,1438,1438,0
|
|
20231120,181700,103957244,1438,1438,1438,1438,0
|
|
20231120,181600,103957244,1438,1438,1438,1438,0
|
|
20231120,181500,103957244,1438,1438,1438,1438,0
|
|
20231120,181400,103957244,1438,1438,1438,1438,0
|
|
20231120,181300,103957244,1438,1438,1438,1438,0
|
|
20231120,181200,103957244,1438,1438,1438,1438,0
|
|
20231120,181100,103957244,1438,1438,1438,1438,0
|
|
20231120,181000,103957244,1438,1438,1438,1438,0
|
|
20231120,180900,103957244,1438,1438,1438,1438,0
|
|
20231120,180800,103957244,1438,1438,1438,1438,0
|
|
20231120,180700,103957244,1438,1438,1438,1438,0
|
|
20231120,180600,103957244,1438,1438,1438,1438,0
|
|
20231120,180500,103957244,1438,1438,1438,1438,0
|
|
20231120,180400,103957244,1438,1438,1438,1438,0
|
|
20231120,180300,103957244,1438,1438,1438,1438,242
|
|
20231120,180200,103957244,1438,1438,1438,1438,0
|
|
20231120,180100,103957244,1438,1438,1438,1438,0
|
|
20231120,180000,103957244,1438,1438,1438,1438,0
|
|
20231120,175900,103957244,1438,1438,1438,1438,0
|
|
20231120,175800,103957244,1438,1438,1438,1438,0
|
|
20231120,175700,103957244,1438,1438,1438,1438,0
|
|
20231120,175600,103957244,1438,1438,1438,1438,0
|
|
20231120,175500,103957244,1438,1438,1438,1438,0
|
|
20231120,175400,103957244,1438,1438,1438,1438,0
|
|
20231120,175300,103957244,1438,1438,1438,1438,0
|
|
20231120,175200,103957244,1438,1438,1438,1438,0
|
|
20231120,175100,103957244,1438,1438,1438,1438,0
|
|
20231120,175000,103957244,1438,1438,1438,1438,0
|
|
20231120,174900,103957244,1438,1438,1438,1438,0
|
|
20231120,174800,103957244,1438,1438,1438,1438,0
|
|
20231120,174700,103957244,1438,1438,1438,1438,0
|
|
20231120,174600,103957244,1438,1438,1438,1438,0
|
|
20231120,174500,103957244,1438,1438,1438,1438,0
|
|
20231120,174400,103957244,1438,1438,1438,1438,0
|
|
20231120,174300,103957244,1438,1438,1438,1438,0
|
|
20231120,174200,103957244,1438,1438,1438,1438,0
|
|
20231120,174100,103957244,1438,1438,1438,1438,0
|
|
20231120,174000,103957244,1438,1438,1438,1438,0
|
|
20231120,173900,103957244,1438,1438,1438,1438,0
|
|
20231120,173800,103957244,1438,1438,1438,1438,0
|
|
20231120,173700,103957244,1438,1438,1438,1438,0
|
|
20231120,173600,103957244,1438,1438,1438,1438,0
|
|
20231120,173500,103957244,1438,1438,1438,1438,0
|
|
20231120,173400,103957244,1438,1438,1438,1438,0
|
|
20231120,173300,103957244,1438,1438,1438,1438,242
|
|
20231120,173200,103957244,1438,1438,1438,1438,0
|
|
20231120,173100,103957244,1438,1438,1438,1438,0
|
|
20231120,173000,103957244,1438,1438,1438,1438,0
|
|
20231120,172900,103957244,1438,1438,1438,1438,0
|
|
20231120,172800,103957244,1438,1438,1438,1438,0
|
|
20231120,172700,103957244,1438,1438,1438,1438,0
|
|
20231120,172600,103957244,1438,1438,1438,1438,0
|
|
20231120,172500,103957244,1438,1438,1438,1438,0
|
|
20231120,172400,103957244,1438,1438,1438,1438,0
|
|
20231120,172300,103957244,1438,1438,1438,1438,0
|
|
20231120,172200,103957244,1438,1438,1438,1438,0
|
|
20231120,172100,103957244,1438,1438,1438,1438,0
|
|
20231120,172000,103957244,1438,1438,1438,1438,0
|
|
20231120,171900,103957244,1438,1438,1438,1438,0
|
|
20231120,171800,103957244,1438,1438,1438,1438,0
|
|
20231120,171700,103957244,1438,1438,1438,1438,0
|
|
20231120,171600,103957244,1438,1438,1438,1438,0
|
|
20231120,171500,103957244,1438,1438,1438,1438,0
|
|
20231120,171400,103957244,1438,1438,1438,1438,0
|
|
20231120,171300,103957244,1438,1438,1438,1438,0
|
|
20231120,171200,103957244,1438,1438,1438,1438,0
|
|
20231120,171100,103957244,1438,1438,1438,1438,0
|
|
20231120,171000,103957244,1438,1438,1438,1438,0
|
|
20231120,170900,103957244,1438,1438,1438,1438,0
|
|
20231120,170800,103957244,1438,1438,1438,1438,0
|
|
20231120,170700,103957244,1438,1438,1438,1438,0
|
|
20231120,170600,103957244,1438,1438,1438,1438,0
|
|
20231120,170500,103957244,1438,1438,1438,1438,0
|
|
20231120,170400,103957244,1438,1438,1438,1438,0
|
|
20231120,170300,103957244,1438,1438,1438,1438,242
|
|
20231120,170200,103957244,1438,1438,1438,1438,0
|
|
20231120,170100,103957244,1438,1438,1438,1438,0
|
|
20231120,170000,103957244,1438,1438,1438,1438,0
|
|
20231120,165900,103957244,1438,1438,1438,1438,0
|
|
20231120,165800,103957244,1438,1438,1438,1438,0
|
|
20231120,165700,103957244,1438,1438,1438,1438,0
|
|
20231120,165600,103957244,1438,1438,1438,1438,0
|
|
20231120,165500,103957244,1438,1438,1438,1438,0
|
|
20231120,165400,103957244,1438,1438,1438,1438,0
|
|
20231120,165300,103957244,1438,1438,1438,1438,0
|
|
20231120,165200,103957244,1438,1438,1438,1438,0
|
|
20231120,165100,103957244,1438,1438,1438,1438,0
|
|
20231120,165000,103957244,1438,1438,1438,1438,0
|
|
20231120,164900,103957244,1438,1438,1438,1438,0
|
|
20231120,164800,103957244,1438,1438,1438,1438,0
|
|
20231120,164700,103957244,1438,1438,1438,1438,0
|
|
20231120,164600,103957244,1438,1438,1438,1438,0
|
|
20231120,164500,103957244,1438,1438,1438,1438,0
|
|
20231120,164400,103957244,1438,1438,1438,1438,0
|
|
20231120,164300,103957244,1438,1438,1438,1438,0
|
|
20231120,164200,103957244,1438,1438,1438,1438,0
|
|
20231120,164100,103957244,1438,1438,1438,1438,0
|
|
20231120,164000,103957244,1438,1438,1438,1438,0
|
|
20231120,163900,103957244,1438,1438,1438,1438,0
|
|
20231120,163800,103957244,1438,1438,1438,1438,0
|
|
20231120,163700,103957244,1438,1438,1438,1438,0
|
|
20231120,163600,103957244,1438,1438,1438,1438,0
|
|
20231120,163500,103957244,1438,1438,1438,1438,0
|
|
20231120,163400,103957244,1438,1438,1438,1438,0
|
|
20231120,163300,103957244,1438,1438,1438,1438,242
|
|
20231120,163200,103957244,1438,1438,1438,1438,0
|
|
20231120,163100,103957244,1438,1438,1438,1438,0
|
|
20231120,163000,103957244,1438,1438,1438,1438,0
|
|
20231120,162900,103957244,1438,1438,1438,1438,0
|
|
20231120,162800,103957244,1438,1438,1438,1438,0
|
|
20231120,162700,103957244,1438,1438,1438,1438,0
|
|
20231120,162600,103957244,1438,1438,1438,1438,0
|
|
20231120,162500,103957244,1438,1438,1438,1438,0
|
|
20231120,162400,103957244,1438,1438,1438,1438,0
|
|
20231120,162300,103957244,1438,1438,1438,1438,0
|
|
20231120,162200,103957244,1438,1438,1438,1438,0
|
|
20231120,162100,103957244,1438,1438,1438,1438,0
|
|
20231120,162000,103957244,1438,1438,1438,1438,0
|
|
20231120,161900,103957244,1438,1438,1438,1438,0
|
|
20231120,161800,103957244,1438,1438,1438,1438,0
|
|
20231120,161700,103957244,1438,1438,1438,1438,0
|
|
20231120,161600,103957244,1438,1438,1438,1438,0
|
|
20231120,161500,103957244,1438,1438,1438,1438,0
|
|
20231120,161400,103957244,1438,1438,1438,1438,0
|
|
20231120,161300,103957244,1438,1438,1438,1438,0
|
|
20231120,161200,103957244,1438,1438,1438,1438,0
|
|
20231120,161100,103957244,1438,1438,1438,1438,0
|
|
20231120,161000,103957244,1438,1438,1438,1438,0
|
|
20231120,160900,103957244,1438,1438,1438,1438,0
|
|
20231120,160800,103957244,1438,1438,1438,1438,0
|
|
20231120,160700,103957244,1438,1438,1438,1438,0
|
|
20231120,160600,103957244,1438,1438,1438,1438,0
|
|
20231120,160500,103957244,1438,1438,1438,1438,0
|
|
20231120,160400,103957244,1438,1438,1438,1438,0
|
|
20231120,160300,103957244,1438,1438,1438,1438,242
|
|
20231120,160200,103957244,1438,1438,1438,1438,0
|
|
20231120,160100,103957244,1438,1438,1438,1438,0
|
|
20231120,160000,103957244,1438,1438,1438,1438,0
|
|
20231120,155900,103957244,1438,1438,1438,1438,0
|
|
20231120,155800,103957244,1438,1438,1438,1438,0
|
|
20231120,155700,103957244,1438,1438,1438,1438,0
|
|
20231120,155600,103957244,1438,1438,1438,1438,0
|
|
20231120,155500,103957244,1438,1438,1438,1438,0
|
|
20231120,155400,103957244,1438,1438,1438,1438,0
|
|
20231120,155300,103957244,1438,1438,1438,1438,0
|
|
20231120,155200,103957244,1438,1438,1438,1438,0
|
|
20231120,155100,103957244,1438,1438,1438,1438,0
|
|
20231120,155000,103957244,1438,1438,1438,1438,0
|
|
20231120,154900,103957244,1438,1438,1438,1438,0
|
|
20231120,154800,103957244,1438,1438,1438,1438,0
|
|
20231120,154700,103957244,1438,1438,1438,1438,0
|
|
20231120,154600,103957244,1438,1438,1438,1438,0
|
|
20231120,154500,103957244,1438,1438,1438,1438,0
|
|
20231120,154400,103957244,1438,1438,1438,1438,0
|
|
20231120,154300,103957244,1438,1438,1438,1438,0
|
|
20231120,154200,103957244,1438,1438,1438,1438,0
|
|
20231120,154100,103957244,1438,1438,1438,1438,0
|
|
20231120,154000,103957244,1438,1438,1438,1438,0
|
|
20231120,153900,103957244,1438,1438,1438,1438,0
|
|
20231120,153800,103957244,1438,1438,1438,1438,0
|
|
20231120,153700,103957244,1438,1438,1438,1438,0
|
|
20231120,153600,103957244,1438,1438,1438,1438,0
|
|
20231120,153500,103957244,1438,1438,1438,1438,0
|
|
20231120,153400,103957244,1438,1438,1438,1438,0
|
|
20231120,153300,103957244,1438,1438,1438,1438,242
|
|
20231120,153200,103957244,1438,1438,1438,1438,0
|
|
20231120,153100,103957244,1438,1438,1438,1438,0
|
|
20231120,153000,103957244,1438,1438,1438,1438,242
|
|
20231120,152900,103609248,1437,1437,1437,1437,0
|
|
20231120,152800,103609248,1437,1437,1437,1437,0
|
|
20231120,152700,103609248,1437,1437,1437,1437,0
|
|
20231120,152600,103609248,1437,1437,1437,1437,0
|
|
20231120,152500,103609248,1437,1437,1437,1437,0
|
|
20231120,152400,103609248,1437,1437,1437,1437,0
|
|
20231120,152300,103609248,1437,1437,1437,1437,0
|
|
20231120,152200,103609248,1437,1437,1437,1437,0
|
|
20231120,152100,103609248,1437,1437,1437,1437,0
|
|
20231120,152000,103609248,1437,1437,1437,1437,0
|
|
20231120,151900,103609248,1437,1437,1437,1437,1
|
|
20231120,151800,103607811,1434,1434,1434,1434,84
|
|
20231120,151700,103487355,1434,1433,1434,1433,42
|
|
20231120,151600,103427168,1430,1430,1430,1430,0
|
|
20231120,151500,103427168,1430,1430,1430,1430,0
|
|
20231120,151400,103427168,1430,1430,1433,1430,53
|
|
20231120,151300,103351375,1430,1430,1430,1430,67
|
|
20231120,151200,103255565,1433,1433,1433,1433,5
|
|
20231120,151100,103248400,1433,1434,1434,1433,982
|
|
20231120,151000,101841146,1438,1438,1438,1438,0
|
|
20231120,150900,101841146,1438,1438,1438,1438,0
|
|
20231120,150800,101841146,1438,1438,1438,1438,0
|
|
20231120,150700,101841146,1438,1438,1438,1438,0
|
|
20231120,150600,101841146,1438,1438,1438,1438,0
|
|
20231120,150500,101841146,1438,1438,1438,1438,1
|
|
20231120,150400,101839708,1434,1434,1434,1434,1
|
|
20231120,150300,101838274,1433,1430,1433,1430,619
|
|
20231120,150200,100951457,1433,1433,1433,1433,0
|
|
20231120,150100,100951457,1433,1433,1433,1433,0
|
|
20231120,150000,100951457,1433,1433,1433,1433,0
|
|
20231120,145900,100951457,1433,1433,1433,1433,0
|
|
20231120,145800,100951457,1433,1433,1433,1433,1
|
|
20231120,145700,100950024,1429,1430,1430,1429,27
|
|
20231120,145600,100911431,1432,1432,1432,1432,0
|
|
20231120,145500,100911431,1432,1432,1432,1432,0
|
|
20231120,145400,100911431,1432,1432,1432,1432,1
|
|
20231120,145300,100909999,1430,1432,1432,1430,168
|
|
20231120,145200,100669757,1433,1433,1433,1433,0
|
|
20231120,145100,100669757,1433,1433,1433,1433,0
|
|
20231120,145000,100669757,1433,1433,1433,1433,0
|
|
20231120,144900,100669757,1433,1433,1433,1433,0
|
|
20231120,144800,100669757,1433,1433,1433,1433,0
|
|
20231120,144700,100669757,1433,1433,1433,1433,0
|
|
20231120,144600,100669757,1433,1433,1433,1433,50
|
|
20231120,144500,100598107,1433,1433,1433,1433,1
|
|
20231120,144400,100596674,1426,1426,1426,1426,0
|
|
20231120,144300,100596674,1426,1426,1426,1426,69
|
|
20231120,144200,100498280,1433,1433,1433,1433,0
|
|
20231120,144100,100498280,1433,1433,1433,1433,0
|
|
20231120,144000,100498280,1433,1433,1433,1433,0
|
|
20231120,143900,100498280,1433,1433,1433,1433,0
|
|
20231120,143800,100498280,1433,1433,1433,1433,0
|
|
20231120,143700,100498280,1433,1433,1433,1433,0
|
|
20231120,143600,100498280,1433,1433,1433,1433,0
|
|
20231120,143500,100498280,1433,1433,1433,1433,1
|
|
20231120,143400,100496847,1426,1426,1426,1426,0
|
|
20231120,143300,100496847,1426,1426,1426,1426,90
|
|
20231120,143200,100368507,1433,1433,1433,1433,0
|
|
20231120,143100,100368507,1433,1433,1433,1433,0
|
|
20231120,143000,100368507,1433,1433,1433,1433,0
|
|
20231120,142900,100368507,1433,1433,1433,1433,0
|
|
20231120,142800,100368507,1433,1433,1433,1433,0
|
|
20231120,142700,100368507,1433,1433,1433,1433,0
|
|
20231120,142600,100368507,1433,1433,1433,1433,0
|
|
20231120,142500,100368507,1433,1433,1433,1433,50
|
|
20231120,142400,100296857,1433,1433,1433,1433,1
|
|
20231120,142300,100295424,1425,1425,1425,1425,0
|
|
20231120,142200,100295424,1425,1425,1425,1425,62
|
|
20231120,142100,100207074,1425,1425,1425,1425,28
|
|
20231120,142000,100167174,1425,1425,1425,1425,67
|
|
20231120,141900,100071699,1424,1425,1425,1424,595
|
|
20231120,141800,99223843,1432,1432,1432,1432,1
|
|
20231120,141700,99222411,1425,1425,1425,1425,0
|
|
20231120,141600,99222411,1425,1425,1425,1425,0
|
|
20231120,141500,99222411,1425,1425,1425,1425,0
|
|
20231120,141400,99222411,1425,1425,1425,1425,0
|
|
20231120,141300,99222411,1425,1425,1425,1425,0
|
|
20231120,141200,99222411,1425,1425,1425,1425,0
|
|
20231120,141100,99222411,1425,1425,1425,1425,72
|
|
20231120,141000,99119811,1425,1426,1426,1425,2488
|
|
20231120,140900,95571988,1433,1433,1433,1433,0
|
|
20231120,140800,95571988,1433,1433,1433,1433,0
|
|
20231120,140700,95571988,1433,1433,1433,1433,50
|
|
20231120,140600,95500338,1426,1428,1428,1426,804
|
|
20231120,140500,94353026,1433,1433,1433,1433,0
|
|
20231120,140400,94353026,1433,1433,1433,1433,2
|
|
20231120,140300,94350160,1428,1428,1428,1428,27
|
|
20231120,140200,94311604,1428,1428,1428,1428,0
|
|
20231120,140100,94311604,1428,1428,1428,1428,1
|
|
20231120,140000,94310176,1428,1428,1428,1428,68
|
|
20231120,135900,94213072,1426,1426,1426,1426,0
|
|
20231120,135800,94213072,1426,1426,1426,1426,0
|
|
20231120,135700,94213072,1426,1426,1426,1426,0
|
|
20231120,135600,94213072,1426,1428,1428,1426,587
|
|
20231120,135500,93375704,1428,1429,1429,1428,344
|
|
20231120,135400,92884252,1430,1430,1430,1430,0
|
|
20231120,135300,92884252,1430,1430,1430,1430,0
|
|
20231120,135200,92884252,1430,1430,1430,1430,0
|
|
20231120,135100,92884252,1430,1430,1430,1430,0
|
|
20231120,135000,92884252,1430,1430,1430,1430,70
|
|
20231120,134900,92784152,1430,1430,1430,1430,1655
|
|
20231120,134800,90417502,1429,1429,1429,1429,0
|
|
20231120,134700,90417502,1429,1429,1429,1429,0
|
|
20231120,134600,90417502,1429,1429,1429,1429,0
|
|
20231120,134500,90417502,1429,1429,1429,1429,27
|
|
20231120,134400,90378919,1429,1429,1429,1429,0
|
|
20231120,134300,90378919,1429,1431,1431,1429,531
|
|
20231120,134200,89619581,1431,1431,1431,1431,27
|
|
20231120,134100,89580944,1432,1432,1432,1432,0
|
|
20231120,134000,89580944,1432,1432,1432,1432,0
|
|
20231120,133900,89580944,1432,1432,1432,1432,931
|
|
20231120,133800,88247752,1432,1432,1432,1432,0
|
|
20231120,133700,88247752,1432,1432,1432,1432,0
|
|
20231120,133600,88247752,1432,1432,1432,1432,0
|
|
20231120,133500,88247752,1432,1432,1432,1432,1
|
|
20231120,133400,88246320,1431,1431,1431,1431,0
|
|
20231120,133300,88246320,1431,1431,1431,1431,474
|
|
20231120,133200,87568026,1432,1432,1432,1432,0
|
|
20231120,133100,87568026,1432,1432,1432,1432,0
|
|
20231120,133000,87568026,1432,1432,1432,1432,0
|
|
20231120,132900,87568026,1432,1432,1432,1432,0
|
|
20231120,132800,87568026,1432,1432,1432,1432,0
|
|
20231120,132700,87568026,1432,1432,1432,1432,0
|
|
20231120,132600,87568026,1432,1432,1432,1432,0
|
|
20231120,132500,87568026,1432,1432,1432,1432,0
|
|
20231120,132400,87568026,1432,1432,1432,1432,236
|
|
20231120,132300,87230074,1432,1432,1432,1432,270
|
|
20231120,132200,86843434,1433,1433,1433,1433,0
|
|
20231120,132100,86843434,1433,1433,1433,1433,0
|
|
20231120,132000,86843434,1433,1433,1433,1433,0
|
|
20231120,131900,86843434,1433,1433,1433,1433,0
|
|
20231120,131800,86843434,1433,1433,1433,1433,0
|
|
20231120,131700,86843434,1433,1433,1433,1433,0
|
|
20231120,131600,86843434,1433,1433,1433,1433,8
|
|
20231120,131500,86831970,1433,1433,1433,1433,4
|
|
20231120,131400,86826238,1433,1433,1433,1433,1
|
|
20231120,131300,86824805,1432,1432,1432,1432,66
|
|
20231120,131200,86730293,1433,1433,1433,1433,0
|
|
20231120,131100,86730293,1433,1433,1433,1433,0
|
|
20231120,131000,86730293,1433,1433,1433,1433,10
|
|
20231120,130900,86715963,1435,1435,1435,1435,0
|
|
20231120,130800,86715963,1435,1435,1435,1435,0
|
|
20231120,130700,86715963,1435,1435,1435,1435,0
|
|
20231120,130600,86715963,1435,1435,1435,1435,0
|
|
20231120,130500,86715963,1435,1435,1435,1435,1
|
|
20231120,130400,86714528,1432,1432,1432,1432,0
|
|
20231120,130300,86714528,1432,1432,1432,1432,70
|
|
20231120,130200,86614288,1439,1439,1439,1439,0
|
|
20231120,130100,86614288,1439,1439,1439,1439,20
|
|
20231120,130000,86585508,1439,1439,1439,1439,0
|
|
20231120,125900,86585508,1439,1439,1439,1439,0
|
|
20231120,125800,86585508,1439,1439,1439,1439,0
|
|
20231120,125700,86585508,1439,1439,1439,1439,0
|
|
20231120,125600,86585508,1439,1439,1439,1439,1
|
|
20231120,125500,86584069,1432,1432,1432,1432,38
|
|
20231120,125400,86529653,1432,1432,1432,1432,29
|
|
20231120,125300,86488125,1439,1433,1439,1432,171
|
|
20231120,125200,86243122,1438,1438,1438,1438,1
|
|
20231120,125100,86241684,1439,1439,1439,1439,0
|
|
20231120,125000,86241684,1439,1439,1439,1439,0
|
|
20231120,124900,86241684,1439,1439,1439,1439,0
|
|
20231120,124800,86241684,1439,1439,1439,1439,0
|
|
20231120,124700,86241684,1439,1439,1439,1439,0
|
|
20231120,124600,86241684,1439,1439,1439,1439,0
|
|
20231120,124500,86241684,1439,1439,1439,1439,0
|
|
20231120,124400,86241684,1439,1439,1439,1439,0
|
|
20231120,124300,86241684,1439,1439,1439,1439,0
|
|
20231120,124200,86241684,1439,1439,1439,1439,0
|
|
20231120,124100,86241684,1439,1439,1439,1439,993
|
|
20231120,124000,84812757,1439,1439,1439,1439,72
|
|
20231120,123900,84709149,1440,1439,1440,1439,36
|
|
20231120,123800,84657344,1439,1434,1439,1432,185
|
|
20231120,123700,84392287,1439,1439,1439,1439,0
|
|
20231120,123600,84392287,1439,1439,1439,1439,0
|
|
20231120,123500,84392287,1439,1439,1439,1439,0
|
|
20231120,123400,84392287,1439,1439,1439,1439,4
|
|
20231120,123300,84386531,1439,1432,1439,1431,107
|
|
20231120,123200,84233405,1440,1440,1440,1440,0
|
|
20231120,123100,84233405,1440,1440,1440,1440,0
|
|
20231120,123000,84233405,1440,1440,1440,1440,0
|
|
20231120,122900,84233405,1440,1440,1440,1440,1269
|
|
20231120,122800,82406045,1441,1441,1441,1441,0
|
|
20231120,122700,82406045,1441,1430,1441,1430,3
|
|
20231120,122600,82401744,1441,1441,1441,1441,0
|
|
20231120,122500,82401744,1441,1440,1441,1440,651
|
|
20231120,122400,81464302,1429,1429,1429,1429,0
|
|
20231120,122300,81464302,1429,1429,1429,1428,6000
|
|
20231120,122200,72890372,1429,1429,1429,1429,0
|
|
20231120,122100,72890372,1429,1429,1429,1429,0
|
|
20231120,122000,72890372,1429,1429,1429,1429,0
|
|
20231120,121900,72890372,1429,1429,1429,1429,0
|
|
20231120,121800,72890372,1429,1429,1429,1429,0
|
|
20231120,121700,72890372,1429,1429,1429,1429,0
|
|
20231120,121600,72890372,1429,1429,1429,1429,10
|
|
20231120,121500,72876082,1428,1428,1428,1428,27
|
|
20231120,121400,72837526,1428,1428,1428,1428,0
|
|
20231120,121300,72837526,1428,1429,1429,1428,28
|
|
20231120,121200,72797515,1429,1429,1429,1429,27
|
|
20231120,121100,72758932,1430,1430,1430,1430,27
|
|
20231120,121000,72720322,1431,1428,1431,1428,342
|
|
20231120,120900,72231943,1428,1429,1429,1428,164
|
|
20231120,120800,71997749,1430,1430,1430,1430,137
|
|
20231120,120700,71801839,1431,1431,1431,1431,29
|
|
20231120,120600,71760340,1431,1431,1431,1431,0
|
|
20231120,120500,71760340,1431,1431,1431,1431,811
|
|
20231120,120400,70599799,1431,1431,1431,1431,0
|
|
20231120,120300,70599799,1431,1434,1434,1431,70
|
|
20231120,120200,70499577,1442,1442,1442,1442,0
|
|
20231120,120100,70499577,1442,1442,1442,1442,0
|
|
20231120,120000,70499577,1442,1442,1442,1442,0
|
|
20231120,115900,70499577,1442,1442,1442,1442,0
|
|
20231120,115800,70499577,1442,1442,1442,1442,0
|
|
20231120,115700,70499577,1442,1442,1442,1442,0
|
|
20231120,115600,70499577,1442,1442,1442,1442,0
|
|
20231120,115500,70499577,1442,1442,1442,1442,0
|
|
20231120,115400,70499577,1442,1442,1442,1442,0
|
|
20231120,115300,70499577,1442,1433,1442,1433,70
|
|
20231120,115200,70399258,1442,1442,1442,1442,0
|
|
20231120,115100,70399258,1442,1442,1442,1442,0
|
|
20231120,115000,70399258,1442,1442,1442,1442,42
|
|
20231120,114900,70338694,1442,1442,1442,1442,0
|
|
20231120,114800,70338694,1442,1442,1442,1442,0
|
|
20231120,114700,70338694,1442,1442,1442,1442,11
|
|
20231120,114600,70322832,1442,1442,1442,1442,0
|
|
20231120,114500,70322832,1442,1442,1442,1442,0
|
|
20231120,114400,70322832,1442,1442,1442,1442,0
|
|
20231120,114300,70322832,1442,1432,1442,1431,71
|
|
20231120,114200,70221161,1442,1442,1442,1442,0
|
|
20231120,114100,70221161,1442,1442,1442,1442,0
|
|
20231120,114000,70221161,1442,1442,1442,1442,0
|
|
20231120,113900,70221161,1442,1442,1442,1442,0
|
|
20231120,113800,70221161,1442,1442,1442,1442,0
|
|
20231120,113700,70221161,1442,1442,1442,1442,0
|
|
20231120,113600,70221161,1442,1442,1442,1442,0
|
|
20231120,113500,70221161,1442,1442,1442,1442,0
|
|
20231120,113400,70221161,1442,1442,1442,1432,862
|
|
20231120,113300,68985217,1442,1432,1442,1432,12
|
|
20231120,113200,68968023,1442,1442,1442,1442,0
|
|
20231120,113100,68968023,1442,1442,1442,1442,0
|
|
20231120,113000,68968023,1442,1432,1442,1432,65
|
|
20231120,112900,68874933,1432,1432,1432,1432,0
|
|
20231120,112800,68874933,1432,1432,1432,1432,350
|
|
20231120,112700,68373733,1432,1432,1432,1432,0
|
|
20231120,112600,68373733,1432,1432,1432,1432,0
|
|
20231120,112500,68373733,1432,1432,1432,1432,0
|
|
20231120,112400,68373733,1432,1432,1433,1432,1324
|
|
20231120,112300,66477764,1432,1433,1433,1432,65
|
|
20231120,112200,66384649,1437,1437,1437,1437,0
|
|
20231120,112100,66384649,1437,1437,1437,1437,0
|
|
20231120,112000,66384649,1437,1437,1437,1437,0
|
|
20231120,111900,66384649,1437,1437,1437,1437,0
|
|
20231120,111800,66384649,1437,1437,1437,1437,0
|
|
20231120,111700,66384649,1437,1437,1437,1437,1
|
|
20231120,111600,66383212,1432,1431,1432,1431,193
|
|
20231120,111500,66106936,1438,1437,1438,1437,170
|
|
20231120,111400,65862481,1438,1438,1438,1438,5
|
|
20231120,111300,65855291,1438,1438,1438,1438,191
|
|
20231120,111200,65580633,1442,1442,1442,1442,5
|
|
20231120,111100,65573423,1442,1442,1442,1442,1269
|
|
20231120,111000,63743525,1443,1443,1443,1443,0
|
|
20231120,110900,63743525,1443,1442,1443,1442,635
|
|
20231120,110800,62827854,1442,1442,1442,1442,0
|
|
20231120,110700,62827854,1442,1442,1442,1442,20
|
|
20231120,110600,62799014,1442,1439,1442,1438,799
|
|
20231120,110500,61649454,1443,1443,1443,1443,0
|
|
20231120,110400,61649454,1443,1443,1443,1443,0
|
|
20231120,110300,61649454,1443,1443,1443,1439,105
|
|
20231120,110200,61498240,1443,1443,1443,1443,0
|
|
20231120,110100,61498240,1443,1443,1443,1443,0
|
|
20231120,110000,61498240,1443,1443,1443,1443,0
|
|
20231120,105900,61498240,1443,1442,1443,1442,678
|
|
20231120,105800,60520317,1442,1441,1442,1441,2
|
|
20231120,105700,60517434,1439,1439,1439,1439,27
|
|
20231120,105600,60478581,1438,1437,1438,1437,105
|
|
20231120,105500,60327592,1436,1436,1436,1436,0
|
|
20231120,105400,60327592,1436,1436,1436,1436,139
|
|
20231120,105300,60127988,1437,1437,1437,1437,5
|
|
20231120,105200,60120803,1439,1439,1439,1439,0
|
|
20231120,105100,60120803,1439,1439,1439,1439,0
|
|
20231120,105000,60120803,1439,1435,1439,1435,1118
|
|
20231120,104900,58512317,1435,1435,1435,1435,0
|
|
20231120,104800,58512317,1435,1435,1435,1435,25
|
|
20231120,104700,58476442,1435,1435,1435,1435,0
|
|
20231120,104600,58476442,1435,1435,1435,1435,2
|
|
20231120,104500,58473572,1435,1435,1435,1435,0
|
|
20231120,104400,58473572,1435,1434,1435,1434,626
|
|
20231120,104300,57575271,1428,1428,1428,1428,0
|
|
20231120,104200,57575271,1428,1428,1428,1428,0
|
|
20231120,104100,57575271,1428,1428,1428,1428,0
|
|
20231120,104000,57575271,1428,1428,1428,1428,69
|
|
20231120,103900,57476739,1428,1428,1428,1428,530
|
|
20231120,103800,56719899,1428,1428,1428,1428,272
|
|
20231120,103700,56331483,1428,1428,1428,1428,0
|
|
20231120,103600,56331483,1428,1428,1428,1428,27
|
|
20231120,103500,56292927,1428,1428,1428,1428,0
|
|
20231120,103400,56292927,1428,1428,1428,1428,0
|
|
20231120,103300,56292927,1428,1428,1428,1428,10
|
|
20231120,103200,56278647,1429,1429,1429,1429,0
|
|
20231120,103100,56278647,1429,1429,1429,1429,16
|
|
20231120,103000,56255783,1429,1429,1429,1429,45
|
|
20231120,102900,56191478,1429,1429,1429,1429,296
|
|
20231120,102800,55768494,1430,1430,1430,1430,90
|
|
20231120,102700,55639794,1428,1428,1428,1428,0
|
|
20231120,102600,55639794,1428,1428,1428,1428,0
|
|
20231120,102500,55639794,1428,1428,1428,1428,0
|
|
20231120,102400,55639794,1428,1428,1428,1428,0
|
|
20231120,102300,55639794,1428,1428,1428,1428,0
|
|
20231120,102200,55639794,1428,1428,1428,1428,1
|
|
20231120,102100,55638366,1428,1428,1428,1428,0
|
|
20231120,102000,55638366,1428,1428,1428,1428,54
|
|
20231120,101900,55561254,1428,1428,1428,1428,0
|
|
20231120,101800,55561254,1428,1428,1428,1428,23
|
|
20231120,101700,55528410,1428,1428,1428,1428,0
|
|
20231120,101600,55528410,1428,1428,1428,1428,125
|
|
20231120,101500,55349910,1429,1429,1429,1429,0
|
|
20231120,101400,55349910,1429,1429,1429,1429,9
|
|
20231120,101300,55337049,1439,1433,1439,1433,7096
|
|
20231120,101200,45168067,1433,1433,1433,1433,0
|
|
20231120,101100,45168067,1433,1433,1433,1433,0
|
|
20231120,101000,45168067,1433,1433,1433,1433,57
|
|
20231120,100900,45086386,1433,1433,1433,1433,0
|
|
20231120,100800,45086386,1433,1433,1433,1433,0
|
|
20231120,100700,45086386,1433,1433,1433,1433,0
|
|
20231120,100600,45086386,1433,1433,1433,1433,2
|
|
20231120,100500,45083520,1440,1440,1440,1440,0
|
|
20231120,100400,45083520,1440,1440,1440,1440,3450
|
|
20231120,100300,40115520,1440,1440,1440,1440,41
|
|
20231120,100200,40056480,1442,1442,1442,1442,65
|
|
20231120,100100,39962750,1442,1440,1442,1440,712
|
|
20231120,100000,38936070,1440,1440,1440,1438,9904
|
|
20231120,095900,24674559,1441,1440,1441,1440,812
|
|
20231120,095800,23504995,1440,1440,1440,1440,525
|
|
20231120,095700,22748995,1432,1433,1433,1432,31
|
|
20231120,095600,22704601,1432,1432,1432,1432,0
|
|
20231120,095500,22704601,1432,1432,1432,1432,0
|
|
20231120,095400,22704601,1432,1435,1435,1432,277
|
|
20231120,095300,22307829,1435,1435,1435,1435,0
|
|
20231120,095200,22307829,1435,1435,1440,1435,528
|
|
20231120,095100,21548318,1435,1431,1435,1431,1170
|
|
20231120,095000,19871691,1431,1429,1431,1428,807
|
|
20231120,094900,18718848,1429,1427,1429,1427,372
|
|
20231120,094800,18187633,1425,1425,1425,1425,1
|
|
20231120,094700,18186208,1427,1425,1427,1425,103
|
|
20231120,094600,18039332,1423,1420,1423,1420,12
|
|
20231120,094500,18022259,1419,1419,1419,1419,0
|
|
20231120,094400,18022259,1419,1419,1419,1419,0
|
|
20231120,094300,18022259,1419,1419,1419,1419,0
|
|
20231120,094200,18022259,1419,1419,1419,1419,1
|
|
20231120,094100,18020840,1419,1419,1419,1419,0
|
|
20231120,094000,18020840,1419,1419,1419,1419,406
|
|
20231120,093900,17444726,1419,1419,1419,1419,20
|
|
20231120,093800,17416346,1419,1419,1419,1419,1
|
|
20231120,093700,17414927,1410,1410,1410,1410,0
|
|
20231120,093600,17414927,1410,1414,1414,1410,394
|
|
20231120,093500,16858385,1414,1414,1414,1414,0
|
|
20231120,093400,16858385,1414,1414,1414,1414,1
|
|
20231120,093300,16856971,1414,1416,1416,1414,500
|
|
20231120,093200,16149951,1414,1414,1414,1414,0
|
|
20231120,093100,16149951,1414,1414,1414,1414,5
|
|
20231120,093000,16142881,1414,1414,1414,1414,73
|
|
20231120,092900,16039659,1414,1414,1414,1414,5
|
|
20231120,092800,16032589,1413,1413,1413,1413,0
|
|
20231120,092700,16032589,1413,1413,1413,1413,5
|
|
20231120,092600,16025524,1420,1412,1420,1412,6
|
|
20231120,092500,16017044,1412,1412,1412,1412,0
|
|
20231120,092400,16017044,1412,1411,1417,1411,679
|
|
20231120,092300,15056287,1410,1410,1410,1410,5
|
|
20231120,092200,15049237,1409,1409,1409,1409,69
|
|
20231120,092100,14952016,1409,1409,1409,1409,5
|
|
20231120,092000,14944971,1414,1414,1414,1414,743
|
|
20231120,091900,13894369,1405,1405,1405,1405,305
|
|
20231120,091800,13465844,1405,1405,1405,1405,5
|
|
20231120,091700,13458819,1405,1405,1405,1405,0
|
|
20231120,091600,13458819,1405,1405,1405,1405,5
|
|
20231120,091500,13451794,1405,1405,1405,1405,6
|
|
20231120,091400,13443364,1405,1405,1405,1405,0
|
|
20231120,091300,13443364,1405,1405,1405,1405,13
|
|
20231120,091200,13425099,1415,1412,1415,1403,734
|
|
20231120,091100,12388026,1410,1404,1410,1404,64
|
|
20231120,091000,12298159,1404,1404,1404,1404,1063
|
|
20231120,090900,10805707,1411,1411,1411,1411,1
|
|
20231120,090800,10804296,1403,1403,1403,1403,6
|
|
20231120,090700,10795878,1412,1413,1413,1402,11
|
|
20231120,090600,10780402,1413,1401,1413,1401,1330
|
|
20231120,090500,8910525,1400,1400,1400,1400,6
|
|
20231120,090400,8902125,1406,1401,1406,1400,238
|
|
20231120,090300,8568804,1406,1406,1406,1406,1
|
|
20231120,090200,8567398,1406,1406,1406,1400,18
|
|
20231120,090100,8542126,1401,1407,1415,1401,2478
|
|
20231120,090000,5069978,1416,1415,1416,1415,3558
|