606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190300,289329087,1627,1627,1627,1627,3867
|
|
20231124,190200,289329087,1627,1627,1627,1627,0
|
|
20231124,190100,289329087,1627,1627,1627,1627,0
|
|
20231124,190000,289329087,1627,1627,1627,1627,0
|
|
20231124,185900,289329087,1627,1627,1627,1627,0
|
|
20231124,185800,289329087,1627,1627,1627,1627,0
|
|
20231124,185700,289329087,1627,1627,1627,1627,0
|
|
20231124,185600,289329087,1627,1627,1627,1627,0
|
|
20231124,185500,289329087,1627,1627,1627,1627,0
|
|
20231124,185400,289329087,1627,1627,1627,1627,0
|
|
20231124,185300,289329087,1627,1627,1627,1627,0
|
|
20231124,185200,289329087,1627,1627,1627,1627,0
|
|
20231124,185100,289329087,1627,1627,1627,1627,0
|
|
20231124,185000,289329087,1627,1627,1627,1627,0
|
|
20231124,184900,289329087,1627,1627,1627,1627,0
|
|
20231124,184800,289329087,1627,1627,1627,1627,0
|
|
20231124,184700,289329087,1627,1627,1627,1627,0
|
|
20231124,184600,289329087,1627,1627,1627,1627,0
|
|
20231124,184500,289329087,1627,1627,1627,1627,0
|
|
20231124,184400,289329087,1627,1627,1627,1627,0
|
|
20231124,184300,289329087,1627,1627,1627,1627,0
|
|
20231124,184200,289329087,1627,1627,1627,1627,0
|
|
20231124,184100,289329087,1627,1627,1627,1627,0
|
|
20231124,184000,289329087,1627,1627,1627,1627,0
|
|
20231124,183900,289329087,1627,1627,1627,1627,0
|
|
20231124,183800,289329087,1627,1627,1627,1627,0
|
|
20231124,183700,289329087,1627,1627,1627,1627,0
|
|
20231124,183600,289329087,1627,1627,1627,1627,0
|
|
20231124,183500,289329087,1627,1627,1627,1627,0
|
|
20231124,183400,289329087,1627,1627,1627,1627,0
|
|
20231124,183300,289329087,1627,1627,1627,1627,3867
|
|
20231124,183200,289329087,1627,1627,1627,1627,0
|
|
20231124,183100,289329087,1627,1627,1627,1627,0
|
|
20231124,183000,289329087,1627,1627,1627,1627,0
|
|
20231124,182900,289329087,1627,1627,1627,1627,0
|
|
20231124,182800,289329087,1627,1627,1627,1627,0
|
|
20231124,182700,289329087,1627,1627,1627,1627,0
|
|
20231124,182600,289329087,1627,1627,1627,1627,0
|
|
20231124,182500,289329087,1627,1627,1627,1627,0
|
|
20231124,182400,289329087,1627,1627,1627,1627,0
|
|
20231124,182300,289329087,1627,1627,1627,1627,0
|
|
20231124,182200,289329087,1627,1627,1627,1627,0
|
|
20231124,182100,289329087,1627,1627,1627,1627,0
|
|
20231124,182000,289329087,1627,1627,1627,1627,0
|
|
20231124,181900,289329087,1627,1627,1627,1627,0
|
|
20231124,181800,289329087,1627,1627,1627,1627,0
|
|
20231124,181700,289329087,1627,1627,1627,1627,0
|
|
20231124,181600,289329087,1627,1627,1627,1627,0
|
|
20231124,181500,289329087,1627,1627,1627,1627,0
|
|
20231124,181400,289329087,1627,1627,1627,1627,0
|
|
20231124,181300,289329087,1627,1627,1627,1627,0
|
|
20231124,181200,289329087,1627,1627,1627,1627,0
|
|
20231124,181100,289329087,1627,1627,1627,1627,0
|
|
20231124,181000,289329087,1627,1627,1627,1627,0
|
|
20231124,180900,289329087,1627,1627,1627,1627,0
|
|
20231124,180800,289329087,1627,1627,1627,1627,0
|
|
20231124,180700,289329087,1627,1627,1627,1627,0
|
|
20231124,180600,289329087,1627,1627,1627,1627,0
|
|
20231124,180500,289329087,1627,1627,1627,1627,0
|
|
20231124,180400,289329087,1627,1627,1627,1627,0
|
|
20231124,180300,289329087,1627,1627,1627,1627,3867
|
|
20231124,180200,289329087,1627,1627,1627,1627,0
|
|
20231124,180100,289329087,1627,1627,1627,1627,0
|
|
20231124,180000,289329087,1627,1627,1627,1627,0
|
|
20231124,175900,289329087,1627,1627,1627,1627,0
|
|
20231124,175800,289329087,1627,1627,1627,1627,0
|
|
20231124,175700,289329087,1627,1627,1627,1627,0
|
|
20231124,175600,289329087,1627,1627,1627,1627,0
|
|
20231124,175500,289329087,1627,1627,1627,1627,0
|
|
20231124,175400,289329087,1627,1627,1627,1627,0
|
|
20231124,175300,289329087,1627,1627,1627,1627,0
|
|
20231124,175200,289329087,1627,1627,1627,1627,0
|
|
20231124,175100,289329087,1627,1627,1627,1627,0
|
|
20231124,175000,289329087,1627,1627,1627,1627,0
|
|
20231124,174900,289329087,1627,1627,1627,1627,0
|
|
20231124,174800,289329087,1627,1627,1627,1627,0
|
|
20231124,174700,289329087,1627,1627,1627,1627,0
|
|
20231124,174600,289329087,1627,1627,1627,1627,0
|
|
20231124,174500,289329087,1627,1627,1627,1627,0
|
|
20231124,174400,289329087,1627,1627,1627,1627,0
|
|
20231124,174300,289329087,1627,1627,1627,1627,0
|
|
20231124,174200,289329087,1627,1627,1627,1627,0
|
|
20231124,174100,289329087,1627,1627,1627,1627,0
|
|
20231124,174000,289329087,1627,1627,1627,1627,0
|
|
20231124,173900,289329087,1627,1627,1627,1627,0
|
|
20231124,173800,289329087,1627,1627,1627,1627,0
|
|
20231124,173700,289329087,1627,1627,1627,1627,0
|
|
20231124,173600,289329087,1627,1627,1627,1627,0
|
|
20231124,173500,289329087,1627,1627,1627,1627,0
|
|
20231124,173400,289329087,1627,1627,1627,1627,0
|
|
20231124,173300,289329087,1627,1627,1627,1627,3867
|
|
20231124,173200,289329087,1627,1627,1627,1627,0
|
|
20231124,173100,289329087,1627,1627,1627,1627,0
|
|
20231124,173000,289329087,1627,1627,1627,1627,0
|
|
20231124,172900,289329087,1627,1627,1627,1627,0
|
|
20231124,172800,289329087,1627,1627,1627,1627,0
|
|
20231124,172700,289329087,1627,1627,1627,1627,0
|
|
20231124,172600,289329087,1627,1627,1627,1627,0
|
|
20231124,172500,289329087,1627,1627,1627,1627,0
|
|
20231124,172400,289329087,1627,1627,1627,1627,0
|
|
20231124,172300,289329087,1627,1627,1627,1627,0
|
|
20231124,172200,289329087,1627,1627,1627,1627,0
|
|
20231124,172100,289329087,1627,1627,1627,1627,0
|
|
20231124,172000,289329087,1627,1627,1627,1627,0
|
|
20231124,171900,289329087,1627,1627,1627,1627,0
|
|
20231124,171800,289329087,1627,1627,1627,1627,0
|
|
20231124,171700,289329087,1627,1627,1627,1627,0
|
|
20231124,171600,289329087,1627,1627,1627,1627,0
|
|
20231124,171500,289329087,1627,1627,1627,1627,0
|
|
20231124,171400,289329087,1627,1627,1627,1627,0
|
|
20231124,171300,289329087,1627,1627,1627,1627,0
|
|
20231124,171200,289329087,1627,1627,1627,1627,0
|
|
20231124,171100,289329087,1627,1627,1627,1627,0
|
|
20231124,171000,289329087,1627,1627,1627,1627,0
|
|
20231124,170900,289329087,1627,1627,1627,1627,0
|
|
20231124,170800,289329087,1627,1627,1627,1627,0
|
|
20231124,170700,289329087,1627,1627,1627,1627,0
|
|
20231124,170600,289329087,1627,1627,1627,1627,0
|
|
20231124,170500,289329087,1627,1627,1627,1627,0
|
|
20231124,170400,289329087,1627,1627,1627,1627,0
|
|
20231124,170300,289329087,1627,1627,1627,1627,3867
|
|
20231124,170200,289329087,1627,1627,1627,1627,0
|
|
20231124,170100,289329087,1627,1627,1627,1627,0
|
|
20231124,170000,289329087,1627,1627,1627,1627,0
|
|
20231124,165900,289329087,1627,1627,1627,1627,0
|
|
20231124,165800,289329087,1627,1627,1627,1627,0
|
|
20231124,165700,289329087,1627,1627,1627,1627,0
|
|
20231124,165600,289329087,1627,1627,1627,1627,0
|
|
20231124,165500,289329087,1627,1627,1627,1627,0
|
|
20231124,165400,289329087,1627,1627,1627,1627,0
|
|
20231124,165300,289329087,1627,1627,1627,1627,0
|
|
20231124,165200,289329087,1627,1627,1627,1627,0
|
|
20231124,165100,289329087,1627,1627,1627,1627,0
|
|
20231124,165000,289329087,1627,1627,1627,1627,0
|
|
20231124,164900,289329087,1627,1627,1627,1627,0
|
|
20231124,164800,289329087,1627,1627,1627,1627,0
|
|
20231124,164700,289329087,1627,1627,1627,1627,0
|
|
20231124,164600,289329087,1627,1627,1627,1627,0
|
|
20231124,164500,289329087,1627,1627,1627,1627,0
|
|
20231124,164400,289329087,1627,1627,1627,1627,0
|
|
20231124,164300,289329087,1627,1627,1627,1627,0
|
|
20231124,164200,289329087,1627,1627,1627,1627,0
|
|
20231124,164100,289329087,1627,1627,1627,1627,0
|
|
20231124,164000,289329087,1627,1627,1627,1627,0
|
|
20231124,163900,289329087,1627,1627,1627,1627,0
|
|
20231124,163800,289329087,1627,1627,1627,1627,0
|
|
20231124,163700,289329087,1627,1627,1627,1627,0
|
|
20231124,163600,289329087,1627,1627,1627,1627,0
|
|
20231124,163500,289329087,1627,1627,1627,1627,0
|
|
20231124,163400,289329087,1627,1627,1627,1627,0
|
|
20231124,163300,289329087,1627,1627,1627,1627,3867
|
|
20231124,163200,289329087,1627,1627,1627,1627,0
|
|
20231124,163100,289329087,1627,1627,1627,1627,0
|
|
20231124,163000,289329087,1627,1627,1627,1627,0
|
|
20231124,162900,289329087,1627,1627,1627,1627,0
|
|
20231124,162800,289329087,1627,1627,1627,1627,0
|
|
20231124,162700,289329087,1627,1627,1627,1627,0
|
|
20231124,162600,289329087,1627,1627,1627,1627,0
|
|
20231124,162500,289329087,1627,1627,1627,1627,0
|
|
20231124,162400,289329087,1627,1627,1627,1627,0
|
|
20231124,162300,289329087,1627,1627,1627,1627,0
|
|
20231124,162200,289329087,1627,1627,1627,1627,0
|
|
20231124,162100,289329087,1627,1627,1627,1627,0
|
|
20231124,162000,289329087,1627,1627,1627,1627,0
|
|
20231124,161900,289329087,1627,1627,1627,1627,0
|
|
20231124,161800,289329087,1627,1627,1627,1627,0
|
|
20231124,161700,289329087,1627,1627,1627,1627,0
|
|
20231124,161600,289329087,1627,1627,1627,1627,0
|
|
20231124,161500,289329087,1627,1627,1627,1627,0
|
|
20231124,161400,289329087,1627,1627,1627,1627,0
|
|
20231124,161300,289329087,1627,1627,1627,1627,0
|
|
20231124,161200,289329087,1627,1627,1627,1627,0
|
|
20231124,161100,289329087,1627,1627,1627,1627,0
|
|
20231124,161000,289329087,1627,1627,1627,1627,0
|
|
20231124,160900,289329087,1627,1627,1627,1627,0
|
|
20231124,160800,289329087,1627,1627,1627,1627,0
|
|
20231124,160700,289329087,1627,1627,1627,1627,0
|
|
20231124,160600,289329087,1627,1627,1627,1627,0
|
|
20231124,160500,289329087,1627,1627,1627,1627,0
|
|
20231124,160400,289329087,1627,1627,1627,1627,0
|
|
20231124,160300,289329087,1627,1627,1627,1627,3867
|
|
20231124,160200,289329087,1627,1627,1627,1627,0
|
|
20231124,160100,289329087,1627,1627,1627,1627,0
|
|
20231124,160000,289329087,1627,1627,1627,1627,0
|
|
20231124,155900,289329087,1627,1627,1627,1627,0
|
|
20231124,155800,289329087,1627,1627,1627,1627,0
|
|
20231124,155700,289329087,1627,1627,1627,1627,0
|
|
20231124,155600,289329087,1627,1627,1627,1627,0
|
|
20231124,155500,289329087,1627,1627,1627,1627,0
|
|
20231124,155400,289329087,1627,1627,1627,1627,0
|
|
20231124,155300,289329087,1627,1627,1627,1627,0
|
|
20231124,155200,289329087,1627,1627,1627,1627,0
|
|
20231124,155100,289329087,1627,1627,1627,1627,0
|
|
20231124,155000,289329087,1627,1627,1627,1627,0
|
|
20231124,154900,289329087,1627,1627,1627,1627,0
|
|
20231124,154800,289329087,1627,1627,1627,1627,0
|
|
20231124,154700,289329087,1627,1627,1627,1627,0
|
|
20231124,154600,289329087,1627,1627,1627,1627,0
|
|
20231124,154500,289329087,1627,1627,1627,1627,0
|
|
20231124,154400,289329087,1627,1627,1627,1627,0
|
|
20231124,154300,289329087,1627,1627,1627,1627,0
|
|
20231124,154200,289329087,1627,1627,1627,1627,0
|
|
20231124,154100,289329087,1627,1627,1627,1627,0
|
|
20231124,154000,289329087,1627,1627,1627,1627,0
|
|
20231124,153900,289329087,1627,1627,1627,1627,0
|
|
20231124,153800,289329087,1627,1627,1627,1627,0
|
|
20231124,153700,289329087,1627,1627,1627,1627,0
|
|
20231124,153600,289329087,1627,1627,1627,1627,0
|
|
20231124,153500,289329087,1627,1627,1627,1627,0
|
|
20231124,153400,289329087,1627,1627,1627,1627,0
|
|
20231124,153300,289329087,1627,1627,1627,1627,3867
|
|
20231124,153200,289329087,1627,1627,1627,1627,0
|
|
20231124,153100,289329087,1627,1627,1627,1627,0
|
|
20231124,153000,289329087,1627,1627,1627,1627,3867
|
|
20231124,152900,283037478,1623,1623,1623,1623,0
|
|
20231124,152800,283037478,1623,1623,1623,1623,0
|
|
20231124,152700,283037478,1623,1623,1623,1623,0
|
|
20231124,152600,283037478,1623,1623,1623,1623,0
|
|
20231124,152500,283037478,1623,1623,1623,1623,0
|
|
20231124,152400,283037478,1623,1623,1623,1623,0
|
|
20231124,152300,283037478,1623,1623,1623,1623,0
|
|
20231124,152200,283037478,1623,1623,1623,1623,0
|
|
20231124,152100,283037478,1623,1623,1623,1623,0
|
|
20231124,152000,283037478,1623,1623,1623,1623,0
|
|
20231124,151900,283037478,1623,1623,1623,1623,74
|
|
20231124,151800,282917376,1622,1620,1622,1620,400
|
|
20231124,151700,282268874,1620,1619,1620,1619,141
|
|
20231124,151600,282040475,1620,1619,1620,1619,624
|
|
20231124,151500,281029624,1620,1620,1620,1620,1176
|
|
20231124,151400,279124504,1621,1621,1621,1621,0
|
|
20231124,151300,279124504,1621,1621,1621,1621,274
|
|
20231124,151200,278680350,1620,1620,1620,1620,20
|
|
20231124,151100,278647950,1617,1617,1617,1617,0
|
|
20231124,151000,278647950,1617,1617,1617,1617,0
|
|
20231124,150900,278647950,1617,1617,1617,1617,1
|
|
20231124,150800,278646333,1622,1622,1622,1622,40
|
|
20231124,150700,278581453,1622,1622,1622,1622,320
|
|
20231124,150600,278062413,1619,1621,1622,1619,1307
|
|
20231124,150500,275945956,1620,1620,1620,1620,0
|
|
20231124,150400,275945956,1620,1620,1620,1620,4
|
|
20231124,150300,275939476,1620,1620,1620,1620,0
|
|
20231124,150200,275939476,1620,1620,1620,1620,300
|
|
20231124,150100,275453476,1620,1620,1620,1620,0
|
|
20231124,150000,275453476,1620,1620,1620,1620,0
|
|
20231124,145900,275453476,1620,1619,1620,1619,100
|
|
20231124,145800,275291527,1619,1619,1619,1619,0
|
|
20231124,145700,275291527,1619,1616,1619,1616,200
|
|
20231124,145600,274968030,1615,1615,1615,1615,0
|
|
20231124,145500,274968030,1615,1615,1615,1615,0
|
|
20231124,145400,274968030,1615,1615,1615,1615,0
|
|
20231124,145300,274968030,1615,1615,1615,1615,0
|
|
20231124,145200,274968030,1615,1615,1615,1615,0
|
|
20231124,145100,274968030,1615,1615,1615,1615,16
|
|
20231124,145000,274942190,1615,1615,1615,1615,0
|
|
20231124,144900,274942190,1615,1611,1615,1611,1555
|
|
20231124,144800,272431423,1615,1615,1615,1615,0
|
|
20231124,144700,272431423,1615,1614,1615,1612,80
|
|
20231124,144600,272302458,1610,1613,1613,1610,600
|
|
20231124,144500,271336158,1610,1609,1610,1609,30
|
|
20231124,144400,271287859,1609,1615,1615,1609,4876
|
|
20231124,144300,263435332,1615,1615,1615,1615,0
|
|
20231124,144200,263435332,1615,1615,1615,1615,0
|
|
20231124,144100,263435332,1615,1615,1615,1615,0
|
|
20231124,144000,263435332,1615,1615,1615,1615,0
|
|
20231124,143900,263435332,1615,1615,1615,1615,2
|
|
20231124,143800,263432102,1611,1611,1611,1611,0
|
|
20231124,143700,263432102,1611,1611,1611,1611,0
|
|
20231124,143600,263432102,1611,1611,1611,1611,0
|
|
20231124,143500,263432102,1611,1611,1611,1611,0
|
|
20231124,143400,263432102,1611,1611,1611,1611,0
|
|
20231124,143300,263432102,1611,1611,1611,1611,108
|
|
20231124,143200,263258114,1613,1613,1613,1613,1
|
|
20231124,143100,263256501,1612,1611,1612,1611,17
|
|
20231124,143000,263229104,1611,1612,1612,1611,210
|
|
20231124,142900,262890633,1615,1615,1615,1615,1
|
|
20231124,142800,262889018,1612,1612,1612,1612,4
|
|
20231124,142700,262882570,1614,1614,1614,1614,0
|
|
20231124,142600,262882570,1614,1615,1615,1614,116
|
|
20231124,142500,262695331,1615,1615,1615,1615,0
|
|
20231124,142400,262695331,1615,1615,1615,1615,0
|
|
20231124,142300,262695331,1615,1616,1616,1615,2
|
|
20231124,142200,262692100,1617,1617,1617,1617,0
|
|
20231124,142100,262692100,1617,1617,1617,1617,1
|
|
20231124,142000,262690483,1610,1613,1613,1610,1120
|
|
20231124,141900,260884283,1613,1613,1613,1613,100
|
|
20231124,141800,260722983,1613,1613,1613,1613,10
|
|
20231124,141700,260706853,1613,1613,1613,1613,9
|
|
20231124,141600,260692336,1613,1613,1613,1613,0
|
|
20231124,141500,260692336,1613,1613,1613,1613,1
|
|
20231124,141400,260690723,1613,1613,1613,1613,136
|
|
20231124,141300,260471355,1613,1613,1613,1613,1
|
|
20231124,141200,260469742,1614,1613,1614,1609,10080
|
|
20231124,141100,244233709,1612,1612,1612,1612,0
|
|
20231124,141000,244233709,1612,1612,1612,1612,879
|
|
20231124,140900,242816761,1615,1615,1615,1615,3032
|
|
20231124,140800,237920081,1615,1615,1615,1615,10
|
|
20231124,140700,237903931,1615,1615,1615,1615,10
|
|
20231124,140600,237887781,1615,1615,1615,1615,1000
|
|
20231124,140500,236272781,1612,1612,1612,1612,0
|
|
20231124,140400,236272781,1612,1612,1612,1612,0
|
|
20231124,140300,236272781,1612,1612,1612,1612,0
|
|
20231124,140200,236272781,1612,1612,1612,1612,0
|
|
20231124,140100,236272781,1612,1612,1612,1612,1000
|
|
20231124,140000,234660781,1610,1610,1610,1610,30
|
|
20231124,135900,234612481,1610,1609,1610,1609,89
|
|
20231124,135800,234469240,1610,1610,1610,1610,2
|
|
20231124,135700,234466020,1610,1610,1610,1610,2463
|
|
20231124,135600,230500590,1611,1611,1611,1611,79
|
|
20231124,135500,230373321,1611,1612,1612,1611,1975
|
|
20231124,135400,227190927,1612,1612,1612,1612,0
|
|
20231124,135300,227190927,1612,1612,1612,1612,0
|
|
20231124,135200,227190927,1612,1612,1612,1612,0
|
|
20231124,135100,227190927,1612,1612,1612,1612,0
|
|
20231124,135000,227190927,1612,1612,1612,1612,0
|
|
20231124,134900,227190927,1612,1612,1612,1612,1
|
|
20231124,134800,227189315,1611,1611,1611,1611,3
|
|
20231124,134700,227184482,1611,1611,1611,1611,2
|
|
20231124,134600,227181260,1611,1614,1614,1611,1681
|
|
20231124,134500,224470623,1614,1614,1614,1614,11
|
|
20231124,134400,224452869,1614,1614,1614,1614,0
|
|
20231124,134300,224452869,1614,1614,1614,1614,7
|
|
20231124,134200,224441571,1614,1611,1614,1611,3000
|
|
20231124,134100,219606679,1610,1610,1610,1610,0
|
|
20231124,134000,219606679,1610,1610,1610,1610,2
|
|
20231124,133900,219603459,1610,1610,1610,1610,0
|
|
20231124,133800,219603459,1610,1611,1611,1610,502
|
|
20231124,133700,218794739,1612,1612,1612,1612,1999
|
|
20231124,133600,215572351,1610,1610,1610,1610,0
|
|
20231124,133500,215572351,1610,1610,1610,1610,62
|
|
20231124,133400,215472531,1612,1612,1612,1612,0
|
|
20231124,133300,215472531,1612,1612,1612,1612,0
|
|
20231124,133200,215472531,1612,1612,1612,1611,655
|
|
20231124,133100,214417272,1612,1612,1612,1612,19
|
|
20231124,133000,214386644,1612,1612,1612,1612,0
|
|
20231124,132900,214386644,1612,1612,1612,1612,0
|
|
20231124,132800,214386644,1612,1612,1612,1612,0
|
|
20231124,132700,214386644,1612,1612,1612,1612,309
|
|
20231124,132600,213888536,1613,1613,1613,1613,397
|
|
20231124,132500,213248175,1616,1616,1616,1616,1
|
|
20231124,132400,213246559,1613,1613,1613,1613,249
|
|
20231124,132300,212844922,1613,1613,1613,1613,201
|
|
20231124,132200,212520709,1613,1613,1613,1613,7
|
|
20231124,132100,212509418,1613,1613,1613,1613,3
|
|
20231124,132000,212504579,1612,1612,1612,1612,439
|
|
20231124,131900,211796911,1612,1612,1612,1612,0
|
|
20231124,131800,211796911,1612,1612,1612,1612,54
|
|
20231124,131700,211709863,1612,1612,1612,1612,10
|
|
20231124,131600,211693743,1612,1612,1612,1612,0
|
|
20231124,131500,211693743,1612,1612,1612,1612,0
|
|
20231124,131400,211693743,1612,1612,1612,1612,0
|
|
20231124,131300,211693743,1612,1612,1612,1612,153
|
|
20231124,131200,211447107,1610,1610,1610,1610,201
|
|
20231124,131100,211123497,1610,1610,1610,1610,0
|
|
20231124,131000,211123497,1610,1610,1610,1610,0
|
|
20231124,130900,211123497,1610,1611,1611,1610,64
|
|
20231124,130800,211020452,1612,1612,1612,1612,2
|
|
20231124,130700,211017228,1611,1611,1611,1611,0
|
|
20231124,130600,211017228,1611,1611,1611,1611,5
|
|
20231124,130500,211009173,1611,1611,1611,1611,10
|
|
20231124,130400,210993063,1612,1612,1612,1612,0
|
|
20231124,130300,210993063,1612,1612,1612,1612,0
|
|
20231124,130200,210993063,1612,1612,1612,1612,1
|
|
20231124,130100,210991451,1612,1612,1612,1612,1
|
|
20231124,130000,210989839,1612,1612,1612,1612,14
|
|
20231124,125900,210967271,1612,1612,1612,1612,0
|
|
20231124,125800,210967271,1612,1609,1612,1609,2415
|
|
20231124,125700,207077297,1609,1610,1610,1609,621
|
|
20231124,125600,206078103,1610,1610,1610,1610,0
|
|
20231124,125500,206078103,1610,1610,1610,1610,0
|
|
20231124,125400,206078103,1610,1614,1614,1610,10000
|
|
20231124,125300,189973395,1616,1616,1616,1616,0
|
|
20231124,125200,189973395,1616,1616,1616,1616,1
|
|
20231124,125100,189971779,1616,1615,1616,1615,110
|
|
20231124,125000,189794020,1616,1616,1616,1616,0
|
|
20231124,124900,189794020,1616,1616,1616,1616,0
|
|
20231124,124800,189794020,1616,1616,1616,1616,0
|
|
20231124,124700,189794020,1616,1616,1616,1616,0
|
|
20231124,124600,189794020,1616,1614,1616,1613,620
|
|
20231124,124500,188793906,1615,1617,1617,1615,4585
|
|
20231124,124400,181387337,1618,1618,1618,1618,0
|
|
20231124,124300,181387337,1618,1618,1618,1618,0
|
|
20231124,124200,181387337,1618,1618,1618,1618,0
|
|
20231124,124100,181387337,1618,1618,1618,1618,0
|
|
20231124,124000,181387337,1618,1618,1618,1618,0
|
|
20231124,123900,181387337,1618,1618,1618,1618,0
|
|
20231124,123800,181387337,1618,1618,1618,1618,0
|
|
20231124,123700,181387337,1618,1618,1618,1618,0
|
|
20231124,123600,181387337,1618,1619,1619,1618,929
|
|
20231124,123500,179884209,1621,1621,1621,1621,0
|
|
20231124,123400,179884209,1621,1621,1621,1621,0
|
|
20231124,123300,179884209,1621,1621,1621,1621,0
|
|
20231124,123200,179884209,1621,1621,1621,1621,5
|
|
20231124,123100,179876104,1621,1621,1621,1621,10
|
|
20231124,123000,179859894,1621,1621,1621,1621,4
|
|
20231124,122900,179853410,1621,1621,1621,1621,0
|
|
20231124,122800,179853410,1621,1621,1621,1621,0
|
|
20231124,122700,179853410,1621,1621,1621,1621,8
|
|
20231124,122600,179840442,1619,1619,1619,1619,0
|
|
20231124,122500,179840442,1619,1619,1619,1619,0
|
|
20231124,122400,179840442,1619,1619,1619,1619,0
|
|
20231124,122300,179840442,1619,1619,1619,1619,20
|
|
20231124,122200,179808062,1619,1619,1619,1619,0
|
|
20231124,122100,179808062,1619,1619,1619,1619,0
|
|
20231124,122000,179808062,1619,1619,1619,1619,35
|
|
20231124,121900,179751397,1619,1619,1619,1619,313
|
|
20231124,121800,179244650,1620,1620,1620,1620,36
|
|
20231124,121700,179186330,1621,1619,1621,1619,676
|
|
20231124,121600,178090723,1619,1619,1619,1619,0
|
|
20231124,121500,178090723,1619,1619,1619,1619,0
|
|
20231124,121400,178090723,1619,1619,1619,1619,0
|
|
20231124,121300,178090723,1619,1619,1619,1619,0
|
|
20231124,121200,178090723,1619,1619,1619,1619,0
|
|
20231124,121100,178090723,1619,1619,1619,1619,7
|
|
20231124,121000,178079390,1619,1619,1619,1619,0
|
|
20231124,120900,178079390,1619,1619,1619,1619,0
|
|
20231124,120800,178079390,1619,1619,1619,1619,0
|
|
20231124,120700,178079390,1619,1619,1619,1619,4
|
|
20231124,120600,178072914,1619,1619,1619,1619,1
|
|
20231124,120500,178071295,1616,1616,1616,1616,0
|
|
20231124,120400,178071295,1616,1616,1616,1616,0
|
|
20231124,120300,178071295,1616,1616,1616,1616,0
|
|
20231124,120200,178071295,1616,1616,1616,1616,0
|
|
20231124,120100,178071295,1616,1616,1616,1616,0
|
|
20231124,120000,178071295,1616,1616,1616,1616,0
|
|
20231124,115900,178071295,1616,1616,1616,1616,0
|
|
20231124,115800,178071295,1616,1616,1616,1616,0
|
|
20231124,115700,178071295,1616,1616,1616,1616,200
|
|
20231124,115600,177748095,1615,1615,1615,1615,0
|
|
20231124,115500,177748095,1615,1615,1615,1615,0
|
|
20231124,115400,177748095,1615,1615,1615,1615,0
|
|
20231124,115300,177748095,1615,1615,1615,1615,0
|
|
20231124,115200,177748095,1615,1615,1615,1615,0
|
|
20231124,115100,177748095,1615,1615,1615,1615,0
|
|
20231124,115000,177748095,1615,1615,1615,1615,0
|
|
20231124,114900,177748095,1615,1615,1615,1615,98
|
|
20231124,114800,177589825,1615,1615,1615,1615,0
|
|
20231124,114700,177589825,1615,1615,1615,1615,0
|
|
20231124,114600,177589825,1615,1615,1615,1615,170
|
|
20231124,114500,177315275,1615,1615,1615,1615,0
|
|
20231124,114400,177315275,1615,1615,1615,1615,0
|
|
20231124,114300,177315275,1615,1615,1615,1615,551
|
|
20231124,114200,176425410,1618,1618,1618,1618,0
|
|
20231124,114100,176425410,1618,1618,1618,1618,1
|
|
20231124,114000,176423792,1618,1618,1618,1615,8789
|
|
20231124,113900,162223733,1617,1617,1617,1617,0
|
|
20231124,113800,162223733,1617,1617,1617,1617,0
|
|
20231124,113700,162223733,1617,1620,1620,1617,443
|
|
20231124,113600,161506832,1620,1620,1620,1620,16
|
|
20231124,113500,161480912,1620,1620,1620,1620,0
|
|
20231124,113400,161480912,1620,1620,1620,1620,0
|
|
20231124,113300,161480912,1620,1620,1620,1620,0
|
|
20231124,113200,161480912,1620,1620,1620,1620,0
|
|
20231124,113100,161480912,1620,1620,1620,1620,0
|
|
20231124,113000,161480912,1620,1620,1620,1620,0
|
|
20231124,112900,161480912,1620,1620,1620,1620,0
|
|
20231124,112800,161480912,1620,1620,1620,1620,53
|
|
20231124,112700,161395052,1620,1620,1620,1620,4
|
|
20231124,112600,161388572,1619,1619,1619,1619,0
|
|
20231124,112500,161388572,1619,1619,1619,1619,0
|
|
20231124,112400,161388572,1619,1619,1619,1619,0
|
|
20231124,112300,161388572,1619,1619,1619,1619,0
|
|
20231124,112200,161388572,1619,1619,1619,1619,101
|
|
20231124,112100,161225053,1619,1619,1619,1619,0
|
|
20231124,112000,161225053,1619,1619,1619,1619,0
|
|
20231124,111900,161225053,1619,1619,1619,1619,153
|
|
20231124,111800,160977346,1619,1619,1619,1619,101
|
|
20231124,111700,160813827,1619,1619,1619,1619,1
|
|
20231124,111600,160812208,1619,1619,1619,1619,0
|
|
20231124,111500,160812208,1619,1619,1619,1619,0
|
|
20231124,111400,160812208,1619,1619,1619,1619,1
|
|
20231124,111300,160810589,1619,1619,1619,1619,100
|
|
20231124,111200,160648689,1619,1619,1620,1619,10
|
|
20231124,111100,160632498,1619,1619,1619,1619,0
|
|
20231124,111000,160632498,1619,1619,1619,1619,51
|
|
20231124,110900,160549929,1619,1619,1619,1619,0
|
|
20231124,110800,160549929,1619,1619,1619,1619,1
|
|
20231124,110700,160548310,1618,1618,1618,1618,2
|
|
20231124,110600,160545074,1616,1617,1617,1616,140
|
|
20231124,110500,160318814,1619,1620,1620,1619,692
|
|
20231124,110400,159197775,1623,1623,1623,1623,0
|
|
20231124,110300,159197775,1623,1623,1623,1623,0
|
|
20231124,110200,159197775,1623,1623,1623,1623,10
|
|
20231124,110100,159181545,1622,1621,1622,1621,120
|
|
20231124,110000,158987024,1621,1623,1623,1621,5006
|
|
20231124,105900,150872124,1624,1624,1624,1624,12
|
|
20231124,105800,150852636,1622,1622,1622,1622,0
|
|
20231124,105700,150852636,1622,1622,1622,1622,1
|
|
20231124,105600,150851014,1622,1622,1622,1622,0
|
|
20231124,105500,150851014,1622,1622,1622,1622,0
|
|
20231124,105400,150851014,1622,1622,1622,1622,0
|
|
20231124,105300,150851014,1622,1622,1622,1622,250
|
|
20231124,105200,150445514,1622,1622,1622,1622,0
|
|
20231124,105100,150445514,1622,1622,1622,1622,0
|
|
20231124,105000,150445514,1622,1621,1622,1621,158
|
|
20231124,104900,150189286,1621,1621,1621,1621,4803
|
|
20231124,104800,142403623,1621,1621,1621,1621,181
|
|
20231124,104700,142110222,1621,1621,1621,1621,20
|
|
20231124,104600,142077802,1622,1622,1622,1622,0
|
|
20231124,104500,142077802,1622,1623,1623,1621,6236
|
|
20231124,104400,131963862,1623,1623,1623,1623,0
|
|
20231124,104300,131963862,1623,1623,1623,1623,0
|
|
20231124,104200,131963862,1623,1626,1626,1623,1800
|
|
20231124,104100,129039612,1626,1626,1626,1626,0
|
|
20231124,104000,129039612,1626,1626,1626,1626,8
|
|
20231124,103900,129026604,1626,1626,1626,1626,0
|
|
20231124,103800,129026604,1626,1626,1626,1626,0
|
|
20231124,103700,129026604,1626,1626,1626,1626,19
|
|
20231124,103600,128995710,1626,1626,1626,1626,0
|
|
20231124,103500,128995710,1626,1624,1626,1624,2114
|
|
20231124,103400,125561754,1624,1624,1624,1624,0
|
|
20231124,103300,125561754,1624,1624,1624,1624,50
|
|
20231124,103200,125480554,1624,1626,1626,1624,2731
|
|
20231124,103100,121045223,1629,1629,1629,1629,0
|
|
20231124,103000,121045223,1629,1629,1629,1629,222
|
|
20231124,102900,120683585,1629,1629,1629,1629,80
|
|
20231124,102800,120553265,1630,1630,1630,1630,11
|
|
20231124,102700,120535335,1630,1630,1630,1630,0
|
|
20231124,102600,120535335,1630,1630,1630,1630,3
|
|
20231124,102500,120530445,1631,1631,1631,1631,0
|
|
20231124,102400,120530445,1631,1631,1631,1631,0
|
|
20231124,102300,120530445,1631,1631,1631,1631,0
|
|
20231124,102200,120530445,1631,1631,1631,1631,0
|
|
20231124,102100,120530445,1631,1631,1631,1631,0
|
|
20231124,102000,120530445,1631,1631,1631,1631,21
|
|
20231124,101900,120496194,1631,1631,1631,1631,200
|
|
20231124,101800,120169994,1630,1630,1630,1630,162
|
|
20231124,101700,119905934,1630,1630,1630,1630,0
|
|
20231124,101600,119905934,1630,1630,1630,1630,200
|
|
20231124,101500,119579934,1631,1626,1631,1626,188
|
|
20231124,101400,119273459,1626,1626,1626,1626,0
|
|
20231124,101300,119273459,1626,1626,1626,1626,0
|
|
20231124,101200,119273459,1626,1626,1626,1626,101
|
|
20231124,101100,119109233,1627,1627,1627,1627,600
|
|
20231124,101000,118133033,1627,1627,1627,1627,100
|
|
20231124,100900,117970333,1627,1627,1627,1627,0
|
|
20231124,100800,117970333,1627,1628,1631,1627,3091
|
|
20231124,100700,112929014,1627,1627,1627,1627,100
|
|
20231124,100600,112766314,1624,1629,1629,1624,30
|
|
20231124,100500,112717539,1631,1631,1631,1631,0
|
|
20231124,100400,112717539,1631,1631,1631,1631,0
|
|
20231124,100300,112717539,1631,1626,1631,1626,431
|
|
20231124,100200,112014583,1625,1631,1631,1625,320
|
|
20231124,100100,111492693,1630,1631,1631,1630,21
|
|
20231124,100000,111458462,1633,1633,1633,1633,0
|
|
20231124,095900,111458462,1633,1633,1633,1633,0
|
|
20231124,095800,111458462,1633,1633,1633,1633,0
|
|
20231124,095700,111458462,1633,1633,1633,1633,0
|
|
20231124,095600,111458462,1633,1633,1633,1633,45
|
|
20231124,095500,111384977,1633,1632,1633,1632,6
|
|
20231124,095400,111375184,1632,1632,1632,1632,10
|
|
20231124,095300,111358864,1622,1627,1627,1622,1622
|
|
20231124,095200,108725834,1634,1634,1634,1634,181
|
|
20231124,095100,108430080,1634,1629,1634,1628,3011
|
|
20231124,095000,103519508,1634,1634,1634,1634,0
|
|
20231124,094900,103519508,1634,1630,1634,1630,54
|
|
20231124,094800,103431472,1634,1629,1634,1629,4466
|
|
20231124,094700,96148453,1629,1627,1629,1627,1141
|
|
20231124,094600,94290789,1627,1627,1627,1627,0
|
|
20231124,094500,94290789,1627,1624,1627,1624,700
|
|
20231124,094400,93152189,1627,1627,1627,1627,0
|
|
20231124,094300,93152189,1627,1627,1627,1627,0
|
|
20231124,094200,93152189,1627,1627,1627,1627,600
|
|
20231124,094100,92175989,1627,1622,1627,1621,1501
|
|
20231124,094000,89742362,1621,1622,1622,1621,500
|
|
20231124,093900,88931802,1627,1627,1627,1627,6
|
|
20231124,093800,88922040,1627,1627,1627,1627,0
|
|
20231124,093700,88922040,1627,1627,1627,1627,0
|
|
20231124,093600,88922040,1627,1627,1627,1627,6
|
|
20231124,093500,88912278,1627,1628,1628,1627,25
|
|
20231124,093400,88871601,1628,1624,1628,1624,99
|
|
20231124,093300,88710771,1624,1624,1624,1624,2
|
|
20231124,093200,88707523,1623,1621,1623,1621,4215
|
|
20231124,093100,81870908,1621,1618,1621,1618,3484
|
|
20231124,093000,76231793,1616,1616,1616,1616,160
|
|
20231124,092900,75973233,1616,1616,1616,1616,500
|
|
20231124,092800,75165233,1616,1617,1617,1616,311
|
|
20231124,092700,74662646,1618,1618,1618,1618,6
|
|
20231124,092600,74652938,1617,1617,1617,1617,0
|
|
20231124,092500,74652938,1617,1617,1617,1617,0
|
|
20231124,092400,74652938,1617,1617,1617,1617,0
|
|
20231124,092300,74652938,1617,1617,1617,1617,0
|
|
20231124,092200,74652938,1617,1617,1617,1617,0
|
|
20231124,092100,74652938,1617,1615,1617,1615,476
|
|
20231124,092000,73883266,1615,1616,1616,1615,2213
|
|
20231124,091900,70309264,1619,1619,1619,1619,0
|
|
20231124,091800,70309264,1619,1617,1619,1616,13
|
|
20231124,091700,70288243,1619,1619,1619,1619,0
|
|
20231124,091600,70288243,1619,1620,1620,1619,1280
|
|
20231124,091500,68215913,1619,1619,1619,1619,250
|
|
20231124,091400,67811163,1619,1619,1619,1619,0
|
|
20231124,091300,67811163,1619,1619,1619,1619,38
|
|
20231124,091200,67749641,1629,1615,1629,1615,3676
|
|
20231124,091100,61806473,1614,1614,1614,1614,1000
|
|
20231124,091000,60192473,1614,1614,1614,1614,40
|
|
20231124,090900,60127913,1614,1614,1614,1614,0
|
|
20231124,090800,60127913,1614,1614,1614,1614,22
|
|
20231124,090700,60092405,1614,1614,1614,1614,6
|
|
20231124,090600,60082721,1614,1610,1614,1610,3526
|
|
20231124,090500,54402523,1610,1605,1610,1605,2016
|
|
20231124,090400,51166763,1604,1604,1604,1604,576
|
|
20231124,090300,50242859,1604,1611,1611,1599,18055
|
|
20231124,090200,21323481,1613,1614,1614,1613,351
|
|
20231124,090100,20757316,1614,1614,1614,1614,726
|
|
20231124,090000,19585552,1615,1608,1615,1608,12179
|