595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185200,922113527,1605,1605,1605,1605,5145
|
|
20231123,185100,922113527,1605,1605,1605,1605,0
|
|
20231123,185000,922113527,1605,1605,1605,1605,0
|
|
20231123,184900,922113527,1605,1605,1605,1605,0
|
|
20231123,184800,922113527,1605,1605,1605,1605,0
|
|
20231123,184700,922113527,1605,1605,1605,1605,0
|
|
20231123,184600,922113527,1605,1605,1605,1605,0
|
|
20231123,184500,922113527,1605,1605,1605,1605,0
|
|
20231123,184400,922113527,1605,1605,1605,1605,0
|
|
20231123,184300,922113527,1605,1605,1605,1605,0
|
|
20231123,184200,922113527,1605,1605,1605,1605,0
|
|
20231123,184100,922113527,1605,1605,1605,1605,0
|
|
20231123,184000,922113527,1605,1605,1605,1605,0
|
|
20231123,183900,922113527,1605,1605,1605,1605,0
|
|
20231123,183800,922113527,1605,1605,1605,1605,0
|
|
20231123,183700,922113527,1605,1605,1605,1605,0
|
|
20231123,183600,922113527,1605,1605,1605,1605,0
|
|
20231123,183500,922113527,1605,1605,1605,1605,0
|
|
20231123,183400,922113527,1605,1605,1605,1605,0
|
|
20231123,183300,922113527,1605,1605,1605,1605,0
|
|
20231123,183200,922113527,1605,1605,1605,1605,0
|
|
20231123,183100,922113527,1605,1605,1605,1605,0
|
|
20231123,183000,922113527,1605,1605,1605,1605,0
|
|
20231123,182900,922113527,1605,1605,1605,1605,0
|
|
20231123,182800,922113527,1605,1605,1605,1605,0
|
|
20231123,182700,922113527,1605,1605,1605,1605,0
|
|
20231123,182600,922113527,1605,1605,1605,1605,0
|
|
20231123,182500,922113527,1605,1605,1605,1605,0
|
|
20231123,182400,922113527,1605,1605,1605,1605,0
|
|
20231123,182300,922113527,1605,1605,1605,1605,0
|
|
20231123,182200,922113527,1605,1605,1605,1605,5145
|
|
20231123,182100,922113527,1605,1605,1605,1605,0
|
|
20231123,182000,922113527,1605,1605,1605,1605,0
|
|
20231123,181900,922113527,1605,1605,1605,1605,0
|
|
20231123,181800,922113527,1605,1605,1605,1605,0
|
|
20231123,181700,922113527,1605,1605,1605,1605,0
|
|
20231123,181600,922113527,1605,1605,1605,1605,0
|
|
20231123,181500,922113527,1605,1605,1605,1605,0
|
|
20231123,181400,922113527,1605,1605,1605,1605,0
|
|
20231123,181300,922113527,1605,1605,1605,1605,0
|
|
20231123,181200,922113527,1605,1605,1605,1605,0
|
|
20231123,181100,922113527,1605,1605,1605,1605,0
|
|
20231123,181000,922113527,1605,1605,1605,1605,0
|
|
20231123,180900,922113527,1605,1605,1605,1605,0
|
|
20231123,180800,922113527,1605,1605,1605,1605,0
|
|
20231123,180700,922113527,1605,1605,1605,1605,0
|
|
20231123,180600,922113527,1605,1605,1605,1605,0
|
|
20231123,180500,922113527,1605,1605,1605,1605,0
|
|
20231123,180400,922113527,1605,1605,1605,1605,0
|
|
20231123,180300,922113527,1605,1605,1605,1605,0
|
|
20231123,180200,922113527,1605,1605,1605,1605,0
|
|
20231123,180100,922113527,1605,1605,1605,1605,0
|
|
20231123,180000,922113527,1605,1605,1605,1605,0
|
|
20231123,175900,922113527,1605,1605,1605,1605,0
|
|
20231123,175800,922113527,1605,1605,1605,1605,0
|
|
20231123,175700,922113527,1605,1605,1605,1605,0
|
|
20231123,175600,922113527,1605,1605,1605,1605,0
|
|
20231123,175500,922113527,1605,1605,1605,1605,0
|
|
20231123,175400,922113527,1605,1605,1605,1605,0
|
|
20231123,175300,922113527,1605,1605,1605,1605,0
|
|
20231123,175200,922113527,1605,1605,1605,1605,5145
|
|
20231123,175100,922113527,1605,1605,1605,1605,0
|
|
20231123,175000,922113527,1605,1605,1605,1605,0
|
|
20231123,174900,922113527,1605,1605,1605,1605,0
|
|
20231123,174800,922113527,1605,1605,1605,1605,0
|
|
20231123,174700,922113527,1605,1605,1605,1605,0
|
|
20231123,174600,922113527,1605,1605,1605,1605,0
|
|
20231123,174500,922113527,1605,1605,1605,1605,0
|
|
20231123,174400,922113527,1605,1605,1605,1605,0
|
|
20231123,174300,922113527,1605,1605,1605,1605,0
|
|
20231123,174200,922113527,1605,1605,1605,1605,0
|
|
20231123,174100,922113527,1605,1605,1605,1605,0
|
|
20231123,174000,922113527,1605,1605,1605,1605,0
|
|
20231123,173900,922113527,1605,1605,1605,1605,0
|
|
20231123,173800,922113527,1605,1605,1605,1605,0
|
|
20231123,173700,922113527,1605,1605,1605,1605,0
|
|
20231123,173600,922113527,1605,1605,1605,1605,0
|
|
20231123,173500,922113527,1605,1605,1605,1605,0
|
|
20231123,173400,922113527,1605,1605,1605,1605,0
|
|
20231123,173300,922113527,1605,1605,1605,1605,0
|
|
20231123,173200,922113527,1605,1605,1605,1605,0
|
|
20231123,173100,922113527,1605,1605,1605,1605,0
|
|
20231123,173000,922113527,1605,1605,1605,1605,0
|
|
20231123,172900,922113527,1605,1605,1605,1605,0
|
|
20231123,172800,922113527,1605,1605,1605,1605,0
|
|
20231123,172700,922113527,1605,1605,1605,1605,0
|
|
20231123,172600,922113527,1605,1605,1605,1605,0
|
|
20231123,172500,922113527,1605,1605,1605,1605,0
|
|
20231123,172400,922113527,1605,1605,1605,1605,0
|
|
20231123,172300,922113527,1605,1605,1605,1605,0
|
|
20231123,172200,922113527,1605,1605,1605,1605,5145
|
|
20231123,172100,922113527,1605,1605,1605,1605,0
|
|
20231123,172000,922113527,1605,1605,1605,1605,0
|
|
20231123,171900,922113527,1605,1605,1605,1605,0
|
|
20231123,171800,922113527,1605,1605,1605,1605,0
|
|
20231123,171700,922113527,1605,1605,1605,1605,0
|
|
20231123,171600,922113527,1605,1605,1605,1605,0
|
|
20231123,171500,922113527,1605,1605,1605,1605,0
|
|
20231123,171400,922113527,1605,1605,1605,1605,0
|
|
20231123,171300,922113527,1605,1605,1605,1605,0
|
|
20231123,171200,922113527,1605,1605,1605,1605,0
|
|
20231123,171100,922113527,1605,1605,1605,1605,0
|
|
20231123,171000,922113527,1605,1605,1605,1605,0
|
|
20231123,170900,922113527,1605,1605,1605,1605,0
|
|
20231123,170800,922113527,1605,1605,1605,1605,0
|
|
20231123,170700,922113527,1605,1605,1605,1605,0
|
|
20231123,170600,922113527,1605,1605,1605,1605,0
|
|
20231123,170500,922113527,1605,1605,1605,1605,0
|
|
20231123,170400,922113527,1605,1605,1605,1605,0
|
|
20231123,170300,922113527,1605,1605,1605,1605,0
|
|
20231123,170200,922113527,1605,1605,1605,1605,0
|
|
20231123,170100,922113527,1605,1605,1605,1605,0
|
|
20231123,170000,922113527,1605,1605,1605,1605,0
|
|
20231123,165900,922113527,1605,1605,1605,1605,0
|
|
20231123,165800,922113527,1605,1605,1605,1605,0
|
|
20231123,165700,922113527,1605,1605,1605,1605,0
|
|
20231123,165600,922113527,1605,1605,1605,1605,0
|
|
20231123,165500,922113527,1605,1605,1605,1605,0
|
|
20231123,165400,922113527,1605,1605,1605,1605,0
|
|
20231123,165300,922113527,1605,1605,1605,1605,0
|
|
20231123,165200,922113527,1605,1605,1605,1605,5145
|
|
20231123,165100,922113527,1605,1605,1605,1605,0
|
|
20231123,165000,922113527,1605,1605,1605,1605,0
|
|
20231123,164900,922113527,1605,1605,1605,1605,0
|
|
20231123,164800,922113527,1605,1605,1605,1605,0
|
|
20231123,164700,922113527,1605,1605,1605,1605,0
|
|
20231123,164600,922113527,1605,1605,1605,1605,0
|
|
20231123,164500,922113527,1605,1605,1605,1605,0
|
|
20231123,164400,922113527,1605,1605,1605,1605,0
|
|
20231123,164300,922113527,1605,1605,1605,1605,0
|
|
20231123,164200,922113527,1605,1605,1605,1605,0
|
|
20231123,164100,922113527,1605,1605,1605,1605,0
|
|
20231123,164000,922113527,1605,1605,1605,1605,0
|
|
20231123,163900,922113527,1605,1605,1605,1605,0
|
|
20231123,163800,922113527,1605,1605,1605,1605,0
|
|
20231123,163700,922113527,1605,1605,1605,1605,0
|
|
20231123,163600,922113527,1605,1605,1605,1605,0
|
|
20231123,163500,922113527,1605,1605,1605,1605,0
|
|
20231123,163400,922113527,1605,1605,1605,1605,0
|
|
20231123,163300,922113527,1605,1605,1605,1605,0
|
|
20231123,163200,922113527,1605,1605,1605,1605,0
|
|
20231123,163100,922113527,1605,1605,1605,1605,0
|
|
20231123,163000,922113527,1605,1605,1605,1605,0
|
|
20231123,162900,922113527,1605,1605,1605,1605,0
|
|
20231123,162800,922113527,1605,1605,1605,1605,0
|
|
20231123,162700,922113527,1605,1605,1605,1605,0
|
|
20231123,162600,922113527,1605,1605,1605,1605,0
|
|
20231123,162500,922113527,1605,1605,1605,1605,0
|
|
20231123,162400,922113527,1605,1605,1605,1605,0
|
|
20231123,162300,922113527,1605,1605,1605,1605,0
|
|
20231123,162200,922113527,1605,1605,1605,1605,5145
|
|
20231123,162100,922113527,1605,1605,1605,1605,0
|
|
20231123,162000,922113527,1605,1605,1605,1605,0
|
|
20231123,161900,922113527,1605,1605,1605,1605,0
|
|
20231123,161800,922113527,1605,1605,1605,1605,0
|
|
20231123,161700,922113527,1605,1605,1605,1605,0
|
|
20231123,161600,922113527,1605,1605,1605,1605,0
|
|
20231123,161500,922113527,1605,1605,1605,1605,0
|
|
20231123,161400,922113527,1605,1605,1605,1605,0
|
|
20231123,161300,922113527,1605,1605,1605,1605,0
|
|
20231123,161200,922113527,1605,1605,1605,1605,0
|
|
20231123,161100,922113527,1605,1605,1605,1605,0
|
|
20231123,161000,922113527,1605,1605,1605,1605,0
|
|
20231123,160900,922113527,1605,1605,1605,1605,0
|
|
20231123,160800,922113527,1605,1605,1605,1605,0
|
|
20231123,160700,922113527,1605,1605,1605,1605,0
|
|
20231123,160600,922113527,1605,1605,1605,1605,0
|
|
20231123,160500,922113527,1605,1605,1605,1605,0
|
|
20231123,160400,922113527,1605,1605,1605,1605,0
|
|
20231123,160300,922113527,1605,1605,1605,1605,0
|
|
20231123,160200,922113527,1605,1605,1605,1605,0
|
|
20231123,160100,922113527,1605,1605,1605,1605,0
|
|
20231123,160000,922113527,1605,1605,1605,1605,0
|
|
20231123,155900,922113527,1605,1605,1605,1605,0
|
|
20231123,155800,922113527,1605,1605,1605,1605,0
|
|
20231123,155700,922113527,1605,1605,1605,1605,0
|
|
20231123,155600,922113527,1605,1605,1605,1605,0
|
|
20231123,155500,922113527,1605,1605,1605,1605,0
|
|
20231123,155400,922113527,1605,1605,1605,1605,0
|
|
20231123,155300,922113527,1605,1605,1605,1605,0
|
|
20231123,155200,922113527,1605,1605,1605,1605,5145
|
|
20231123,155100,922113527,1605,1605,1605,1605,0
|
|
20231123,155000,922113527,1605,1605,1605,1605,0
|
|
20231123,154900,922113527,1605,1605,1605,1605,0
|
|
20231123,154800,922113527,1605,1605,1605,1605,0
|
|
20231123,154700,922113527,1605,1605,1605,1605,0
|
|
20231123,154600,922113527,1605,1605,1605,1605,0
|
|
20231123,154500,922113527,1605,1605,1605,1605,0
|
|
20231123,154400,922113527,1605,1605,1605,1605,0
|
|
20231123,154300,922113527,1605,1605,1605,1605,0
|
|
20231123,154200,922113527,1605,1605,1605,1605,0
|
|
20231123,154100,922113527,1605,1605,1605,1605,0
|
|
20231123,154000,922113527,1605,1605,1605,1605,0
|
|
20231123,153900,922113527,1605,1605,1605,1605,0
|
|
20231123,153800,922113527,1605,1605,1605,1605,0
|
|
20231123,153700,922113527,1605,1605,1605,1605,0
|
|
20231123,153600,922113527,1605,1605,1605,1605,0
|
|
20231123,153500,922113527,1605,1605,1605,1605,0
|
|
20231123,153400,922113527,1605,1605,1605,1605,0
|
|
20231123,153300,922113527,1605,1605,1605,1605,0
|
|
20231123,153200,922113527,1605,1605,1605,1605,0
|
|
20231123,153100,922113527,1605,1605,1605,1605,0
|
|
20231123,153000,922113527,1605,1605,1605,1605,5145
|
|
20231123,152900,913855802,1604,1604,1604,1604,0
|
|
20231123,152800,913855802,1604,1604,1604,1604,0
|
|
20231123,152700,913855802,1604,1604,1604,1604,0
|
|
20231123,152600,913855802,1604,1604,1604,1604,0
|
|
20231123,152500,913855802,1604,1604,1604,1604,0
|
|
20231123,152400,913855802,1604,1604,1604,1604,0
|
|
20231123,152300,913855802,1604,1604,1604,1604,0
|
|
20231123,152200,913855802,1604,1604,1604,1604,0
|
|
20231123,152100,913855802,1604,1604,1604,1604,0
|
|
20231123,152000,913855802,1604,1604,1604,1604,0
|
|
20231123,151900,913855802,1604,1614,1617,1604,519
|
|
20231123,151800,913016841,1604,1604,1604,1604,1
|
|
20231123,151700,913015237,1601,1619,1619,1601,3017
|
|
20231123,151600,908176519,1619,1608,1619,1608,104
|
|
20231123,151500,908009276,1620,1620,1620,1620,93
|
|
20231123,151400,907858616,1620,1615,1620,1608,7001
|
|
20231123,151300,896587596,1620,1620,1620,1615,510
|
|
20231123,151200,895763896,1620,1620,1620,1620,0
|
|
20231123,151100,895763896,1620,1619,1620,1619,100
|
|
20231123,151000,895601897,1620,1612,1620,1610,2841
|
|
20231123,150900,891025229,1620,1620,1620,1620,14
|
|
20231123,150800,891002549,1624,1624,1624,1624,0
|
|
20231123,150700,891002549,1624,1624,1624,1624,0
|
|
20231123,150600,891002549,1624,1624,1624,1624,0
|
|
20231123,150500,891002549,1624,1624,1624,1624,150
|
|
20231123,150400,890758949,1624,1611,1624,1611,1648
|
|
20231123,150300,888097551,1623,1624,1624,1611,354
|
|
20231123,150200,887522683,1624,1611,1632,1611,64
|
|
20231123,150100,887418992,1633,1611,1633,1610,1929
|
|
20231123,150000,884303767,1615,1615,1615,1613,934
|
|
20231123,145900,882796497,1617,1617,1617,1617,0
|
|
20231123,145800,882796497,1617,1617,1617,1617,3
|
|
20231123,145700,882791646,1617,1617,1617,1617,51
|
|
20231123,145600,882709179,1617,1633,1633,1617,419
|
|
20231123,145500,882031608,1633,1633,1633,1633,1
|
|
20231123,145400,882029975,1623,1604,1623,1600,7320
|
|
20231123,145300,870257234,1612,1607,1612,1607,180
|
|
20231123,145200,869967469,1608,1608,1608,1608,501
|
|
20231123,145100,869161861,1608,1606,1608,1600,15016
|
|
20231123,145000,845128906,1608,1606,1608,1606,189
|
|
20231123,144900,844825370,1606,1609,1609,1606,113
|
|
20231123,144800,844643556,1609,1609,1609,1604,11274
|
|
20231123,144700,826551189,1609,1609,1609,1609,55
|
|
20231123,144600,826462694,1609,1610,1611,1604,5289
|
|
20231123,144500,817972547,1611,1613,1613,1611,795
|
|
20231123,144400,816691289,1611,1615,1615,1611,3734
|
|
20231123,144300,810668376,1613,1613,1613,1613,1
|
|
20231123,144200,810666763,1613,1617,1617,1613,183
|
|
20231123,144100,810371514,1617,1618,1618,1617,2
|
|
20231123,144000,810368279,1614,1618,1618,1613,5039
|
|
20231123,143900,802232797,1619,1619,1619,1619,50
|
|
20231123,143800,802151847,1618,1618,1618,1618,82
|
|
20231123,143700,802019171,1618,1618,1619,1618,60
|
|
20231123,143600,801922041,1617,1619,1619,1617,235
|
|
20231123,143500,801541888,1623,1623,1623,1623,1
|
|
20231123,143400,801540265,1623,1623,1623,1623,15
|
|
20231123,143300,801515920,1618,1618,1618,1618,0
|
|
20231123,143200,801515920,1618,1624,1624,1618,8946
|
|
20231123,143100,787020103,1633,1633,1633,1633,0
|
|
20231123,143000,787020103,1633,1633,1633,1633,0
|
|
20231123,142900,787020103,1633,1633,1633,1633,0
|
|
20231123,142800,787020103,1633,1633,1633,1633,120
|
|
20231123,142700,786824143,1633,1633,1633,1633,0
|
|
20231123,142600,786824143,1633,1629,1633,1623,1206
|
|
20231123,142500,784863790,1629,1632,1632,1629,1085
|
|
20231123,142400,783093265,1632,1632,1632,1632,50
|
|
20231123,142300,783011665,1632,1632,1632,1632,0
|
|
20231123,142200,783011665,1632,1629,1632,1629,51
|
|
20231123,142100,782928583,1629,1629,1629,1629,2000
|
|
20231123,142000,779670583,1629,1629,1629,1629,202
|
|
20231123,141900,779341525,1629,1629,1629,1629,500
|
|
20231123,141800,778527025,1629,1629,1629,1629,0
|
|
20231123,141700,778527025,1629,1630,1630,1629,850
|
|
20231123,141600,777142144,1637,1637,1637,1637,300
|
|
20231123,141500,776651044,1640,1640,1640,1640,0
|
|
20231123,141400,776651044,1640,1640,1640,1640,0
|
|
20231123,141300,776651044,1640,1640,1640,1640,0
|
|
20231123,141200,776651044,1640,1640,1640,1640,0
|
|
20231123,141100,776651044,1640,1630,1640,1630,316
|
|
20231123,141000,776135954,1640,1641,1641,1630,202
|
|
20231123,140900,775806542,1631,1642,1642,1631,2305
|
|
20231123,140800,772046159,1643,1643,1643,1643,0
|
|
20231123,140700,772046159,1643,1643,1643,1643,1
|
|
20231123,140600,772044516,1633,1633,1633,1633,0
|
|
20231123,140500,772044516,1633,1633,1633,1633,0
|
|
20231123,140400,772044516,1633,1636,1636,1633,101
|
|
20231123,140300,771879533,1633,1636,1636,1633,3500
|
|
20231123,140200,766162877,1636,1638,1638,1636,1132
|
|
20231123,140100,764310865,1640,1640,1640,1640,0
|
|
20231123,140000,764310865,1640,1640,1640,1640,0
|
|
20231123,135900,764310865,1640,1644,1646,1640,608
|
|
20231123,135800,763313157,1644,1644,1644,1644,384
|
|
20231123,135700,762681861,1640,1640,1640,1640,0
|
|
20231123,135600,762681861,1640,1640,1640,1640,0
|
|
20231123,135500,762681861,1640,1640,1640,1640,0
|
|
20231123,135400,762681861,1640,1640,1640,1640,0
|
|
20231123,135300,762681861,1640,1640,1640,1640,0
|
|
20231123,135200,762681861,1640,1640,1640,1640,0
|
|
20231123,135100,762681861,1640,1640,1640,1640,0
|
|
20231123,135000,762681861,1640,1640,1640,1640,1006
|
|
20231123,134900,761032021,1646,1640,1646,1640,1542
|
|
20231123,134800,758497241,1641,1642,1642,1641,200
|
|
20231123,134700,758168941,1643,1643,1643,1643,0
|
|
20231123,134600,758168941,1643,1643,1643,1643,0
|
|
20231123,134500,758168941,1643,1644,1644,1643,43
|
|
20231123,134400,758098291,1635,1635,1635,1635,50
|
|
20231123,134300,758016541,1635,1636,1636,1635,22
|
|
20231123,134200,757980567,1645,1645,1645,1645,15
|
|
20231123,134100,757955892,1645,1645,1645,1645,0
|
|
20231123,134000,757955892,1645,1645,1645,1645,4
|
|
20231123,133900,757949312,1646,1646,1646,1646,0
|
|
20231123,133800,757949312,1646,1646,1646,1646,0
|
|
20231123,133700,757949312,1646,1646,1646,1646,0
|
|
20231123,133600,757949312,1646,1646,1646,1646,0
|
|
20231123,133500,757949312,1646,1646,1646,1646,0
|
|
20231123,133400,757949312,1646,1646,1646,1646,0
|
|
20231123,133300,757949312,1646,1646,1646,1646,0
|
|
20231123,133200,757949312,1646,1646,1646,1646,0
|
|
20231123,133100,757949312,1646,1646,1646,1646,0
|
|
20231123,133000,757949312,1646,1646,1646,1646,0
|
|
20231123,132900,757949312,1646,1646,1646,1646,1
|
|
20231123,132800,757947666,1647,1647,1647,1647,0
|
|
20231123,132700,757947666,1647,1638,1647,1638,1751
|
|
20231123,132600,755069343,1631,1631,1631,1631,0
|
|
20231123,132500,755069343,1631,1631,1631,1631,200
|
|
20231123,132400,754743143,1627,1627,1627,1627,0
|
|
20231123,132300,754743143,1627,1627,1627,1627,0
|
|
20231123,132200,754743143,1627,1627,1627,1627,0
|
|
20231123,132100,754743143,1627,1627,1627,1627,0
|
|
20231123,132000,754743143,1627,1623,1627,1623,1032
|
|
20231123,131900,753066052,1621,1621,1621,1621,0
|
|
20231123,131800,753066052,1621,1623,1623,1621,1177
|
|
20231123,131700,751157130,1623,1624,1624,1621,352
|
|
20231123,131600,750586323,1621,1628,1628,1621,4829
|
|
20231123,131500,742739058,1629,1630,1630,1629,499
|
|
20231123,131400,741926162,1630,1630,1630,1630,0
|
|
20231123,131300,741926162,1630,1630,1630,1630,0
|
|
20231123,131200,741926162,1630,1630,1630,1630,154
|
|
20231123,131100,741675142,1630,1630,1630,1629,90
|
|
20231123,131000,741528443,1630,1629,1630,1629,22
|
|
20231123,130900,741492584,1635,1635,1635,1635,0
|
|
20231123,130800,741492584,1635,1635,1635,1635,0
|
|
20231123,130700,741492584,1635,1635,1635,1634,55
|
|
20231123,130600,741402687,1648,1648,1648,1648,0
|
|
20231123,130500,741402687,1648,1633,1648,1633,1616
|
|
20231123,130400,738757459,1629,1646,1646,1629,3108
|
|
20231123,130300,733670357,1638,1639,1639,1638,223
|
|
20231123,130200,733304883,1649,1649,1649,1649,3
|
|
20231123,130100,733299936,1637,1649,1649,1637,17533
|
|
20231123,130000,704505519,1649,1649,1649,1649,0
|
|
20231123,125900,704505519,1649,1649,1649,1649,0
|
|
20231123,125800,704505519,1649,1649,1649,1649,0
|
|
20231123,125700,704505519,1649,1649,1649,1649,1000
|
|
20231123,125600,702856519,1649,1649,1649,1649,0
|
|
20231123,125500,702856519,1649,1650,1650,1649,591
|
|
20231123,125400,701881459,1651,1652,1652,1651,2
|
|
20231123,125300,701878156,1652,1652,1652,1652,0
|
|
20231123,125200,701878156,1652,1652,1652,1652,1
|
|
20231123,125100,701876504,1656,1656,1656,1656,20
|
|
20231123,125000,701843384,1662,1649,1663,1649,538
|
|
20231123,124900,700949070,1663,1649,1663,1649,703
|
|
20231123,124800,699780676,1649,1644,1662,1644,702
|
|
20231123,124700,698620324,1644,1644,1644,1644,5
|
|
20231123,124600,698612104,1644,1644,1644,1644,4
|
|
20231123,124500,698605528,1644,1646,1646,1644,1001
|
|
20231123,124400,696959649,1646,1646,1646,1645,1006
|
|
20231123,124300,695304709,1646,1646,1647,1646,844
|
|
20231123,124200,693914647,1646,1646,1646,1646,33
|
|
20231123,124100,693860329,1645,1645,1645,1645,0
|
|
20231123,124000,693860329,1645,1645,1645,1645,0
|
|
20231123,123900,693860329,1645,1645,1645,1645,0
|
|
20231123,123800,693860329,1645,1645,1645,1645,101
|
|
20231123,123700,693694184,1644,1644,1644,1644,270
|
|
20231123,123600,693250304,1644,1644,1644,1644,0
|
|
20231123,123500,693250304,1644,1644,1644,1644,0
|
|
20231123,123400,693250304,1644,1644,1644,1644,100
|
|
20231123,123300,693085904,1644,1644,1644,1644,644
|
|
20231123,123200,692027168,1644,1646,1646,1644,4000
|
|
20231123,123100,685448852,1646,1648,1648,1646,1219
|
|
20231123,123000,683441284,1648,1649,1649,1648,654
|
|
20231123,122900,682363463,1649,1650,1650,1649,623
|
|
20231123,122800,681335645,1650,1654,1654,1650,2999
|
|
20231123,122700,676379970,1660,1660,1660,1660,3
|
|
20231123,122600,676374990,1660,1660,1660,1660,1
|
|
20231123,122500,676373330,1654,1654,1654,1654,0
|
|
20231123,122400,676373330,1654,1654,1654,1654,1186
|
|
20231123,122300,674411686,1664,1664,1664,1664,200
|
|
20231123,122200,674078886,1664,1664,1664,1664,0
|
|
20231123,122100,674078886,1664,1664,1664,1664,200
|
|
20231123,122000,673746086,1664,1664,1664,1664,5
|
|
20231123,121900,673737766,1664,1664,1664,1664,64
|
|
20231123,121800,673631270,1664,1664,1664,1664,206
|
|
20231123,121700,673288486,1653,1653,1653,1653,995
|
|
20231123,121600,671643751,1653,1653,1656,1653,1354
|
|
20231123,121500,669405062,1653,1653,1653,1653,972
|
|
20231123,121400,667798346,1653,1652,1654,1652,4188
|
|
20231123,121300,660873252,1652,1650,1652,1650,1600
|
|
20231123,121200,658230888,1651,1652,1653,1651,1505
|
|
20231123,121100,655744923,1653,1656,1656,1653,765
|
|
20231123,121000,654479038,1656,1660,1660,1656,898
|
|
20231123,120900,652989971,1660,1663,1663,1660,1146
|
|
20231123,120800,651084584,1663,1663,1663,1663,150
|
|
20231123,120700,650835134,1664,1664,1664,1664,0
|
|
20231123,120600,650835134,1664,1664,1664,1664,332
|
|
20231123,120500,650282686,1664,1667,1667,1664,457
|
|
20231123,120400,649521637,1665,1672,1672,1665,3216
|
|
20231123,120300,644154940,1672,1663,1673,1663,2844
|
|
20231123,120200,639407497,1663,1661,1663,1661,831
|
|
20231123,120100,638026008,1660,1660,1663,1659,8129
|
|
20231123,120000,624531488,1659,1652,1659,1652,4703
|
|
20231123,115900,616737731,1652,1650,1652,1650,232
|
|
20231123,115800,616354567,1652,1650,1652,1650,8878
|
|
20231123,115700,601705771,1650,1649,1650,1649,818
|
|
20231123,115600,600356871,1649,1649,1649,1649,50
|
|
20231123,115500,600274421,1649,1649,1649,1649,824
|
|
20231123,115400,598915645,1648,1648,1648,1648,50
|
|
20231123,115300,598833245,1648,1646,1648,1646,884
|
|
20231123,115200,597377111,1645,1645,1645,1645,6132
|
|
20231123,115100,587289971,1645,1645,1645,1645,250
|
|
20231123,115000,586878721,1645,1647,1647,1645,7874
|
|
20231123,114900,573918106,1647,1647,1647,1647,1
|
|
20231123,114800,573916459,1647,1647,1647,1647,1
|
|
20231123,114700,573914812,1648,1647,1648,1647,943
|
|
20231123,114600,572361690,1647,1648,1648,1644,785
|
|
20231123,114500,571069466,1648,1646,1649,1645,215
|
|
20231123,114400,570715652,1649,1644,1649,1644,119
|
|
20231123,114300,570519921,1641,1642,1642,1641,1551
|
|
20231123,114200,567974164,1648,1638,1648,1638,3730
|
|
20231123,114100,561851872,1637,1620,1637,1620,1622
|
|
20231123,114000,559220987,1619,1614,1619,1614,5336
|
|
20231123,113900,550590312,1614,1611,1614,1611,13567
|
|
20231123,113800,528732698,1610,1610,1610,1610,169
|
|
20231123,113700,528460608,1610,1610,1610,1610,6
|
|
20231123,113600,528450948,1609,1608,1609,1608,1044
|
|
20231123,113500,526771382,1608,1608,1608,1608,829
|
|
20231123,113400,525438350,1608,1608,1608,1608,0
|
|
20231123,113300,525438350,1608,1608,1608,1608,0
|
|
20231123,113200,525438350,1608,1608,1608,1608,0
|
|
20231123,113100,525438350,1608,1608,1608,1608,201
|
|
20231123,113000,525115142,1608,1608,1608,1608,7062
|
|
20231123,112900,513759446,1608,1608,1608,1608,0
|
|
20231123,112800,513759446,1608,1608,1608,1608,0
|
|
20231123,112700,513759446,1608,1608,1608,1608,1210
|
|
20231123,112600,511813766,1608,1608,1608,1608,0
|
|
20231123,112500,511813766,1608,1608,1608,1608,0
|
|
20231123,112400,511813766,1608,1606,1608,1605,551
|
|
20231123,112300,510929373,1606,1606,1606,1606,1965
|
|
20231123,112200,507773583,1605,1605,1605,1605,0
|
|
20231123,112100,507773583,1605,1605,1605,1605,0
|
|
20231123,112000,507773583,1605,1605,1605,1605,0
|
|
20231123,111900,507773583,1605,1605,1605,1605,0
|
|
20231123,111800,507773583,1605,1605,1605,1605,0
|
|
20231123,111700,507773583,1605,1605,1605,1605,3917
|
|
20231123,111600,501486798,1605,1605,1605,1605,765
|
|
20231123,111500,500258973,1605,1605,1605,1605,4875
|
|
20231123,111400,492434598,1605,1605,1605,1605,675
|
|
20231123,111300,491351223,1605,1605,1605,1605,3169
|
|
20231123,111200,486264978,1605,1605,1605,1605,213
|
|
20231123,111100,485923113,1605,1605,1605,1605,1750
|
|
20231123,111000,483114363,1605,1609,1609,1605,542
|
|
20231123,110900,482244053,1609,1609,1609,1609,0
|
|
20231123,110800,482244053,1609,1603,1609,1603,9
|
|
20231123,110700,482229608,1609,1609,1609,1609,1
|
|
20231123,110600,482227999,1603,1610,1610,1602,4201
|
|
20231123,110500,475487887,1611,1611,1611,1611,0
|
|
20231123,110400,475487887,1611,1611,1611,1611,124
|
|
20231123,110300,475288123,1611,1611,1611,1611,189
|
|
20231123,110200,474983644,1611,1611,1611,1611,38
|
|
20231123,110100,474922426,1611,1611,1611,1611,50
|
|
20231123,110000,474841876,1611,1611,1611,1611,1000
|
|
20231123,105900,473230876,1611,1611,1611,1611,0
|
|
20231123,105800,473230876,1611,1611,1611,1611,1000
|
|
20231123,105700,471619876,1605,1605,1605,1605,195
|
|
20231123,105600,471306901,1605,1605,1605,1605,6023
|
|
20231123,105500,461639986,1605,1604,1605,1604,2951
|
|
20231123,105400,456905035,1604,1604,1604,1604,106
|
|
20231123,105300,456735011,1604,1604,1604,1604,0
|
|
20231123,105200,456735011,1604,1605,1605,1604,123
|
|
20231123,105100,456537718,1605,1605,1605,1605,62
|
|
20231123,105000,456438208,1603,1603,1605,1603,5801
|
|
20231123,104900,447130495,1603,1603,1603,1603,1
|
|
20231123,104800,447128892,1601,1602,1602,1601,409
|
|
20231123,104700,446473957,1602,1602,1602,1602,0
|
|
20231123,104600,446473957,1602,1603,1603,1602,190
|
|
20231123,104500,446169483,1604,1605,1605,1604,450
|
|
20231123,104400,445447234,1605,1605,1605,1605,0
|
|
20231123,104300,445447234,1605,1606,1606,1605,1039
|
|
20231123,104200,443778601,1606,1606,1606,1606,0
|
|
20231123,104100,443778601,1606,1605,1606,1605,580
|
|
20231123,104000,442847685,1605,1605,1605,1605,235
|
|
20231123,103900,442470510,1606,1606,1606,1606,350
|
|
20231123,103800,441908410,1606,1606,1606,1606,1
|
|
20231123,103700,441906804,1606,1613,1613,1606,2930
|
|
20231123,103600,437199308,1611,1608,1611,1608,1090
|
|
20231123,103500,435445109,1608,1612,1612,1606,2434
|
|
20231123,103400,431524564,1612,1612,1613,1612,697
|
|
20231123,103300,430400999,1612,1605,1612,1605,1428
|
|
20231123,103200,428108250,1605,1599,1605,1599,695
|
|
20231123,103100,426996831,1597,1597,1597,1597,2944
|
|
20231123,103000,422295263,1597,1597,1597,1597,0
|
|
20231123,102900,422295263,1597,1597,1597,1597,20
|
|
20231123,102800,422263323,1597,1597,1597,1597,540
|
|
20231123,102700,421400943,1597,1597,1597,1597,0
|
|
20231123,102600,421400943,1597,1597,1597,1597,6
|
|
20231123,102500,421391361,1597,1597,1597,1597,3
|
|
20231123,102400,421386570,1599,1599,1599,1599,753
|
|
20231123,102300,420182523,1599,1599,1599,1599,19
|
|
20231123,102200,420152142,1599,1599,1599,1599,1
|
|
20231123,102100,420150543,1593,1593,1595,1593,2108
|
|
20231123,102000,416791453,1594,1594,1594,1594,151
|
|
20231123,101900,416550759,1590,1592,1592,1590,4440
|
|
20231123,101800,409487061,1594,1594,1594,1593,21
|
|
20231123,101700,409453596,1592,1594,1594,1592,1528
|
|
20231123,101600,407021013,1595,1594,1595,1592,4114
|
|
20231123,101500,400462315,1595,1595,1595,1595,4
|
|
20231123,101400,400455935,1595,1594,1595,1594,459
|
|
20231123,101300,399724221,1594,1594,1594,1594,1
|
|
20231123,101200,399722627,1590,1591,1593,1590,823
|
|
20231123,101100,398412772,1593,1593,1593,1593,0
|
|
20231123,101000,398412772,1593,1594,1594,1590,1663
|
|
20231123,100900,395762955,1594,1595,1595,1589,632
|
|
20231123,100800,394756816,1600,1596,1600,1596,1355
|
|
20231123,100700,392594177,1586,1585,1586,1585,1132
|
|
20231123,100600,390799325,1586,1580,1586,1580,1964
|
|
20231123,100500,387690816,1571,1571,1579,1570,16173
|
|
20231123,100400,362223240,1571,1578,1578,1570,9845
|
|
20231123,100300,346738806,1579,1585,1585,1577,4079
|
|
20231123,100200,340287593,1586,1592,1592,1585,30148
|
|
20231123,100100,292419411,1593,1594,1594,1593,764
|
|
20231123,100000,291202171,1595,1596,1596,1594,3170
|
|
20231123,095900,286148020,1596,1596,1596,1596,11424
|
|
20231123,095800,267915316,1596,1596,1596,1595,1545
|
|
20231123,095700,265450496,1596,1596,1596,1595,6121
|
|
20231123,095600,255684133,1596,1599,1599,1596,11693
|
|
20231123,095500,237009068,1599,1600,1601,1599,6179
|
|
20231123,095400,227126296,1600,1600,1600,1600,1000
|
|
20231123,095300,225526296,1600,1601,1608,1600,6254
|
|
20231123,095200,215517501,1608,1608,1608,1608,0
|
|
20231123,095100,215517501,1608,1609,1609,1608,5
|
|
20231123,095000,215509457,1609,1608,1609,1608,110
|
|
20231123,094900,215332492,1609,1600,1609,1598,1082
|
|
20231123,094800,213602510,1598,1601,1610,1598,8257
|
|
20231123,094700,200401192,1600,1603,1603,1600,5227
|
|
20231123,094600,192032926,1601,1619,1620,1601,31300
|
|
20231123,094500,141799401,1620,1619,1620,1619,1000
|
|
20231123,094400,140179751,1619,1607,1619,1601,1718
|
|
20231123,094300,137426321,1620,1604,1620,1604,31
|
|
20231123,094200,137376555,1602,1609,1610,1600,9319
|
|
20231123,094100,122432247,1609,1617,1617,1609,3097
|
|
20231123,094000,117438737,1623,1622,1625,1622,1030
|
|
20231123,093900,115765732,1615,1615,1615,1615,0
|
|
20231123,093800,115765732,1615,1615,1615,1615,1500
|
|
20231123,093700,113343232,1615,1615,1615,1611,4610
|
|
20231123,093600,105909699,1615,1615,1615,1615,203
|
|
20231123,093500,105581854,1625,1620,1625,1620,227
|
|
20231123,093400,105213979,1625,1620,1625,1618,4098
|
|
20231123,093300,98582984,1620,1614,1620,1613,1017
|
|
20231123,093200,96942357,1614,1614,1614,1614,1977
|
|
20231123,093100,93751479,1614,1613,1614,1613,1468
|
|
20231123,093000,91383350,1614,1618,1618,1614,2997
|
|
20231123,092900,86542212,1619,1621,1624,1619,1095
|
|
20231123,092800,84767667,1620,1626,1626,1620,2003
|
|
20231123,092700,81518315,1627,1633,1633,1627,5403
|
|
20231123,092600,72707271,1633,1633,1633,1633,200
|
|
20231123,092500,72380671,1633,1635,1635,1633,1674
|
|
20231123,092400,69644940,1635,1639,1639,1635,500
|
|
20231123,092300,68826725,1648,1640,1648,1640,556
|
|
20231123,092200,67912807,1635,1640,1641,1635,1800
|
|
20231123,092100,64968056,1640,1640,1640,1640,1
|
|
20231123,092000,64966416,1641,1640,1641,1634,8959
|
|
20231123,091900,50298865,1641,1641,1641,1641,543
|
|
20231123,091800,49407802,1641,1653,1653,1641,1101
|
|
20231123,091700,47601049,1641,1641,1641,1641,2409
|
|
20231123,091600,43647880,1641,1641,1642,1641,1420
|
|
20231123,091500,41317617,1641,1641,1641,1641,94
|
|
20231123,091400,41163363,1657,1657,1657,1657,1
|
|
20231123,091300,41161706,1639,1641,1641,1639,20
|
|
20231123,091200,41128924,1660,1637,1660,1636,2597
|
|
20231123,091100,36839189,1650,1636,1650,1636,1012
|
|
20231123,091000,35172684,1636,1636,1636,1636,956
|
|
20231123,090900,33608668,1636,1636,1636,1634,935
|
|
20231123,090800,32080641,1635,1640,1640,1635,5457
|
|
20231123,090700,23152120,1645,1646,1646,1645,103
|
|
20231123,090600,22982635,1646,1656,1656,1639,2171
|
|
20231123,090500,19422766,1641,1659,1659,1641,1140
|
|
20231123,090400,17550863,1642,1643,1643,1642,2218
|
|
20231123,090300,13908500,1664,1663,1664,1663,2000
|
|
20231123,090200,10580871,1663,1640,1663,1639,514
|
|
20231123,090100,9738390,1641,1641,1641,1641,30
|
|
20231123,090000,9689160,1641,1640,1641,1639,5908
|