603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190000,172647762,1692,1692,1692,1692,100
|
|
20231121,185900,172647762,1692,1692,1692,1692,0
|
|
20231121,185800,172647762,1692,1692,1692,1692,0
|
|
20231121,185700,172647762,1692,1692,1692,1692,0
|
|
20231121,185600,172647762,1692,1692,1692,1692,0
|
|
20231121,185500,172647762,1692,1692,1692,1692,0
|
|
20231121,185400,172647762,1692,1692,1692,1692,0
|
|
20231121,185300,172647762,1692,1692,1692,1692,0
|
|
20231121,185200,172647762,1692,1692,1692,1692,0
|
|
20231121,185100,172647762,1692,1692,1692,1692,0
|
|
20231121,185000,172647762,1692,1692,1692,1692,0
|
|
20231121,184900,172647762,1692,1692,1692,1692,0
|
|
20231121,184800,172647762,1692,1692,1692,1692,0
|
|
20231121,184700,172647762,1692,1692,1692,1692,0
|
|
20231121,184600,172647762,1692,1692,1692,1692,0
|
|
20231121,184500,172647762,1692,1692,1692,1692,0
|
|
20231121,184400,172647762,1692,1692,1692,1692,0
|
|
20231121,184300,172647762,1692,1692,1692,1692,0
|
|
20231121,184200,172647762,1692,1692,1692,1692,0
|
|
20231121,184100,172647762,1692,1692,1692,1692,0
|
|
20231121,184000,172647762,1692,1692,1692,1692,0
|
|
20231121,183900,172647762,1692,1692,1692,1692,0
|
|
20231121,183800,172647762,1692,1692,1692,1692,0
|
|
20231121,183700,172647762,1692,1692,1692,1692,0
|
|
20231121,183600,172647762,1692,1692,1692,1692,0
|
|
20231121,183500,172647762,1692,1692,1692,1692,0
|
|
20231121,183400,172647762,1692,1692,1692,1692,0
|
|
20231121,183300,172647762,1692,1692,1692,1692,0
|
|
20231121,183200,172647762,1692,1692,1692,1692,0
|
|
20231121,183100,172647762,1692,1692,1692,1692,0
|
|
20231121,183000,172647762,1692,1692,1692,1692,100
|
|
20231121,182900,172647762,1692,1692,1692,1692,0
|
|
20231121,182800,172647762,1692,1692,1692,1692,0
|
|
20231121,182700,172647762,1692,1692,1692,1692,0
|
|
20231121,182600,172647762,1692,1692,1692,1692,0
|
|
20231121,182500,172647762,1692,1692,1692,1692,0
|
|
20231121,182400,172647762,1692,1692,1692,1692,0
|
|
20231121,182300,172647762,1692,1692,1692,1692,0
|
|
20231121,182200,172647762,1692,1692,1692,1692,0
|
|
20231121,182100,172647762,1692,1692,1692,1692,0
|
|
20231121,182000,172647762,1692,1692,1692,1692,0
|
|
20231121,181900,172647762,1692,1692,1692,1692,0
|
|
20231121,181800,172647762,1692,1692,1692,1692,0
|
|
20231121,181700,172647762,1692,1692,1692,1692,0
|
|
20231121,181600,172647762,1692,1692,1692,1692,0
|
|
20231121,181500,172647762,1692,1692,1692,1692,0
|
|
20231121,181400,172647762,1692,1692,1692,1692,0
|
|
20231121,181300,172647762,1692,1692,1692,1692,0
|
|
20231121,181200,172647762,1692,1692,1692,1692,0
|
|
20231121,181100,172647762,1692,1692,1692,1692,0
|
|
20231121,181000,172647762,1692,1692,1692,1692,0
|
|
20231121,180900,172647762,1692,1692,1692,1692,0
|
|
20231121,180800,172647762,1692,1692,1692,1692,0
|
|
20231121,180700,172647762,1692,1692,1692,1692,0
|
|
20231121,180600,172647762,1692,1692,1692,1692,0
|
|
20231121,180500,172647762,1692,1692,1692,1692,0
|
|
20231121,180400,172647762,1692,1692,1692,1692,0
|
|
20231121,180300,172647762,1692,1692,1692,1692,0
|
|
20231121,180200,172647762,1692,1692,1692,1692,0
|
|
20231121,180100,172647762,1692,1692,1692,1692,0
|
|
20231121,180000,172647762,1692,1692,1692,1692,100
|
|
20231121,175900,172647762,1692,1692,1692,1692,0
|
|
20231121,175800,172647762,1692,1692,1692,1692,0
|
|
20231121,175700,172647762,1692,1692,1692,1692,0
|
|
20231121,175600,172647762,1692,1692,1692,1692,0
|
|
20231121,175500,172647762,1692,1692,1692,1692,0
|
|
20231121,175400,172647762,1692,1692,1692,1692,0
|
|
20231121,175300,172647762,1692,1692,1692,1692,0
|
|
20231121,175200,172647762,1692,1692,1692,1692,0
|
|
20231121,175100,172647762,1692,1692,1692,1692,0
|
|
20231121,175000,172647762,1692,1692,1692,1692,0
|
|
20231121,174900,172647762,1692,1692,1692,1692,0
|
|
20231121,174800,172647762,1692,1692,1692,1692,0
|
|
20231121,174700,172647762,1692,1692,1692,1692,0
|
|
20231121,174600,172647762,1692,1692,1692,1692,0
|
|
20231121,174500,172647762,1692,1692,1692,1692,0
|
|
20231121,174400,172647762,1692,1692,1692,1692,0
|
|
20231121,174300,172647762,1692,1692,1692,1692,0
|
|
20231121,174200,172647762,1692,1692,1692,1692,0
|
|
20231121,174100,172647762,1692,1692,1692,1692,0
|
|
20231121,174000,172647762,1692,1692,1692,1692,0
|
|
20231121,173900,172647762,1692,1692,1692,1692,0
|
|
20231121,173800,172647762,1692,1692,1692,1692,0
|
|
20231121,173700,172647762,1692,1692,1692,1692,0
|
|
20231121,173600,172647762,1692,1692,1692,1692,0
|
|
20231121,173500,172647762,1692,1692,1692,1692,0
|
|
20231121,173400,172647762,1692,1692,1692,1692,0
|
|
20231121,173300,172647762,1692,1692,1692,1692,0
|
|
20231121,173200,172647762,1692,1692,1692,1692,0
|
|
20231121,173100,172647762,1692,1692,1692,1692,0
|
|
20231121,173000,172647762,1692,1692,1692,1692,100
|
|
20231121,172900,172647762,1692,1692,1692,1692,0
|
|
20231121,172800,172647762,1692,1692,1692,1692,0
|
|
20231121,172700,172647762,1692,1692,1692,1692,0
|
|
20231121,172600,172647762,1692,1692,1692,1692,0
|
|
20231121,172500,172647762,1692,1692,1692,1692,0
|
|
20231121,172400,172647762,1692,1692,1692,1692,0
|
|
20231121,172300,172647762,1692,1692,1692,1692,0
|
|
20231121,172200,172647762,1692,1692,1692,1692,0
|
|
20231121,172100,172647762,1692,1692,1692,1692,0
|
|
20231121,172000,172647762,1692,1692,1692,1692,0
|
|
20231121,171900,172647762,1692,1692,1692,1692,0
|
|
20231121,171800,172647762,1692,1692,1692,1692,0
|
|
20231121,171700,172647762,1692,1692,1692,1692,0
|
|
20231121,171600,172647762,1692,1692,1692,1692,0
|
|
20231121,171500,172647762,1692,1692,1692,1692,0
|
|
20231121,171400,172647762,1692,1692,1692,1692,0
|
|
20231121,171300,172647762,1692,1692,1692,1692,0
|
|
20231121,171200,172647762,1692,1692,1692,1692,0
|
|
20231121,171100,172647762,1692,1692,1692,1692,0
|
|
20231121,171000,172647762,1692,1692,1692,1692,0
|
|
20231121,170900,172647762,1692,1692,1692,1692,0
|
|
20231121,170800,172647762,1692,1692,1692,1692,0
|
|
20231121,170700,172647762,1692,1692,1692,1692,0
|
|
20231121,170600,172647762,1692,1692,1692,1692,0
|
|
20231121,170500,172647762,1692,1692,1692,1692,0
|
|
20231121,170400,172647762,1692,1692,1692,1692,0
|
|
20231121,170300,172647762,1692,1692,1692,1692,0
|
|
20231121,170200,172647762,1692,1692,1692,1692,0
|
|
20231121,170100,172647762,1692,1692,1692,1692,0
|
|
20231121,170000,172647762,1692,1692,1692,1692,100
|
|
20231121,165900,172647762,1692,1692,1692,1692,0
|
|
20231121,165800,172647762,1692,1692,1692,1692,0
|
|
20231121,165700,172647762,1692,1692,1692,1692,0
|
|
20231121,165600,172647762,1692,1692,1692,1692,0
|
|
20231121,165500,172647762,1692,1692,1692,1692,0
|
|
20231121,165400,172647762,1692,1692,1692,1692,0
|
|
20231121,165300,172647762,1692,1692,1692,1692,0
|
|
20231121,165200,172647762,1692,1692,1692,1692,0
|
|
20231121,165100,172647762,1692,1692,1692,1692,0
|
|
20231121,165000,172647762,1692,1692,1692,1692,0
|
|
20231121,164900,172647762,1692,1692,1692,1692,0
|
|
20231121,164800,172647762,1692,1692,1692,1692,0
|
|
20231121,164700,172647762,1692,1692,1692,1692,0
|
|
20231121,164600,172647762,1692,1692,1692,1692,0
|
|
20231121,164500,172647762,1692,1692,1692,1692,0
|
|
20231121,164400,172647762,1692,1692,1692,1692,0
|
|
20231121,164300,172647762,1692,1692,1692,1692,0
|
|
20231121,164200,172647762,1692,1692,1692,1692,0
|
|
20231121,164100,172647762,1692,1692,1692,1692,0
|
|
20231121,164000,172647762,1692,1692,1692,1692,0
|
|
20231121,163900,172647762,1692,1692,1692,1692,0
|
|
20231121,163800,172647762,1692,1692,1692,1692,0
|
|
20231121,163700,172647762,1692,1692,1692,1692,0
|
|
20231121,163600,172647762,1692,1692,1692,1692,0
|
|
20231121,163500,172647762,1692,1692,1692,1692,0
|
|
20231121,163400,172647762,1692,1692,1692,1692,0
|
|
20231121,163300,172647762,1692,1692,1692,1692,0
|
|
20231121,163200,172647762,1692,1692,1692,1692,0
|
|
20231121,163100,172647762,1692,1692,1692,1692,0
|
|
20231121,163000,172647762,1692,1692,1692,1692,100
|
|
20231121,162900,172647762,1692,1692,1692,1692,0
|
|
20231121,162800,172647762,1692,1692,1692,1692,0
|
|
20231121,162700,172647762,1692,1692,1692,1692,0
|
|
20231121,162600,172647762,1692,1692,1692,1692,0
|
|
20231121,162500,172647762,1692,1692,1692,1692,0
|
|
20231121,162400,172647762,1692,1692,1692,1692,0
|
|
20231121,162300,172647762,1692,1692,1692,1692,0
|
|
20231121,162200,172647762,1692,1692,1692,1692,0
|
|
20231121,162100,172647762,1692,1692,1692,1692,0
|
|
20231121,162000,172647762,1692,1692,1692,1692,0
|
|
20231121,161900,172647762,1692,1692,1692,1692,0
|
|
20231121,161800,172647762,1692,1692,1692,1692,0
|
|
20231121,161700,172647762,1692,1692,1692,1692,0
|
|
20231121,161600,172647762,1692,1692,1692,1692,0
|
|
20231121,161500,172647762,1692,1692,1692,1692,0
|
|
20231121,161400,172647762,1692,1692,1692,1692,0
|
|
20231121,161300,172647762,1692,1692,1692,1692,0
|
|
20231121,161200,172647762,1692,1692,1692,1692,0
|
|
20231121,161100,172647762,1692,1692,1692,1692,0
|
|
20231121,161000,172647762,1692,1692,1692,1692,0
|
|
20231121,160900,172647762,1692,1692,1692,1692,0
|
|
20231121,160800,172647762,1692,1692,1692,1692,0
|
|
20231121,160700,172647762,1692,1692,1692,1692,0
|
|
20231121,160600,172647762,1692,1692,1692,1692,0
|
|
20231121,160500,172647762,1692,1692,1692,1692,0
|
|
20231121,160400,172647762,1692,1692,1692,1692,0
|
|
20231121,160300,172647762,1692,1692,1692,1692,0
|
|
20231121,160200,172647762,1692,1692,1692,1692,0
|
|
20231121,160100,172647762,1692,1692,1692,1692,0
|
|
20231121,160000,172647762,1692,1692,1692,1692,100
|
|
20231121,155900,172647762,1692,1692,1692,1692,0
|
|
20231121,155800,172647762,1692,1692,1692,1692,0
|
|
20231121,155700,172647762,1692,1692,1692,1692,0
|
|
20231121,155600,172647762,1692,1692,1692,1692,0
|
|
20231121,155500,172647762,1692,1692,1692,1692,0
|
|
20231121,155400,172647762,1692,1692,1692,1692,0
|
|
20231121,155300,172647762,1692,1692,1692,1692,0
|
|
20231121,155200,172647762,1692,1692,1692,1692,0
|
|
20231121,155100,172647762,1692,1692,1692,1692,0
|
|
20231121,155000,172647762,1692,1692,1692,1692,0
|
|
20231121,154900,172647762,1692,1692,1692,1692,0
|
|
20231121,154800,172647762,1692,1692,1692,1692,0
|
|
20231121,154700,172647762,1692,1692,1692,1692,0
|
|
20231121,154600,172647762,1692,1692,1692,1692,0
|
|
20231121,154500,172647762,1692,1692,1692,1692,0
|
|
20231121,154400,172647762,1692,1692,1692,1692,0
|
|
20231121,154300,172647762,1692,1692,1692,1692,0
|
|
20231121,154200,172647762,1692,1692,1692,1692,0
|
|
20231121,154100,172647762,1692,1692,1692,1692,0
|
|
20231121,154000,172647762,1692,1692,1692,1692,0
|
|
20231121,153900,172647762,1692,1692,1692,1692,0
|
|
20231121,153800,172647762,1692,1692,1692,1692,0
|
|
20231121,153700,172647762,1692,1692,1692,1692,0
|
|
20231121,153600,172647762,1692,1692,1692,1692,0
|
|
20231121,153500,172647762,1692,1692,1692,1692,0
|
|
20231121,153400,172647762,1692,1692,1692,1692,0
|
|
20231121,153300,172647762,1692,1692,1692,1692,0
|
|
20231121,153200,172647762,1692,1692,1692,1692,0
|
|
20231121,153100,172647762,1692,1692,1692,1692,0
|
|
20231121,153000,172647762,1692,1692,1692,1692,200
|
|
20231121,152900,172478562,1697,1697,1697,1697,0
|
|
20231121,152800,172478562,1697,1697,1697,1697,0
|
|
20231121,152700,172478562,1697,1697,1697,1697,0
|
|
20231121,152600,172478562,1697,1697,1697,1697,0
|
|
20231121,152500,172478562,1697,1697,1697,1697,0
|
|
20231121,152400,172478562,1697,1697,1697,1697,0
|
|
20231121,152300,172478562,1697,1697,1697,1697,0
|
|
20231121,152200,172478562,1697,1697,1697,1697,0
|
|
20231121,152100,172478562,1697,1697,1697,1697,0
|
|
20231121,152000,172478562,1697,1697,1697,1697,0
|
|
20231121,151900,172478562,1697,1697,1697,1697,1
|
|
20231121,151800,172476865,1696,1696,1696,1696,1
|
|
20231121,151700,172475169,1695,1695,1695,1695,1
|
|
20231121,151600,172473474,1691,1691,1691,1691,0
|
|
20231121,151500,172473474,1691,1691,1691,1691,0
|
|
20231121,151400,172473474,1691,1691,1691,1691,0
|
|
20231121,151300,172473474,1691,1691,1691,1691,0
|
|
20231121,151200,172473474,1691,1693,1693,1691,520
|
|
20231121,151100,171593811,1698,1698,1698,1698,0
|
|
20231121,151000,171593811,1698,1698,1698,1698,0
|
|
20231121,150900,171593811,1698,1698,1698,1698,0
|
|
20231121,150800,171593811,1698,1698,1698,1698,0
|
|
20231121,150700,171593811,1698,1698,1698,1698,4
|
|
20231121,150600,171587019,1698,1698,1698,1698,0
|
|
20231121,150500,171587019,1698,1698,1698,1698,0
|
|
20231121,150400,171587019,1698,1698,1698,1698,0
|
|
20231121,150300,171587019,1698,1698,1698,1698,0
|
|
20231121,150200,171587019,1698,1698,1698,1698,0
|
|
20231121,150100,171587019,1698,1698,1698,1698,0
|
|
20231121,150000,171587019,1698,1697,1698,1697,2
|
|
20231121,145900,171583624,1693,1693,1693,1693,0
|
|
20231121,145800,171583624,1693,1693,1693,1693,0
|
|
20231121,145700,171583624,1693,1693,1693,1693,0
|
|
20231121,145600,171583624,1693,1693,1693,1693,0
|
|
20231121,145500,171583624,1693,1693,1693,1693,0
|
|
20231121,145400,171583624,1693,1694,1694,1693,711
|
|
20231121,145300,170379399,1694,1695,1695,1694,34
|
|
20231121,145200,170321802,1695,1697,1697,1695,3
|
|
20231121,145100,170316714,1698,1698,1698,1698,0
|
|
20231121,145000,170316714,1698,1698,1698,1698,1
|
|
20231121,144900,170315016,1698,1698,1698,1698,9
|
|
20231121,144800,170299734,1698,1698,1698,1698,0
|
|
20231121,144700,170299734,1698,1698,1698,1698,0
|
|
20231121,144600,170299734,1698,1698,1698,1698,200
|
|
20231121,144500,169960134,1698,1698,1698,1698,0
|
|
20231121,144400,169960134,1698,1698,1698,1698,0
|
|
20231121,144300,169960134,1698,1698,1698,1698,0
|
|
20231121,144200,169960134,1698,1698,1698,1698,0
|
|
20231121,144100,169960134,1698,1698,1698,1698,0
|
|
20231121,144000,169960134,1698,1698,1698,1698,0
|
|
20231121,143900,169960134,1698,1698,1698,1698,0
|
|
20231121,143800,169960134,1698,1698,1698,1698,0
|
|
20231121,143700,169960134,1698,1698,1698,1698,0
|
|
20231121,143600,169960134,1698,1698,1698,1698,30
|
|
20231121,143500,169909194,1697,1697,1697,1697,0
|
|
20231121,143400,169909194,1697,1697,1697,1697,0
|
|
20231121,143300,169909194,1697,1697,1697,1697,0
|
|
20231121,143200,169909194,1697,1697,1697,1697,1
|
|
20231121,143100,169907497,1696,1695,1696,1695,2
|
|
20231121,143000,169904106,1694,1694,1694,1694,0
|
|
20231121,142900,169904106,1694,1694,1694,1694,0
|
|
20231121,142800,169904106,1694,1694,1694,1694,0
|
|
20231121,142700,169904106,1694,1694,1694,1694,0
|
|
20231121,142600,169904106,1694,1694,1694,1694,0
|
|
20231121,142500,169904106,1694,1694,1694,1694,0
|
|
20231121,142400,169904106,1694,1694,1694,1694,1
|
|
20231121,142300,169902412,1693,1693,1693,1693,0
|
|
20231121,142200,169902412,1693,1693,1693,1693,0
|
|
20231121,142100,169902412,1693,1693,1693,1693,0
|
|
20231121,142000,169902412,1693,1693,1693,1693,0
|
|
20231121,141900,169902412,1693,1693,1693,1693,0
|
|
20231121,141800,169902412,1693,1693,1693,1693,10
|
|
20231121,141700,169885482,1693,1693,1693,1693,0
|
|
20231121,141600,169885482,1693,1693,1693,1693,2
|
|
20231121,141500,169882096,1693,1694,1694,1693,1078
|
|
20231121,141400,168056794,1699,1699,1699,1699,0
|
|
20231121,141300,168056794,1699,1699,1699,1699,0
|
|
20231121,141200,168056794,1699,1699,1699,1699,0
|
|
20231121,141100,168056794,1699,1699,1699,1699,0
|
|
20231121,141000,168056794,1699,1693,1699,1693,192
|
|
20231121,140900,167731718,1694,1694,1694,1694,251
|
|
20231121,140800,167306524,1694,1694,1694,1694,0
|
|
20231121,140700,167306524,1694,1694,1694,1694,0
|
|
20231121,140600,167306524,1694,1694,1694,1694,1
|
|
20231121,140500,167304830,1693,1693,1693,1693,0
|
|
20231121,140400,167304830,1693,1693,1693,1693,0
|
|
20231121,140300,167304830,1693,1693,1693,1693,0
|
|
20231121,140200,167304830,1693,1693,1693,1693,0
|
|
20231121,140100,167304830,1693,1693,1693,1693,50
|
|
20231121,140000,167220180,1693,1693,1693,1693,51
|
|
20231121,135900,167133837,1693,1693,1693,1693,1
|
|
20231121,135800,167132144,1692,1691,1692,1691,25
|
|
20231121,135700,167089868,1691,1691,1691,1691,0
|
|
20231121,135600,167089868,1691,1691,1691,1691,0
|
|
20231121,135500,167089868,1691,1691,1691,1691,0
|
|
20231121,135400,167089868,1691,1691,1691,1691,0
|
|
20231121,135300,167089868,1691,1691,1691,1691,74
|
|
20231121,135200,166964734,1691,1689,1691,1689,246
|
|
20231121,135100,166549235,1689,1688,1689,1688,101
|
|
20231121,135000,166378647,1687,1687,1687,1687,0
|
|
20231121,134900,166378647,1687,1687,1687,1687,1
|
|
20231121,134800,166376960,1687,1687,1687,1687,0
|
|
20231121,134700,166376960,1687,1686,1687,1686,39
|
|
20231121,134600,166311175,1686,1686,1686,1686,193
|
|
20231121,134500,165985777,1686,1686,1686,1686,500
|
|
20231121,134400,165142777,1687,1687,1687,1687,21
|
|
20231121,134300,165107350,1687,1687,1687,1687,1
|
|
20231121,134200,165105663,1687,1687,1687,1687,2
|
|
20231121,134100,165102289,1686,1686,1686,1686,0
|
|
20231121,134000,165102289,1686,1686,1686,1686,0
|
|
20231121,133900,165102289,1686,1686,1686,1686,0
|
|
20231121,133800,165102289,1686,1688,1688,1686,500
|
|
20231121,133700,164258714,1688,1688,1688,1688,0
|
|
20231121,133600,164258714,1688,1688,1688,1688,0
|
|
20231121,133500,164258714,1688,1688,1688,1688,1
|
|
20231121,133400,164257026,1688,1688,1688,1688,1775
|
|
20231121,133300,161260826,1688,1688,1688,1688,0
|
|
20231121,133200,161260826,1688,1688,1688,1688,37
|
|
20231121,133100,161198370,1689,1689,1689,1689,1
|
|
20231121,133000,161196681,1689,1689,1689,1689,0
|
|
20231121,132900,161196681,1689,1689,1689,1689,1
|
|
20231121,132800,161194992,1689,1689,1689,1689,363
|
|
20231121,132700,160581885,1690,1690,1690,1690,0
|
|
20231121,132600,160581885,1690,1690,1690,1690,0
|
|
20231121,132500,160581885,1690,1690,1690,1690,50
|
|
20231121,132400,160497385,1688,1688,1688,1688,0
|
|
20231121,132300,160497385,1688,1689,1689,1688,420
|
|
20231121,132200,159788352,1689,1690,1690,1689,78
|
|
20231121,132100,159656538,1690,1690,1690,1690,0
|
|
20231121,132000,159656538,1690,1690,1690,1690,13
|
|
20231121,131900,159634568,1691,1691,1691,1691,0
|
|
20231121,131800,159634568,1691,1691,1691,1691,0
|
|
20231121,131700,159634568,1691,1692,1692,1691,21
|
|
20231121,131600,159599056,1691,1691,1691,1691,0
|
|
20231121,131500,159599056,1691,1691,1691,1691,2
|
|
20231121,131400,159595674,1694,1694,1694,1694,0
|
|
20231121,131300,159595674,1694,1694,1694,1694,0
|
|
20231121,131200,159595674,1694,1694,1694,1694,1
|
|
20231121,131100,159593980,1690,1690,1690,1690,24
|
|
20231121,131000,159553420,1690,1690,1690,1690,5
|
|
20231121,130900,159544970,1690,1690,1690,1690,0
|
|
20231121,130800,159544970,1690,1693,1693,1690,181
|
|
20231121,130700,159238757,1694,1694,1694,1694,4
|
|
20231121,130600,159231981,1694,1694,1694,1694,405
|
|
20231121,130500,158545911,1701,1701,1701,1701,0
|
|
20231121,130400,158545911,1701,1698,1701,1698,4
|
|
20231121,130300,158539113,1692,1692,1692,1692,0
|
|
20231121,130200,158539113,1692,1692,1692,1692,0
|
|
20231121,130100,158539113,1692,1693,1693,1692,70
|
|
20231121,130000,158420654,1708,1708,1708,1708,0
|
|
20231121,125900,158420654,1708,1707,1708,1707,2
|
|
20231121,125800,158417239,1692,1692,1692,1692,1
|
|
20231121,125700,158415547,1708,1708,1708,1708,0
|
|
20231121,125600,158415547,1708,1708,1708,1708,2
|
|
20231121,125500,158412131,1709,1692,1709,1692,192
|
|
20231121,125400,158086603,1692,1690,1692,1690,39
|
|
20231121,125300,158020691,1690,1690,1690,1690,4
|
|
20231121,125200,158013931,1690,1690,1690,1690,5
|
|
20231121,125100,158005481,1690,1690,1690,1690,0
|
|
20231121,125000,158005481,1690,1690,1690,1690,8
|
|
20231121,124900,157991961,1687,1687,1687,1687,0
|
|
20231121,124800,157991961,1687,1687,1687,1687,0
|
|
20231121,124700,157991961,1687,1687,1687,1687,27
|
|
20231121,124600,157946412,1689,1689,1689,1689,36
|
|
20231121,124500,157885608,1689,1689,1689,1689,0
|
|
20231121,124400,157885608,1689,1689,1689,1689,3
|
|
20231121,124300,157880541,1690,1690,1690,1690,0
|
|
20231121,124200,157880541,1690,1690,1690,1690,7
|
|
20231121,124100,157868711,1690,1712,1712,1690,120
|
|
20231121,124000,157665410,1710,1710,1710,1710,1
|
|
20231121,123900,157663700,1712,1712,1712,1712,1
|
|
20231121,123800,157661988,1690,1690,1690,1690,0
|
|
20231121,123700,157661988,1690,1690,1690,1690,0
|
|
20231121,123600,157661988,1690,1690,1690,1690,0
|
|
20231121,123500,157661988,1690,1690,1690,1690,0
|
|
20231121,123400,157661988,1690,1690,1690,1690,0
|
|
20231121,123300,157661988,1690,1690,1690,1690,0
|
|
20231121,123200,157661988,1690,1690,1690,1690,0
|
|
20231121,123100,157661988,1690,1690,1690,1690,0
|
|
20231121,123000,157661988,1690,1690,1690,1690,117
|
|
20231121,122900,157464258,1690,1690,1690,1690,0
|
|
20231121,122800,157464258,1690,1690,1690,1690,0
|
|
20231121,122700,157464258,1690,1690,1690,1690,0
|
|
20231121,122600,157464258,1690,1690,1690,1690,0
|
|
20231121,122500,157464258,1690,1690,1690,1690,0
|
|
20231121,122400,157464258,1690,1690,1690,1690,0
|
|
20231121,122300,157464258,1690,1690,1690,1690,3
|
|
20231121,122200,157459188,1685,1685,1685,1685,0
|
|
20231121,122100,157459188,1685,1685,1685,1685,0
|
|
20231121,122000,157459188,1685,1680,1685,1680,3813
|
|
20231121,121900,151042283,1679,1679,1679,1679,1
|
|
20231121,121800,151040604,1679,1679,1679,1679,16
|
|
20231121,121700,151013740,1679,1679,1679,1679,44
|
|
20231121,121600,150939864,1679,1679,1680,1679,640
|
|
20231121,121500,149864709,1679,1679,1679,1679,144
|
|
20231121,121400,149622933,1679,1679,1679,1679,55
|
|
20231121,121300,149530588,1679,1679,1679,1679,0
|
|
20231121,121200,149530588,1679,1679,1679,1679,102
|
|
20231121,121100,149359330,1679,1679,1679,1679,201
|
|
20231121,121000,149021851,1679,1679,1679,1679,0
|
|
20231121,120900,149021851,1679,1679,1679,1679,0
|
|
20231121,120800,149021851,1679,1679,1679,1679,0
|
|
20231121,120700,149021851,1679,1679,1679,1679,3
|
|
20231121,120600,149016814,1680,1680,1680,1680,0
|
|
20231121,120500,149016814,1680,1680,1680,1680,13
|
|
20231121,120400,148994974,1680,1679,1680,1679,107
|
|
20231121,120300,148815283,1679,1679,1679,1679,298
|
|
20231121,120200,148314941,1679,1679,1679,1679,50
|
|
20231121,120100,148230991,1679,1679,1679,1679,15
|
|
20231121,120000,148205806,1669,1669,1670,1669,53
|
|
20231121,115900,148117344,1670,1671,1671,1670,1183
|
|
20231121,115800,146141733,1671,1672,1672,1670,2412
|
|
20231121,115700,142112823,1671,1671,1671,1671,0
|
|
20231121,115600,142112823,1671,1671,1671,1671,0
|
|
20231121,115500,142112823,1671,1671,1671,1671,0
|
|
20231121,115400,142112823,1671,1674,1674,1671,251
|
|
20231121,115300,141692802,1670,1670,1670,1670,0
|
|
20231121,115200,141692802,1670,1670,1670,1670,0
|
|
20231121,115100,141692802,1670,1670,1670,1670,0
|
|
20231121,115000,141692802,1670,1670,1670,1670,34
|
|
20231121,114900,141636022,1680,1680,1680,1680,0
|
|
20231121,114800,141636022,1680,1680,1680,1680,35
|
|
20231121,114700,141577222,1680,1670,1680,1670,145
|
|
20231121,114600,141334372,1670,1670,1670,1670,400
|
|
20231121,114500,140666372,1670,1670,1670,1670,0
|
|
20231121,114400,140666372,1670,1680,1680,1670,320
|
|
20231121,114300,140131772,1670,1680,1680,1670,1391
|
|
20231121,114200,137805802,1670,1679,1679,1670,1344
|
|
20231121,114100,135561160,1670,1689,1689,1670,2479
|
|
20231121,114000,131411955,1690,1689,1690,1689,730
|
|
20231121,113900,130178285,1690,1690,1690,1689,54
|
|
20231121,113800,130087073,1690,1698,1698,1690,3188
|
|
20231121,113700,124689052,1697,1697,1697,1697,0
|
|
20231121,113600,124689052,1697,1698,1698,1697,500
|
|
20231121,113500,123840509,1697,1697,1697,1697,0
|
|
20231121,113400,123840509,1697,1696,1697,1695,1351
|
|
20231121,113300,121548052,1695,1696,1696,1695,820
|
|
20231121,113200,120157722,1696,1705,1705,1696,4829
|
|
20231121,113100,111955424,1705,1705,1705,1705,0
|
|
20231121,113000,111955424,1705,1705,1705,1705,0
|
|
20231121,112900,111955424,1705,1705,1705,1705,0
|
|
20231121,112800,111955424,1705,1705,1705,1705,901
|
|
20231121,112700,110419219,1705,1705,1705,1705,0
|
|
20231121,112600,110419219,1705,1705,1705,1705,0
|
|
20231121,112500,110419219,1705,1706,1706,1705,85
|
|
20231121,112400,110274216,1706,1706,1706,1706,0
|
|
20231121,112300,110274216,1706,1706,1706,1706,489
|
|
20231121,112200,109439982,1706,1706,1706,1706,0
|
|
20231121,112100,109439982,1706,1706,1706,1706,0
|
|
20231121,112000,109439982,1706,1706,1706,1706,0
|
|
20231121,111900,109439982,1706,1706,1706,1706,0
|
|
20231121,111800,109439982,1706,1706,1706,1706,0
|
|
20231121,111700,109439982,1706,1712,1712,1706,146
|
|
20231121,111600,109190579,1712,1712,1712,1712,46
|
|
20231121,111500,109111827,1712,1712,1712,1712,0
|
|
20231121,111400,109111827,1712,1712,1712,1712,600
|
|
20231121,111300,108084627,1712,1712,1712,1712,0
|
|
20231121,111200,108084627,1712,1712,1712,1712,570
|
|
20231121,111100,107108787,1712,1712,1712,1712,362
|
|
20231121,111000,106489043,1712,1712,1712,1712,47
|
|
20231121,110900,106408579,1713,1713,1713,1713,30
|
|
20231121,110800,106357189,1713,1713,1713,1713,100
|
|
20231121,110700,106185889,1712,1712,1712,1712,315
|
|
20231121,110600,105646609,1712,1719,1719,1712,9
|
|
20231121,110500,105631194,1712,1712,1712,1712,0
|
|
20231121,110400,105631194,1712,1712,1712,1712,1702
|
|
20231121,110300,102717370,1719,1712,1719,1712,240
|
|
20231121,110200,102305887,1712,1709,1712,1709,76
|
|
20231121,110100,102175779,1706,1706,1706,1706,0
|
|
20231121,110000,102175779,1706,1706,1706,1706,0
|
|
20231121,105900,102175779,1706,1706,1706,1706,154
|
|
20231121,105800,101913055,1706,1706,1706,1706,0
|
|
20231121,105700,101913055,1706,1707,1708,1695,7249
|
|
20231121,105600,89609048,1706,1704,1706,1704,3
|
|
20231121,105500,89603933,1703,1703,1703,1703,0
|
|
20231121,105400,89603933,1703,1717,1718,1703,254
|
|
20231121,105300,89167953,1717,1717,1717,1717,185
|
|
20231121,105200,88850308,1717,1708,1717,1708,1618
|
|
20231121,105100,86072290,1708,1705,1708,1705,31
|
|
20231121,105000,86019345,1700,1703,1703,1700,1600
|
|
20231121,104900,83298542,1702,1709,1709,1702,1012
|
|
20231121,104800,81575924,1700,1700,1700,1700,0
|
|
20231121,104700,81575924,1700,1700,1700,1700,0
|
|
20231121,104600,81575924,1700,1700,1700,1700,0
|
|
20231121,104500,81575924,1700,1716,1716,1700,11033
|
|
20231121,104400,62799368,1706,1706,1706,1706,20
|
|
20231121,104300,62765248,1705,1705,1705,1705,0
|
|
20231121,104200,62765248,1705,1705,1705,1705,0
|
|
20231121,104100,62765248,1705,1708,1709,1705,1070
|
|
20231121,104000,60940018,1709,1709,1709,1709,100
|
|
20231121,103900,60769118,1709,1709,1709,1709,101
|
|
20231121,103800,60596509,1709,1710,1710,1709,348
|
|
20231121,103700,60001432,1710,1711,1711,1710,319
|
|
20231121,103600,59455691,1711,1711,1711,1711,0
|
|
20231121,103500,59455691,1711,1711,1711,1711,0
|
|
20231121,103400,59455691,1711,1712,1712,1711,102
|
|
20231121,103300,59281168,1711,1711,1711,1711,3754
|
|
20231121,103200,52858074,1720,1720,1720,1720,0
|
|
20231121,103100,52858074,1720,1720,1720,1720,0
|
|
20231121,103000,52858074,1720,1720,1720,1720,1
|
|
20231121,102900,52856354,1720,1720,1720,1720,3
|
|
20231121,102800,52851194,1720,1719,1720,1719,55
|
|
20231121,102700,52756603,1721,1721,1721,1721,0
|
|
20231121,102600,52756603,1721,1718,1721,1710,7465
|
|
20231121,102500,39959531,1718,1718,1718,1718,0
|
|
20231121,102400,39959531,1718,1718,1718,1718,456
|
|
20231121,102300,39176123,1718,1718,1718,1718,0
|
|
20231121,102200,39176123,1718,1718,1718,1718,0
|
|
20231121,102100,39176123,1718,1719,1719,1718,180
|
|
20231121,102000,38866863,1719,1719,1719,1719,10
|
|
20231121,101900,38849673,1719,1718,1719,1718,98
|
|
20231121,101800,38681239,1718,1718,1718,1718,28
|
|
20231121,101700,38633135,1718,1718,1718,1718,29
|
|
20231121,101600,38583313,1718,1718,1718,1718,247
|
|
20231121,101500,38158967,1718,1718,1718,1718,0
|
|
20231121,101400,38158967,1718,1718,1718,1718,0
|
|
20231121,101300,38158967,1718,1718,1718,1718,2
|
|
20231121,101200,38155531,1718,1718,1718,1718,0
|
|
20231121,101100,38155531,1718,1718,1718,1718,10
|
|
20231121,101000,38138351,1719,1718,1719,1718,32
|
|
20231121,100900,38083374,1719,1719,1719,1719,18
|
|
20231121,100800,38052432,1719,1719,1719,1719,300
|
|
20231121,100700,37536732,1719,1719,1719,1719,0
|
|
20231121,100600,37536732,1719,1719,1719,1719,20
|
|
20231121,100500,37502352,1719,1720,1721,1719,381
|
|
20231121,100400,36847254,1719,1719,1719,1719,0
|
|
20231121,100300,36847254,1719,1719,1719,1719,20
|
|
20231121,100200,36812874,1719,1718,1719,1718,211
|
|
20231121,100100,36450375,1718,1719,1719,1718,554
|
|
20231121,100000,35498602,1718,1721,1721,1718,4171
|
|
20231121,095900,28329415,1721,1721,1721,1721,237
|
|
20231121,095800,27921538,1721,1721,1721,1721,0
|
|
20231121,095700,27921538,1721,1721,1721,1721,31
|
|
20231121,095600,27868187,1720,1720,1720,1720,54
|
|
20231121,095500,27775307,1720,1720,1720,1720,13
|
|
20231121,095400,27752947,1720,1720,1720,1720,0
|
|
20231121,095300,27752947,1720,1720,1720,1720,3
|
|
20231121,095200,27747787,1720,1720,1720,1720,0
|
|
20231121,095100,27747787,1720,1720,1720,1720,0
|
|
20231121,095000,27747787,1720,1720,1720,1720,270
|
|
20231121,094900,27283387,1720,1719,1720,1719,225
|
|
20231121,094800,26896611,1719,1719,1719,1719,200
|
|
20231121,094700,26552811,1720,1720,1720,1720,18
|
|
20231121,094600,26521851,1720,1720,1720,1720,1838
|
|
20231121,094500,23360491,1721,1721,1721,1721,0
|
|
20231121,094400,23360491,1721,1721,1721,1721,96
|
|
20231121,094300,23195275,1721,1721,1721,1721,1
|
|
20231121,094200,23193554,1721,1721,1721,1721,64
|
|
20231121,094100,23083410,1721,1721,1721,1721,52
|
|
20231121,094000,22993918,1721,1721,1721,1721,0
|
|
20231121,093900,22993918,1721,1721,1721,1720,355
|
|
20231121,093800,22383303,1721,1721,1721,1721,111
|
|
20231121,093700,22192272,1721,1721,1721,1721,51
|
|
20231121,093600,22104501,1719,1719,1719,1719,0
|
|
20231121,093500,22104501,1719,1719,1719,1719,0
|
|
20231121,093400,22104501,1719,1719,1719,1719,173
|
|
20231121,093300,21807114,1719,1719,1720,1719,755
|
|
20231121,093200,20509259,1720,1721,1721,1720,767
|
|
20231121,093100,19190018,1720,1720,1720,1720,0
|
|
20231121,093000,19190018,1720,1720,1720,1720,105
|
|
20231121,092900,19009418,1720,1721,1721,1720,500
|
|
20231121,092800,18149415,1720,1720,1720,1720,0
|
|
20231121,092700,18149415,1720,1720,1720,1720,700
|
|
20231121,092600,16945415,1720,1725,1725,1720,2900
|
|
20231121,092500,11956214,1724,1721,1724,1721,523
|
|
20231121,092400,11056062,1721,1721,1721,1721,0
|
|
20231121,092300,11056062,1721,1721,1721,1721,438
|
|
20231121,092200,10302264,1722,1723,1723,1722,62
|
|
20231121,092100,10195498,1726,1726,1726,1726,1
|
|
20231121,092000,10193772,1726,1726,1726,1726,20
|
|
20231121,091900,10159252,1728,1728,1728,1728,0
|
|
20231121,091800,10159252,1728,1722,1728,1721,201
|
|
20231121,091700,9813322,1721,1721,1721,1721,0
|
|
20231121,091600,9813322,1721,1721,1721,1721,0
|
|
20231121,091500,9813322,1721,1728,1728,1721,1013
|
|
20231121,091400,8069942,1729,1720,1729,1720,83
|
|
20231121,091300,7926940,1720,1722,1722,1720,1018
|
|
20231121,091200,6175978,1729,1729,1729,1720,1310
|
|
20231121,091100,3914547,1729,1729,1729,1729,250
|
|
20231121,091000,3482297,1731,1731,1731,1731,56
|
|
20231121,090900,3385361,1731,1749,1749,1731,35
|
|
20231121,090800,3324416,1750,1750,1750,1750,52
|
|
20231121,090700,3233416,1750,1751,1751,1750,76
|
|
20231121,090600,3100353,1761,1761,1761,1761,40
|
|
20231121,090500,3029913,1760,1760,1760,1760,10
|
|
20231121,090400,3012313,1751,1751,1751,1750,504
|
|
20231121,090300,2130173,1750,1751,1751,1750,27
|
|
20231121,090200,2082903,1780,1780,1780,1780,13
|
|
20231121,090100,2059763,1787,1751,1787,1751,503
|
|
20231121,090000,1161010,1756,1795,1795,1750,649
|