601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185800,328905078,1639,1639,1639,1639,7627
|
|
20231122,185700,328905078,1639,1639,1639,1639,0
|
|
20231122,185600,328905078,1639,1639,1639,1639,0
|
|
20231122,185500,328905078,1639,1639,1639,1639,0
|
|
20231122,185400,328905078,1639,1639,1639,1639,0
|
|
20231122,185300,328905078,1639,1639,1639,1639,0
|
|
20231122,185200,328905078,1639,1639,1639,1639,0
|
|
20231122,185100,328905078,1639,1639,1639,1639,0
|
|
20231122,185000,328905078,1639,1639,1639,1639,0
|
|
20231122,184900,328905078,1639,1639,1639,1639,0
|
|
20231122,184800,328905078,1639,1639,1639,1639,0
|
|
20231122,184700,328905078,1639,1639,1639,1639,0
|
|
20231122,184600,328905078,1639,1639,1639,1639,0
|
|
20231122,184500,328905078,1639,1639,1639,1639,0
|
|
20231122,184400,328905078,1639,1639,1639,1639,0
|
|
20231122,184300,328905078,1639,1639,1639,1639,0
|
|
20231122,184200,328905078,1639,1639,1639,1639,0
|
|
20231122,184100,328905078,1639,1639,1639,1639,0
|
|
20231122,184000,328905078,1639,1639,1639,1639,0
|
|
20231122,183900,328905078,1639,1639,1639,1639,0
|
|
20231122,183800,328905078,1639,1639,1639,1639,0
|
|
20231122,183700,328905078,1639,1639,1639,1639,0
|
|
20231122,183600,328905078,1639,1639,1639,1639,0
|
|
20231122,183500,328905078,1639,1639,1639,1639,0
|
|
20231122,183400,328905078,1639,1639,1639,1639,0
|
|
20231122,183300,328905078,1639,1639,1639,1639,0
|
|
20231122,183200,328905078,1639,1639,1639,1639,0
|
|
20231122,183100,328905078,1639,1639,1639,1639,0
|
|
20231122,183000,328905078,1639,1639,1639,1639,0
|
|
20231122,182900,328905078,1639,1639,1639,1639,0
|
|
20231122,182800,328905078,1639,1639,1639,1639,7627
|
|
20231122,182700,328905078,1639,1639,1639,1639,0
|
|
20231122,182600,328905078,1639,1639,1639,1639,0
|
|
20231122,182500,328905078,1639,1639,1639,1639,0
|
|
20231122,182400,328905078,1639,1639,1639,1639,0
|
|
20231122,182300,328905078,1639,1639,1639,1639,0
|
|
20231122,182200,328905078,1639,1639,1639,1639,0
|
|
20231122,182100,328905078,1639,1639,1639,1639,0
|
|
20231122,182000,328905078,1639,1639,1639,1639,0
|
|
20231122,181900,328905078,1639,1639,1639,1639,0
|
|
20231122,181800,328905078,1639,1639,1639,1639,0
|
|
20231122,181700,328905078,1639,1639,1639,1639,0
|
|
20231122,181600,328905078,1639,1639,1639,1639,0
|
|
20231122,181500,328905078,1639,1639,1639,1639,0
|
|
20231122,181400,328905078,1639,1639,1639,1639,0
|
|
20231122,181300,328905078,1639,1639,1639,1639,0
|
|
20231122,181200,328905078,1639,1639,1639,1639,0
|
|
20231122,181100,328905078,1639,1639,1639,1639,0
|
|
20231122,181000,328905078,1639,1639,1639,1639,0
|
|
20231122,180900,328905078,1639,1639,1639,1639,0
|
|
20231122,180800,328905078,1639,1639,1639,1639,0
|
|
20231122,180700,328905078,1639,1639,1639,1639,0
|
|
20231122,180600,328905078,1639,1639,1639,1639,0
|
|
20231122,180500,328905078,1639,1639,1639,1639,0
|
|
20231122,180400,328905078,1639,1639,1639,1639,0
|
|
20231122,180300,328905078,1639,1639,1639,1639,0
|
|
20231122,180200,328905078,1639,1639,1639,1639,0
|
|
20231122,180100,328905078,1639,1639,1639,1639,0
|
|
20231122,180000,328905078,1639,1639,1639,1639,0
|
|
20231122,175900,328905078,1639,1639,1639,1639,0
|
|
20231122,175800,328905078,1639,1639,1639,1639,7627
|
|
20231122,175700,328905078,1639,1639,1639,1639,0
|
|
20231122,175600,328905078,1639,1639,1639,1639,0
|
|
20231122,175500,328905078,1639,1639,1639,1639,0
|
|
20231122,175400,328905078,1639,1639,1639,1639,0
|
|
20231122,175300,328905078,1639,1639,1639,1639,0
|
|
20231122,175200,328905078,1639,1639,1639,1639,0
|
|
20231122,175100,328905078,1639,1639,1639,1639,0
|
|
20231122,175000,328905078,1639,1639,1639,1639,0
|
|
20231122,174900,328905078,1639,1639,1639,1639,0
|
|
20231122,174800,328905078,1639,1639,1639,1639,0
|
|
20231122,174700,328905078,1639,1639,1639,1639,0
|
|
20231122,174600,328905078,1639,1639,1639,1639,0
|
|
20231122,174500,328905078,1639,1639,1639,1639,0
|
|
20231122,174400,328905078,1639,1639,1639,1639,0
|
|
20231122,174300,328905078,1639,1639,1639,1639,0
|
|
20231122,174200,328905078,1639,1639,1639,1639,0
|
|
20231122,174100,328905078,1639,1639,1639,1639,0
|
|
20231122,174000,328905078,1639,1639,1639,1639,0
|
|
20231122,173900,328905078,1639,1639,1639,1639,0
|
|
20231122,173800,328905078,1639,1639,1639,1639,0
|
|
20231122,173700,328905078,1639,1639,1639,1639,0
|
|
20231122,173600,328905078,1639,1639,1639,1639,0
|
|
20231122,173500,328905078,1639,1639,1639,1639,0
|
|
20231122,173400,328905078,1639,1639,1639,1639,0
|
|
20231122,173300,328905078,1639,1639,1639,1639,0
|
|
20231122,173200,328905078,1639,1639,1639,1639,0
|
|
20231122,173100,328905078,1639,1639,1639,1639,0
|
|
20231122,173000,328905078,1639,1639,1639,1639,0
|
|
20231122,172900,328905078,1639,1639,1639,1639,0
|
|
20231122,172800,328905078,1639,1639,1639,1639,7627
|
|
20231122,172700,328905078,1639,1639,1639,1639,0
|
|
20231122,172600,328905078,1639,1639,1639,1639,0
|
|
20231122,172500,328905078,1639,1639,1639,1639,0
|
|
20231122,172400,328905078,1639,1639,1639,1639,0
|
|
20231122,172300,328905078,1639,1639,1639,1639,0
|
|
20231122,172200,328905078,1639,1639,1639,1639,0
|
|
20231122,172100,328905078,1639,1639,1639,1639,0
|
|
20231122,172000,328905078,1639,1639,1639,1639,0
|
|
20231122,171900,328905078,1639,1639,1639,1639,0
|
|
20231122,171800,328905078,1639,1639,1639,1639,0
|
|
20231122,171700,328905078,1639,1639,1639,1639,0
|
|
20231122,171600,328905078,1639,1639,1639,1639,0
|
|
20231122,171500,328905078,1639,1639,1639,1639,0
|
|
20231122,171400,328905078,1639,1639,1639,1639,0
|
|
20231122,171300,328905078,1639,1639,1639,1639,0
|
|
20231122,171200,328905078,1639,1639,1639,1639,0
|
|
20231122,171100,328905078,1639,1639,1639,1639,0
|
|
20231122,171000,328905078,1639,1639,1639,1639,0
|
|
20231122,170900,328905078,1639,1639,1639,1639,0
|
|
20231122,170800,328905078,1639,1639,1639,1639,0
|
|
20231122,170700,328905078,1639,1639,1639,1639,0
|
|
20231122,170600,328905078,1639,1639,1639,1639,0
|
|
20231122,170500,328905078,1639,1639,1639,1639,0
|
|
20231122,170400,328905078,1639,1639,1639,1639,0
|
|
20231122,170300,328905078,1639,1639,1639,1639,0
|
|
20231122,170200,328905078,1639,1639,1639,1639,0
|
|
20231122,170100,328905078,1639,1639,1639,1639,0
|
|
20231122,170000,328905078,1639,1639,1639,1639,0
|
|
20231122,165900,328905078,1639,1639,1639,1639,0
|
|
20231122,165800,328905078,1639,1639,1639,1639,7627
|
|
20231122,165700,328905078,1639,1639,1639,1639,0
|
|
20231122,165600,328905078,1639,1639,1639,1639,0
|
|
20231122,165500,328905078,1639,1639,1639,1639,0
|
|
20231122,165400,328905078,1639,1639,1639,1639,0
|
|
20231122,165300,328905078,1639,1639,1639,1639,0
|
|
20231122,165200,328905078,1639,1639,1639,1639,0
|
|
20231122,165100,328905078,1639,1639,1639,1639,0
|
|
20231122,165000,328905078,1639,1639,1639,1639,0
|
|
20231122,164900,328905078,1639,1639,1639,1639,0
|
|
20231122,164800,328905078,1639,1639,1639,1639,0
|
|
20231122,164700,328905078,1639,1639,1639,1639,0
|
|
20231122,164600,328905078,1639,1639,1639,1639,0
|
|
20231122,164500,328905078,1639,1639,1639,1639,0
|
|
20231122,164400,328905078,1639,1639,1639,1639,0
|
|
20231122,164300,328905078,1639,1639,1639,1639,0
|
|
20231122,164200,328905078,1639,1639,1639,1639,0
|
|
20231122,164100,328905078,1639,1639,1639,1639,0
|
|
20231122,164000,328905078,1639,1639,1639,1639,0
|
|
20231122,163900,328905078,1639,1639,1639,1639,0
|
|
20231122,163800,328905078,1639,1639,1639,1639,0
|
|
20231122,163700,328905078,1639,1639,1639,1639,0
|
|
20231122,163600,328905078,1639,1639,1639,1639,0
|
|
20231122,163500,328905078,1639,1639,1639,1639,0
|
|
20231122,163400,328905078,1639,1639,1639,1639,0
|
|
20231122,163300,328905078,1639,1639,1639,1639,0
|
|
20231122,163200,328905078,1639,1639,1639,1639,0
|
|
20231122,163100,328905078,1639,1639,1639,1639,0
|
|
20231122,163000,328905078,1639,1639,1639,1639,0
|
|
20231122,162900,328905078,1639,1639,1639,1639,0
|
|
20231122,162800,328905078,1639,1639,1639,1639,7627
|
|
20231122,162700,328905078,1639,1639,1639,1639,0
|
|
20231122,162600,328905078,1639,1639,1639,1639,0
|
|
20231122,162500,328905078,1639,1639,1639,1639,0
|
|
20231122,162400,328905078,1639,1639,1639,1639,0
|
|
20231122,162300,328905078,1639,1639,1639,1639,0
|
|
20231122,162200,328905078,1639,1639,1639,1639,0
|
|
20231122,162100,328905078,1639,1639,1639,1639,0
|
|
20231122,162000,328905078,1639,1639,1639,1639,0
|
|
20231122,161900,328905078,1639,1639,1639,1639,0
|
|
20231122,161800,328905078,1639,1639,1639,1639,0
|
|
20231122,161700,328905078,1639,1639,1639,1639,0
|
|
20231122,161600,328905078,1639,1639,1639,1639,0
|
|
20231122,161500,328905078,1639,1639,1639,1639,0
|
|
20231122,161400,328905078,1639,1639,1639,1639,0
|
|
20231122,161300,328905078,1639,1639,1639,1639,0
|
|
20231122,161200,328905078,1639,1639,1639,1639,0
|
|
20231122,161100,328905078,1639,1639,1639,1639,0
|
|
20231122,161000,328905078,1639,1639,1639,1639,0
|
|
20231122,160900,328905078,1639,1639,1639,1639,0
|
|
20231122,160800,328905078,1639,1639,1639,1639,0
|
|
20231122,160700,328905078,1639,1639,1639,1639,0
|
|
20231122,160600,328905078,1639,1639,1639,1639,0
|
|
20231122,160500,328905078,1639,1639,1639,1639,0
|
|
20231122,160400,328905078,1639,1639,1639,1639,0
|
|
20231122,160300,328905078,1639,1639,1639,1639,0
|
|
20231122,160200,328905078,1639,1639,1639,1639,0
|
|
20231122,160100,328905078,1639,1639,1639,1639,0
|
|
20231122,160000,328905078,1639,1639,1639,1639,0
|
|
20231122,155900,328905078,1639,1639,1639,1639,0
|
|
20231122,155800,328905078,1639,1639,1639,1639,7627
|
|
20231122,155700,328905078,1639,1639,1639,1639,0
|
|
20231122,155600,328905078,1639,1639,1639,1639,0
|
|
20231122,155500,328905078,1639,1639,1639,1639,0
|
|
20231122,155400,328905078,1639,1639,1639,1639,0
|
|
20231122,155300,328905078,1639,1639,1639,1639,0
|
|
20231122,155200,328905078,1639,1639,1639,1639,0
|
|
20231122,155100,328905078,1639,1639,1639,1639,0
|
|
20231122,155000,328905078,1639,1639,1639,1639,0
|
|
20231122,154900,328905078,1639,1639,1639,1639,0
|
|
20231122,154800,328905078,1639,1639,1639,1639,0
|
|
20231122,154700,328905078,1639,1639,1639,1639,0
|
|
20231122,154600,328905078,1639,1639,1639,1639,0
|
|
20231122,154500,328905078,1639,1639,1639,1639,0
|
|
20231122,154400,328905078,1639,1639,1639,1639,0
|
|
20231122,154300,328905078,1639,1639,1639,1639,0
|
|
20231122,154200,328905078,1639,1639,1639,1639,0
|
|
20231122,154100,328905078,1639,1639,1639,1639,0
|
|
20231122,154000,328905078,1639,1639,1639,1639,0
|
|
20231122,153900,328905078,1639,1639,1639,1639,0
|
|
20231122,153800,328905078,1639,1639,1639,1639,0
|
|
20231122,153700,328905078,1639,1639,1639,1639,0
|
|
20231122,153600,328905078,1639,1639,1639,1639,0
|
|
20231122,153500,328905078,1639,1639,1639,1639,0
|
|
20231122,153400,328905078,1639,1639,1639,1639,0
|
|
20231122,153300,328905078,1639,1639,1639,1639,0
|
|
20231122,153200,328905078,1639,1639,1639,1639,0
|
|
20231122,153100,328905078,1639,1639,1639,1639,0
|
|
20231122,153000,328905078,1639,1639,1639,1639,7627
|
|
20231122,152900,316404425,1635,1635,1635,1635,0
|
|
20231122,152800,316404425,1635,1635,1635,1635,0
|
|
20231122,152700,316404425,1635,1635,1635,1635,0
|
|
20231122,152600,316404425,1635,1635,1635,1635,0
|
|
20231122,152500,316404425,1635,1635,1635,1635,0
|
|
20231122,152400,316404425,1635,1635,1635,1635,0
|
|
20231122,152300,316404425,1635,1635,1635,1635,0
|
|
20231122,152200,316404425,1635,1635,1635,1635,0
|
|
20231122,152100,316404425,1635,1635,1635,1635,0
|
|
20231122,152000,316404425,1635,1635,1635,1635,0
|
|
20231122,151900,316404425,1635,1636,1636,1635,3523
|
|
20231122,151800,310642770,1635,1635,1635,1635,224
|
|
20231122,151700,310276530,1635,1635,1635,1635,1000
|
|
20231122,151600,308641530,1635,1635,1635,1635,200
|
|
20231122,151500,308314530,1634,1635,1635,1634,263
|
|
20231122,151400,307884685,1635,1635,1635,1635,861
|
|
20231122,151300,306476950,1635,1635,1635,1635,100
|
|
20231122,151200,306313450,1635,1635,1635,1635,200
|
|
20231122,151100,305986450,1636,1636,1636,1636,101
|
|
20231122,151000,305821214,1636,1636,1636,1634,161
|
|
20231122,150900,305557850,1634,1634,1634,1634,0
|
|
20231122,150800,305557850,1634,1637,1637,1634,3876
|
|
20231122,150700,299219439,1637,1637,1637,1637,0
|
|
20231122,150600,299219439,1637,1637,1637,1637,10
|
|
20231122,150500,299203069,1639,1639,1639,1639,100
|
|
20231122,150400,299039169,1639,1638,1639,1638,4000
|
|
20231122,150300,292483322,1638,1637,1638,1637,304
|
|
20231122,150200,291985373,1636,1636,1636,1636,50
|
|
20231122,150100,291903573,1636,1636,1636,1636,0
|
|
20231122,150000,291903573,1636,1637,1637,1636,192
|
|
20231122,145900,291589361,1638,1638,1638,1638,0
|
|
20231122,145800,291589361,1638,1638,1638,1638,50
|
|
20231122,145700,291507461,1638,1638,1638,1638,9
|
|
20231122,145600,291492719,1638,1638,1638,1638,0
|
|
20231122,145500,291492719,1638,1638,1638,1638,0
|
|
20231122,145400,291492719,1638,1637,1638,1637,57
|
|
20231122,145300,291399356,1638,1638,1638,1638,0
|
|
20231122,145200,291399356,1638,1638,1638,1638,0
|
|
20231122,145100,291399356,1638,1638,1638,1638,0
|
|
20231122,145000,291399356,1638,1637,1638,1637,8
|
|
20231122,144900,291386254,1638,1638,1638,1638,0
|
|
20231122,144800,291386254,1638,1638,1638,1638,0
|
|
20231122,144700,291386254,1638,1638,1638,1638,0
|
|
20231122,144600,291386254,1638,1638,1638,1638,6
|
|
20231122,144500,291376426,1635,1638,1638,1635,195
|
|
20231122,144400,291057595,1635,1638,1638,1635,201
|
|
20231122,144300,290728857,1637,1637,1637,1637,2
|
|
20231122,144200,290725583,1638,1636,1638,1635,510
|
|
20231122,144100,289891499,1637,1637,1637,1637,17
|
|
20231122,144000,289863670,1637,1637,1637,1637,800
|
|
20231122,143900,288554070,1639,1639,1639,1639,0
|
|
20231122,143800,288554070,1639,1637,1639,1637,23
|
|
20231122,143700,288516377,1637,1637,1637,1637,0
|
|
20231122,143600,288516377,1637,1637,1637,1637,100
|
|
20231122,143500,288352677,1638,1638,1638,1638,117
|
|
20231122,143400,288161031,1638,1639,1639,1638,14
|
|
20231122,143300,288138089,1639,1639,1639,1639,2
|
|
20231122,143200,288134811,1639,1639,1639,1639,2512
|
|
20231122,143100,284017643,1640,1640,1640,1640,1
|
|
20231122,143000,284016003,1639,1639,1639,1639,192
|
|
20231122,142900,283701315,1639,1639,1639,1639,497
|
|
20231122,142800,282886732,1639,1639,1639,1639,1
|
|
20231122,142700,282885093,1639,1639,1639,1639,84
|
|
20231122,142600,282747417,1639,1639,1639,1639,6
|
|
20231122,142500,282737583,1639,1639,1639,1639,0
|
|
20231122,142400,282737583,1639,1639,1639,1639,0
|
|
20231122,142300,282737583,1639,1639,1639,1639,0
|
|
20231122,142200,282737583,1639,1639,1639,1639,0
|
|
20231122,142100,282737583,1639,1639,1639,1639,2
|
|
20231122,142000,282734305,1640,1640,1640,1640,0
|
|
20231122,141900,282734305,1640,1640,1640,1640,2
|
|
20231122,141800,282731025,1636,1636,1636,1636,0
|
|
20231122,141700,282731025,1636,1636,1636,1636,2
|
|
20231122,141600,282727753,1636,1635,1636,1635,1675
|
|
20231122,141500,279989126,1635,1641,1641,1635,675
|
|
20231122,141400,278882837,1640,1636,1640,1636,2427
|
|
20231122,141300,274902957,1640,1640,1640,1640,5
|
|
20231122,141200,274894757,1636,1636,1636,1636,0
|
|
20231122,141100,274894757,1636,1636,1636,1636,0
|
|
20231122,141000,274894757,1636,1636,1636,1636,699
|
|
20231122,140900,273751193,1633,1635,1635,1632,17411
|
|
20231122,140800,245308877,1635,1640,1640,1635,95
|
|
20231122,140700,245153444,1640,1640,1640,1640,0
|
|
20231122,140600,245153444,1640,1640,1640,1640,0
|
|
20231122,140500,245153444,1640,1640,1640,1640,0
|
|
20231122,140400,245153444,1640,1640,1640,1640,84
|
|
20231122,140300,245015684,1640,1640,1640,1640,0
|
|
20231122,140200,245015684,1640,1639,1640,1639,24
|
|
20231122,140100,244976327,1634,1634,1634,1634,0
|
|
20231122,140000,244976327,1634,1640,1640,1634,222
|
|
20231122,135900,244613224,1640,1640,1640,1640,3
|
|
20231122,135800,244608304,1635,1638,1638,1635,10157
|
|
20231122,135700,227991404,1638,1638,1638,1638,10
|
|
20231122,135600,227975024,1638,1638,1638,1638,0
|
|
20231122,135500,227975024,1638,1638,1638,1638,0
|
|
20231122,135400,227975024,1638,1638,1638,1638,0
|
|
20231122,135300,227975024,1638,1639,1639,1638,540
|
|
20231122,135200,227090471,1640,1640,1640,1640,1
|
|
20231122,135100,227088831,1638,1638,1638,1638,0
|
|
20231122,135000,227088831,1638,1638,1638,1638,0
|
|
20231122,134900,227088831,1638,1638,1638,1638,0
|
|
20231122,134800,227088831,1638,1638,1638,1638,0
|
|
20231122,134700,227088831,1638,1638,1638,1638,0
|
|
20231122,134600,227088831,1638,1638,1638,1638,0
|
|
20231122,134500,227088831,1638,1640,1640,1638,222
|
|
20231122,134400,226725135,1640,1640,1640,1640,1
|
|
20231122,134300,226723495,1639,1639,1639,1639,300
|
|
20231122,134200,226231795,1639,1639,1639,1639,2
|
|
20231122,134100,226228517,1639,1639,1639,1639,85
|
|
20231122,134000,226089202,1637,1637,1637,1637,0
|
|
20231122,133900,226089202,1637,1638,1638,1637,670
|
|
20231122,133800,224992276,1638,1638,1638,1638,4938
|
|
20231122,133700,216903832,1638,1638,1638,1638,0
|
|
20231122,133600,216903832,1638,1638,1638,1638,5
|
|
20231122,133500,216895642,1638,1638,1638,1638,575
|
|
20231122,133400,215953792,1638,1638,1638,1638,3753
|
|
20231122,133300,209806378,1639,1639,1639,1639,0
|
|
20231122,133200,209806378,1639,1639,1639,1639,400
|
|
20231122,133100,209150778,1638,1638,1638,1638,5560
|
|
20231122,133000,200043498,1638,1640,1640,1638,522
|
|
20231122,132900,199188291,1638,1638,1638,1638,0
|
|
20231122,132800,199188291,1638,1638,1638,1638,0
|
|
20231122,132700,199188291,1638,1638,1638,1638,0
|
|
20231122,132600,199188291,1638,1638,1638,1638,53
|
|
20231122,132500,199101477,1640,1640,1640,1640,2
|
|
20231122,132400,199098197,1638,1638,1638,1638,0
|
|
20231122,132300,199098197,1638,1638,1638,1638,0
|
|
20231122,132200,199098197,1638,1638,1638,1638,77
|
|
20231122,132100,198972071,1640,1640,1640,1640,0
|
|
20231122,132000,198972071,1640,1640,1640,1640,0
|
|
20231122,131900,198972071,1640,1640,1640,1640,0
|
|
20231122,131800,198972071,1640,1640,1640,1640,104
|
|
20231122,131700,198801511,1640,1640,1640,1640,3
|
|
20231122,131600,198796591,1640,1640,1640,1640,0
|
|
20231122,131500,198796591,1640,1639,1640,1638,3292
|
|
20231122,131400,193400625,1639,1639,1639,1639,0
|
|
20231122,131300,193400625,1639,1639,1639,1639,1
|
|
20231122,131200,193398986,1639,1639,1639,1639,137
|
|
20231122,131100,193174443,1639,1639,1639,1639,163
|
|
20231122,131000,192907286,1639,1639,1639,1639,0
|
|
20231122,130900,192907286,1639,1639,1639,1639,2
|
|
20231122,130800,192904008,1639,1639,1639,1639,2
|
|
20231122,130700,192900730,1639,1638,1639,1638,12
|
|
20231122,130600,192881063,1638,1639,1639,1638,10
|
|
20231122,130500,192864682,1639,1639,1639,1639,0
|
|
20231122,130400,192864682,1639,1639,1639,1639,37
|
|
20231122,130300,192804039,1637,1637,1637,1637,0
|
|
20231122,130200,192804039,1637,1637,1637,1637,0
|
|
20231122,130100,192804039,1637,1637,1637,1637,0
|
|
20231122,130000,192804039,1637,1639,1639,1637,223
|
|
20231122,125900,192438928,1638,1638,1638,1638,323
|
|
20231122,125800,191909854,1637,1637,1637,1637,71
|
|
20231122,125700,191793627,1637,1637,1637,1637,0
|
|
20231122,125600,191793627,1637,1637,1637,1637,80
|
|
20231122,125500,191662667,1638,1638,1638,1638,84
|
|
20231122,125400,191525075,1637,1637,1637,1637,0
|
|
20231122,125300,191525075,1637,1637,1637,1637,0
|
|
20231122,125200,191525075,1637,1637,1637,1637,100
|
|
20231122,125100,191361375,1638,1638,1638,1638,93
|
|
20231122,125000,191209041,1638,1638,1638,1638,250
|
|
20231122,124900,190799541,1638,1638,1638,1638,0
|
|
20231122,124800,190799541,1638,1638,1638,1638,3100
|
|
20231122,124700,185721741,1638,1638,1638,1638,2529
|
|
20231122,124600,181579239,1638,1638,1638,1638,0
|
|
20231122,124500,181579239,1638,1641,1641,1638,223
|
|
20231122,124400,181213875,1638,1638,1638,1638,0
|
|
20231122,124300,181213875,1638,1638,1638,1638,0
|
|
20231122,124200,181213875,1638,1638,1638,1638,0
|
|
20231122,124100,181213875,1638,1638,1638,1638,0
|
|
20231122,124000,181213875,1638,1638,1638,1638,0
|
|
20231122,123900,181213875,1638,1638,1638,1638,300
|
|
20231122,123800,180722475,1640,1640,1640,1640,0
|
|
20231122,123700,180722475,1640,1640,1640,1640,0
|
|
20231122,123600,180722475,1640,1640,1640,1640,0
|
|
20231122,123500,180722475,1640,1640,1640,1640,3118
|
|
20231122,123400,175608955,1640,1638,1640,1638,555
|
|
20231122,123300,174699859,1639,1639,1639,1639,0
|
|
20231122,123200,174699859,1639,1639,1639,1639,85
|
|
20231122,123100,174560544,1639,1640,1640,1639,4299
|
|
20231122,123000,167513692,1641,1641,1641,1641,30
|
|
20231122,122900,167464462,1641,1641,1641,1641,0
|
|
20231122,122800,167464462,1641,1641,1641,1641,50
|
|
20231122,122700,167382412,1641,1641,1641,1641,0
|
|
20231122,122600,167382412,1641,1641,1641,1641,26
|
|
20231122,122500,167339746,1639,1639,1639,1639,0
|
|
20231122,122400,167339746,1639,1639,1639,1639,0
|
|
20231122,122300,167339746,1639,1639,1639,1639,7
|
|
20231122,122200,167328273,1638,1638,1638,1638,440
|
|
20231122,122100,166607553,1638,1638,1638,1638,27
|
|
20231122,122000,166563327,1638,1635,1638,1635,395
|
|
20231122,121900,165917352,1638,1638,1638,1638,0
|
|
20231122,121800,165917352,1638,1638,1638,1638,0
|
|
20231122,121700,165917352,1638,1638,1638,1638,3
|
|
20231122,121600,165912438,1637,1637,1637,1637,0
|
|
20231122,121500,165912438,1637,1637,1637,1637,30
|
|
20231122,121400,165863328,1635,1637,1637,1635,345
|
|
20231122,121300,165299178,1636,1636,1636,1636,65
|
|
20231122,121200,165192838,1637,1637,1637,1637,0
|
|
20231122,121100,165192838,1637,1637,1637,1637,0
|
|
20231122,121000,165192838,1637,1637,1637,1637,0
|
|
20231122,120900,165192838,1637,1637,1637,1637,86
|
|
20231122,120800,165052056,1638,1638,1638,1638,0
|
|
20231122,120700,165052056,1638,1638,1638,1638,8
|
|
20231122,120600,165038952,1638,1638,1638,1638,1
|
|
20231122,120500,165037314,1638,1638,1638,1638,0
|
|
20231122,120400,165037314,1638,1638,1638,1638,0
|
|
20231122,120300,165037314,1638,1638,1638,1638,0
|
|
20231122,120200,165037314,1638,1638,1638,1638,0
|
|
20231122,120100,165037314,1638,1638,1638,1638,0
|
|
20231122,120000,165037314,1638,1636,1638,1636,33
|
|
20231122,115900,164983278,1634,1634,1634,1634,0
|
|
20231122,115800,164983278,1634,1635,1635,1634,1121
|
|
20231122,115700,163151157,1635,1635,1635,1635,2
|
|
20231122,115600,163147887,1634,1634,1634,1634,228
|
|
20231122,115500,162775335,1635,1635,1635,1635,379
|
|
20231122,115400,162155670,1637,1637,1637,1637,200
|
|
20231122,115300,161828270,1637,1637,1637,1637,0
|
|
20231122,115200,161828270,1637,1637,1637,1637,0
|
|
20231122,115100,161828270,1637,1637,1637,1637,70
|
|
20231122,115000,161713680,1637,1637,1637,1637,1
|
|
20231122,114900,161712043,1638,1638,1638,1638,0
|
|
20231122,114800,161712043,1638,1638,1638,1638,0
|
|
20231122,114700,161712043,1638,1638,1638,1638,0
|
|
20231122,114600,161712043,1638,1638,1638,1638,85
|
|
20231122,114500,161572813,1638,1638,1638,1638,33
|
|
20231122,114400,161518759,1638,1638,1638,1638,0
|
|
20231122,114300,161518759,1638,1638,1638,1638,3
|
|
20231122,114200,161513845,1638,1638,1638,1638,70
|
|
20231122,114100,161399185,1634,1635,1635,1634,11
|
|
20231122,114000,161381210,1635,1636,1636,1635,18
|
|
20231122,113900,161351763,1636,1636,1636,1636,1
|
|
20231122,113800,161350127,1638,1638,1638,1638,0
|
|
20231122,113700,161350127,1638,1638,1638,1638,0
|
|
20231122,113600,161350127,1638,1638,1638,1638,1
|
|
20231122,113500,161348489,1638,1638,1638,1638,100
|
|
20231122,113400,161184689,1638,1638,1638,1638,0
|
|
20231122,113300,161184689,1638,1638,1638,1638,70
|
|
20231122,113200,161070029,1634,1634,1634,1634,0
|
|
20231122,113100,161070029,1634,1634,1634,1634,1969
|
|
20231122,113000,157852683,1638,1638,1638,1638,30
|
|
20231122,112900,157803543,1637,1637,1637,1637,10
|
|
20231122,112800,157787173,1637,1637,1637,1637,0
|
|
20231122,112700,157787173,1637,1636,1637,1636,623
|
|
20231122,112600,156767359,1637,1636,1637,1634,1473
|
|
20231122,112500,154360291,1638,1638,1638,1638,0
|
|
20231122,112400,154360291,1638,1638,1638,1638,70
|
|
20231122,112300,154245631,1639,1639,1639,1639,85
|
|
20231122,112200,154106316,1639,1639,1639,1639,0
|
|
20231122,112100,154106316,1639,1639,1639,1639,0
|
|
20231122,112000,154106316,1639,1639,1639,1639,0
|
|
20231122,111900,154106316,1639,1639,1639,1639,0
|
|
20231122,111800,154106316,1639,1639,1639,1639,0
|
|
20231122,111700,154106316,1639,1639,1639,1639,0
|
|
20231122,111600,154106316,1639,1638,1639,1638,15
|
|
20231122,111500,154081736,1639,1639,1639,1639,100
|
|
20231122,111400,153917836,1638,1638,1638,1638,50
|
|
20231122,111300,153835936,1638,1638,1638,1638,0
|
|
20231122,111200,153835936,1638,1638,1638,1638,1001
|
|
20231122,111100,152196298,1639,1639,1639,1639,0
|
|
20231122,111000,152196298,1639,1639,1639,1639,0
|
|
20231122,110900,152196298,1639,1639,1639,1639,3
|
|
20231122,110800,152191381,1639,1638,1639,1638,1875
|
|
20231122,110700,149119265,1638,1632,1638,1632,1169
|
|
20231122,110600,147211446,1632,1632,1632,1632,111
|
|
20231122,110500,147030294,1632,1632,1632,1632,2
|
|
20231122,110400,147027030,1632,1632,1632,1632,100
|
|
20231122,110300,146863830,1632,1633,1633,1632,1613
|
|
20231122,110200,144230914,1637,1633,1637,1632,2837
|
|
20231122,110100,139593840,1633,1633,1633,1633,0
|
|
20231122,110000,139593840,1633,1635,1635,1633,2303
|
|
20231122,105900,135832267,1635,1635,1635,1635,0
|
|
20231122,105800,135832267,1635,1635,1635,1635,1882
|
|
20231122,105700,132755197,1635,1635,1635,1635,70
|
|
20231122,105600,132640747,1635,1635,1635,1635,0
|
|
20231122,105500,132640747,1635,1635,1635,1633,1900
|
|
20231122,105400,129538033,1635,1635,1635,1635,0
|
|
20231122,105300,129538033,1635,1635,1635,1635,1
|
|
20231122,105200,129536398,1635,1635,1635,1635,3
|
|
20231122,105100,129531493,1634,1634,1634,1634,0
|
|
20231122,105000,129531493,1634,1634,1634,1634,0
|
|
20231122,104900,129531493,1634,1634,1634,1634,0
|
|
20231122,104800,129531493,1634,1634,1634,1634,71
|
|
20231122,104700,129415479,1634,1634,1634,1634,26
|
|
20231122,104600,129372995,1633,1633,1633,1633,48
|
|
20231122,104500,129294611,1634,1634,1634,1634,31
|
|
20231122,104400,129243957,1634,1634,1634,1634,1008
|
|
20231122,104300,127596885,1633,1635,1635,1633,3047
|
|
20231122,104200,122617739,1637,1637,1637,1637,1693
|
|
20231122,104100,119846298,1637,1637,1637,1637,0
|
|
20231122,104000,119846298,1637,1637,1637,1637,260
|
|
20231122,103900,119420678,1640,1640,1640,1640,71
|
|
20231122,103800,119304238,1640,1640,1640,1640,2
|
|
20231122,103700,119300958,1641,1641,1641,1641,1
|
|
20231122,103600,119299317,1641,1639,1641,1639,12
|
|
20231122,103500,119279627,1639,1639,1639,1639,3
|
|
20231122,103400,119274710,1638,1638,1638,1638,2
|
|
20231122,103300,119271434,1635,1635,1635,1635,0
|
|
20231122,103200,119271434,1635,1635,1635,1635,0
|
|
20231122,103100,119271434,1635,1637,1637,1635,30
|
|
20231122,103000,119222370,1641,1639,1641,1639,101
|
|
20231122,102900,119056701,1637,1637,1637,1637,1
|
|
20231122,102800,119055064,1637,1637,1637,1637,50
|
|
20231122,102700,118973214,1635,1634,1635,1634,2534
|
|
20231122,102600,114830132,1633,1633,1633,1633,1552
|
|
20231122,102500,112295716,1633,1633,1633,1633,0
|
|
20231122,102400,112295716,1633,1634,1634,1633,3316
|
|
20231122,102300,106879481,1635,1634,1635,1634,314
|
|
20231122,102200,106366095,1633,1633,1633,1633,100
|
|
20231122,102100,106202795,1633,1633,1633,1633,0
|
|
20231122,102000,106202795,1633,1637,1637,1633,4024
|
|
20231122,101900,99622544,1638,1638,1638,1638,2538
|
|
20231122,101800,95465300,1639,1640,1640,1639,244
|
|
20231122,101700,95065304,1639,1647,1647,1639,9605
|
|
20231122,101600,79306296,1647,1647,1647,1647,0
|
|
20231122,101500,79306296,1647,1647,1647,1647,34
|
|
20231122,101400,79250298,1647,1647,1647,1647,10
|
|
20231122,101300,79233828,1647,1647,1647,1647,0
|
|
20231122,101200,79233828,1647,1647,1647,1647,0
|
|
20231122,101100,79233828,1647,1647,1647,1647,33
|
|
20231122,101000,79179477,1647,1647,1647,1647,0
|
|
20231122,100900,79179477,1647,1647,1647,1647,0
|
|
20231122,100800,79179477,1647,1647,1647,1647,0
|
|
20231122,100700,79179477,1647,1647,1647,1647,11
|
|
20231122,100600,79161360,1645,1645,1645,1645,0
|
|
20231122,100500,79161360,1645,1645,1645,1645,0
|
|
20231122,100400,79161360,1645,1645,1645,1645,224
|
|
20231122,100300,78792880,1646,1648,1648,1646,114
|
|
20231122,100200,78605026,1648,1648,1648,1648,0
|
|
20231122,100100,78605026,1648,1648,1648,1648,4
|
|
20231122,100000,78598434,1648,1648,1648,1648,43
|
|
20231122,095900,78527570,1648,1648,1648,1648,5
|
|
20231122,095800,78519330,1648,1648,1648,1648,7
|
|
20231122,095700,78507794,1648,1648,1648,1648,16
|
|
20231122,095600,78481426,1646,1646,1646,1646,4
|
|
20231122,095500,78474842,1646,1646,1646,1646,0
|
|
20231122,095400,78474842,1646,1650,1650,1646,1232
|
|
20231122,095300,76442118,1646,1642,1646,1642,287
|
|
20231122,095200,75969736,1641,1641,1641,1641,0
|
|
20231122,095100,75969736,1641,1641,1641,1641,104
|
|
20231122,095000,75799072,1641,1641,1641,1641,8
|
|
20231122,094900,75785944,1641,1641,1641,1641,110
|
|
20231122,094800,75605434,1641,1641,1641,1641,23
|
|
20231122,094700,75567691,1641,1641,1641,1641,74
|
|
20231122,094600,75446257,1641,1641,1641,1641,0
|
|
20231122,094500,75446257,1641,1639,1641,1638,2092
|
|
20231122,094400,72018550,1641,1641,1641,1641,3
|
|
20231122,094300,72013627,1639,1639,1639,1639,300
|
|
20231122,094200,71521927,1638,1638,1638,1638,101
|
|
20231122,094100,71356489,1638,1638,1638,1638,800
|
|
20231122,094000,70046089,1638,1638,1638,1638,2513
|
|
20231122,093900,65929795,1638,1638,1641,1637,1667
|
|
20231122,093800,63200720,1638,1641,1641,1638,23
|
|
20231122,093700,63163022,1639,1641,1641,1639,12
|
|
20231122,093600,63143332,1639,1638,1639,1638,15
|
|
20231122,093500,63118757,1638,1638,1638,1638,0
|
|
20231122,093400,63118757,1638,1645,1645,1638,5546
|
|
20231122,093300,54019661,1646,1646,1646,1646,1
|
|
20231122,093200,54018015,1646,1645,1646,1645,4
|
|
20231122,093100,54011432,1645,1645,1645,1645,1
|
|
20231122,093000,54009787,1643,1644,1646,1643,640
|
|
20231122,092900,52958143,1644,1644,1644,1644,12
|
|
20231122,092800,52938415,1644,1644,1644,1644,314
|
|
20231122,092700,52422199,1646,1645,1646,1645,204
|
|
20231122,092600,52086616,1646,1646,1646,1646,1
|
|
20231122,092500,52084970,1646,1646,1646,1646,0
|
|
20231122,092400,52084970,1646,1647,1647,1646,1391
|
|
20231122,092300,49795284,1648,1647,1648,1647,13
|
|
20231122,092200,49773869,1646,1646,1646,1646,0
|
|
20231122,092100,49773869,1646,1646,1646,1646,594
|
|
20231122,092000,48796145,1646,1648,1648,1646,626
|
|
20231122,091900,47765740,1647,1647,1647,1647,2
|
|
20231122,091800,47762446,1650,1650,1650,1650,0
|
|
20231122,091700,47762446,1650,1650,1650,1650,1000
|
|
20231122,091600,46112446,1651,1651,1651,1646,17
|
|
20231122,091500,46084454,1642,1642,1642,1642,0
|
|
20231122,091400,46084454,1642,1645,1645,1642,410
|
|
20231122,091300,45410924,1651,1651,1651,1651,40
|
|
20231122,091200,45344884,1651,1640,1658,1640,3612
|
|
20231122,091100,39397931,1640,1646,1646,1640,8170
|
|
20231122,091000,25970384,1650,1650,1650,1650,0
|
|
20231122,090900,25970384,1650,1650,1650,1650,0
|
|
20231122,090800,25970384,1650,1649,1650,1649,9
|
|
20231122,090700,25955536,1648,1648,1648,1648,3500
|
|
20231122,090600,20187536,1639,1648,1648,1639,8
|
|
20231122,090500,20174379,1648,1648,1648,1648,1
|
|
20231122,090400,20172731,1641,1641,1641,1641,75
|
|
20231122,090300,20049656,1641,1637,1641,1637,375
|
|
20231122,090200,19435777,1638,1637,1638,1630,2153
|
|
20231122,090100,15921663,1637,1658,1658,1630,9091
|
|
20231122,090000,996239,1651,1660,1660,1651,532
|