602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185900,206303626,1649,1649,1649,1649,111
|
|
20231122,185800,206303626,1649,1649,1649,1649,0
|
|
20231122,185700,206303626,1649,1649,1649,1649,0
|
|
20231122,185600,206303626,1649,1649,1649,1649,0
|
|
20231122,185500,206303626,1649,1649,1649,1649,0
|
|
20231122,185400,206303626,1649,1649,1649,1649,0
|
|
20231122,185300,206303626,1649,1649,1649,1649,0
|
|
20231122,185200,206303626,1649,1649,1649,1649,0
|
|
20231122,185100,206303626,1649,1649,1649,1649,0
|
|
20231122,185000,206303626,1649,1649,1649,1649,0
|
|
20231122,184900,206303626,1649,1649,1649,1649,0
|
|
20231122,184800,206303626,1649,1649,1649,1649,0
|
|
20231122,184700,206303626,1649,1649,1649,1649,0
|
|
20231122,184600,206303626,1649,1649,1649,1649,0
|
|
20231122,184500,206303626,1649,1649,1649,1649,0
|
|
20231122,184400,206303626,1649,1649,1649,1649,0
|
|
20231122,184300,206303626,1649,1649,1649,1649,0
|
|
20231122,184200,206303626,1649,1649,1649,1649,0
|
|
20231122,184100,206303626,1649,1649,1649,1649,0
|
|
20231122,184000,206303626,1649,1649,1649,1649,0
|
|
20231122,183900,206303626,1649,1649,1649,1649,0
|
|
20231122,183800,206303626,1649,1649,1649,1649,0
|
|
20231122,183700,206303626,1649,1649,1649,1649,0
|
|
20231122,183600,206303626,1649,1649,1649,1649,0
|
|
20231122,183500,206303626,1649,1649,1649,1649,0
|
|
20231122,183400,206303626,1649,1649,1649,1649,0
|
|
20231122,183300,206303626,1649,1649,1649,1649,0
|
|
20231122,183200,206303626,1649,1649,1649,1649,0
|
|
20231122,183100,206303626,1649,1649,1649,1649,0
|
|
20231122,183000,206303626,1649,1649,1649,1649,0
|
|
20231122,182900,206303626,1649,1649,1649,1649,111
|
|
20231122,182800,206303626,1649,1649,1649,1649,0
|
|
20231122,182700,206303626,1649,1649,1649,1649,0
|
|
20231122,182600,206303626,1649,1649,1649,1649,0
|
|
20231122,182500,206303626,1649,1649,1649,1649,0
|
|
20231122,182400,206303626,1649,1649,1649,1649,0
|
|
20231122,182300,206303626,1649,1649,1649,1649,0
|
|
20231122,182200,206303626,1649,1649,1649,1649,0
|
|
20231122,182100,206303626,1649,1649,1649,1649,0
|
|
20231122,182000,206303626,1649,1649,1649,1649,0
|
|
20231122,181900,206303626,1649,1649,1649,1649,0
|
|
20231122,181800,206303626,1649,1649,1649,1649,0
|
|
20231122,181700,206303626,1649,1649,1649,1649,0
|
|
20231122,181600,206303626,1649,1649,1649,1649,0
|
|
20231122,181500,206303626,1649,1649,1649,1649,0
|
|
20231122,181400,206303626,1649,1649,1649,1649,0
|
|
20231122,181300,206303626,1649,1649,1649,1649,0
|
|
20231122,181200,206303626,1649,1649,1649,1649,0
|
|
20231122,181100,206303626,1649,1649,1649,1649,0
|
|
20231122,181000,206303626,1649,1649,1649,1649,0
|
|
20231122,180900,206303626,1649,1649,1649,1649,0
|
|
20231122,180800,206303626,1649,1649,1649,1649,0
|
|
20231122,180700,206303626,1649,1649,1649,1649,0
|
|
20231122,180600,206303626,1649,1649,1649,1649,0
|
|
20231122,180500,206303626,1649,1649,1649,1649,0
|
|
20231122,180400,206303626,1649,1649,1649,1649,0
|
|
20231122,180300,206303626,1649,1649,1649,1649,0
|
|
20231122,180200,206303626,1649,1649,1649,1649,0
|
|
20231122,180100,206303626,1649,1649,1649,1649,0
|
|
20231122,180000,206303626,1649,1649,1649,1649,0
|
|
20231122,175900,206303626,1649,1649,1649,1649,111
|
|
20231122,175800,206303626,1649,1649,1649,1649,0
|
|
20231122,175700,206303626,1649,1649,1649,1649,0
|
|
20231122,175600,206303626,1649,1649,1649,1649,0
|
|
20231122,175500,206303626,1649,1649,1649,1649,0
|
|
20231122,175400,206303626,1649,1649,1649,1649,0
|
|
20231122,175300,206303626,1649,1649,1649,1649,0
|
|
20231122,175200,206303626,1649,1649,1649,1649,0
|
|
20231122,175100,206303626,1649,1649,1649,1649,0
|
|
20231122,175000,206303626,1649,1649,1649,1649,0
|
|
20231122,174900,206303626,1649,1649,1649,1649,0
|
|
20231122,174800,206303626,1649,1649,1649,1649,0
|
|
20231122,174700,206303626,1649,1649,1649,1649,0
|
|
20231122,174600,206303626,1649,1649,1649,1649,0
|
|
20231122,174500,206303626,1649,1649,1649,1649,0
|
|
20231122,174400,206303626,1649,1649,1649,1649,0
|
|
20231122,174300,206303626,1649,1649,1649,1649,0
|
|
20231122,174200,206303626,1649,1649,1649,1649,0
|
|
20231122,174100,206303626,1649,1649,1649,1649,0
|
|
20231122,174000,206303626,1649,1649,1649,1649,0
|
|
20231122,173900,206303626,1649,1649,1649,1649,0
|
|
20231122,173800,206303626,1649,1649,1649,1649,0
|
|
20231122,173700,206303626,1649,1649,1649,1649,0
|
|
20231122,173600,206303626,1649,1649,1649,1649,0
|
|
20231122,173500,206303626,1649,1649,1649,1649,0
|
|
20231122,173400,206303626,1649,1649,1649,1649,0
|
|
20231122,173300,206303626,1649,1649,1649,1649,0
|
|
20231122,173200,206303626,1649,1649,1649,1649,0
|
|
20231122,173100,206303626,1649,1649,1649,1649,0
|
|
20231122,173000,206303626,1649,1649,1649,1649,0
|
|
20231122,172900,206303626,1649,1649,1649,1649,111
|
|
20231122,172800,206303626,1649,1649,1649,1649,0
|
|
20231122,172700,206303626,1649,1649,1649,1649,0
|
|
20231122,172600,206303626,1649,1649,1649,1649,0
|
|
20231122,172500,206303626,1649,1649,1649,1649,0
|
|
20231122,172400,206303626,1649,1649,1649,1649,0
|
|
20231122,172300,206303626,1649,1649,1649,1649,0
|
|
20231122,172200,206303626,1649,1649,1649,1649,0
|
|
20231122,172100,206303626,1649,1649,1649,1649,0
|
|
20231122,172000,206303626,1649,1649,1649,1649,0
|
|
20231122,171900,206303626,1649,1649,1649,1649,0
|
|
20231122,171800,206303626,1649,1649,1649,1649,0
|
|
20231122,171700,206303626,1649,1649,1649,1649,0
|
|
20231122,171600,206303626,1649,1649,1649,1649,0
|
|
20231122,171500,206303626,1649,1649,1649,1649,0
|
|
20231122,171400,206303626,1649,1649,1649,1649,0
|
|
20231122,171300,206303626,1649,1649,1649,1649,0
|
|
20231122,171200,206303626,1649,1649,1649,1649,0
|
|
20231122,171100,206303626,1649,1649,1649,1649,0
|
|
20231122,171000,206303626,1649,1649,1649,1649,0
|
|
20231122,170900,206303626,1649,1649,1649,1649,0
|
|
20231122,170800,206303626,1649,1649,1649,1649,0
|
|
20231122,170700,206303626,1649,1649,1649,1649,0
|
|
20231122,170600,206303626,1649,1649,1649,1649,0
|
|
20231122,170500,206303626,1649,1649,1649,1649,0
|
|
20231122,170400,206303626,1649,1649,1649,1649,0
|
|
20231122,170300,206303626,1649,1649,1649,1649,0
|
|
20231122,170200,206303626,1649,1649,1649,1649,0
|
|
20231122,170100,206303626,1649,1649,1649,1649,0
|
|
20231122,170000,206303626,1649,1649,1649,1649,0
|
|
20231122,165900,206303626,1649,1649,1649,1649,111
|
|
20231122,165800,206303626,1649,1649,1649,1649,0
|
|
20231122,165700,206303626,1649,1649,1649,1649,0
|
|
20231122,165600,206303626,1649,1649,1649,1649,0
|
|
20231122,165500,206303626,1649,1649,1649,1649,0
|
|
20231122,165400,206303626,1649,1649,1649,1649,0
|
|
20231122,165300,206303626,1649,1649,1649,1649,0
|
|
20231122,165200,206303626,1649,1649,1649,1649,0
|
|
20231122,165100,206303626,1649,1649,1649,1649,0
|
|
20231122,165000,206303626,1649,1649,1649,1649,0
|
|
20231122,164900,206303626,1649,1649,1649,1649,0
|
|
20231122,164800,206303626,1649,1649,1649,1649,0
|
|
20231122,164700,206303626,1649,1649,1649,1649,0
|
|
20231122,164600,206303626,1649,1649,1649,1649,0
|
|
20231122,164500,206303626,1649,1649,1649,1649,0
|
|
20231122,164400,206303626,1649,1649,1649,1649,0
|
|
20231122,164300,206303626,1649,1649,1649,1649,0
|
|
20231122,164200,206303626,1649,1649,1649,1649,0
|
|
20231122,164100,206303626,1649,1649,1649,1649,0
|
|
20231122,164000,206303626,1649,1649,1649,1649,0
|
|
20231122,163900,206303626,1649,1649,1649,1649,0
|
|
20231122,163800,206303626,1649,1649,1649,1649,0
|
|
20231122,163700,206303626,1649,1649,1649,1649,0
|
|
20231122,163600,206303626,1649,1649,1649,1649,0
|
|
20231122,163500,206303626,1649,1649,1649,1649,0
|
|
20231122,163400,206303626,1649,1649,1649,1649,0
|
|
20231122,163300,206303626,1649,1649,1649,1649,0
|
|
20231122,163200,206303626,1649,1649,1649,1649,0
|
|
20231122,163100,206303626,1649,1649,1649,1649,0
|
|
20231122,163000,206303626,1649,1649,1649,1649,0
|
|
20231122,162900,206303626,1649,1649,1649,1649,111
|
|
20231122,162800,206303626,1649,1649,1649,1649,0
|
|
20231122,162700,206303626,1649,1649,1649,1649,0
|
|
20231122,162600,206303626,1649,1649,1649,1649,0
|
|
20231122,162500,206303626,1649,1649,1649,1649,0
|
|
20231122,162400,206303626,1649,1649,1649,1649,0
|
|
20231122,162300,206303626,1649,1649,1649,1649,0
|
|
20231122,162200,206303626,1649,1649,1649,1649,0
|
|
20231122,162100,206303626,1649,1649,1649,1649,0
|
|
20231122,162000,206303626,1649,1649,1649,1649,0
|
|
20231122,161900,206303626,1649,1649,1649,1649,0
|
|
20231122,161800,206303626,1649,1649,1649,1649,0
|
|
20231122,161700,206303626,1649,1649,1649,1649,0
|
|
20231122,161600,206303626,1649,1649,1649,1649,0
|
|
20231122,161500,206303626,1649,1649,1649,1649,0
|
|
20231122,161400,206303626,1649,1649,1649,1649,0
|
|
20231122,161300,206303626,1649,1649,1649,1649,0
|
|
20231122,161200,206303626,1649,1649,1649,1649,0
|
|
20231122,161100,206303626,1649,1649,1649,1649,0
|
|
20231122,161000,206303626,1649,1649,1649,1649,0
|
|
20231122,160900,206303626,1649,1649,1649,1649,0
|
|
20231122,160800,206303626,1649,1649,1649,1649,0
|
|
20231122,160700,206303626,1649,1649,1649,1649,0
|
|
20231122,160600,206303626,1649,1649,1649,1649,0
|
|
20231122,160500,206303626,1649,1649,1649,1649,0
|
|
20231122,160400,206303626,1649,1649,1649,1649,0
|
|
20231122,160300,206303626,1649,1649,1649,1649,0
|
|
20231122,160200,206303626,1649,1649,1649,1649,0
|
|
20231122,160100,206303626,1649,1649,1649,1649,0
|
|
20231122,160000,206303626,1649,1649,1649,1649,0
|
|
20231122,155900,206303626,1649,1649,1649,1649,111
|
|
20231122,155800,206303626,1649,1649,1649,1649,0
|
|
20231122,155700,206303626,1649,1649,1649,1649,0
|
|
20231122,155600,206303626,1649,1649,1649,1649,0
|
|
20231122,155500,206303626,1649,1649,1649,1649,0
|
|
20231122,155400,206303626,1649,1649,1649,1649,0
|
|
20231122,155300,206303626,1649,1649,1649,1649,0
|
|
20231122,155200,206303626,1649,1649,1649,1649,0
|
|
20231122,155100,206303626,1649,1649,1649,1649,0
|
|
20231122,155000,206303626,1649,1649,1649,1649,0
|
|
20231122,154900,206303626,1649,1649,1649,1649,0
|
|
20231122,154800,206303626,1649,1649,1649,1649,0
|
|
20231122,154700,206303626,1649,1649,1649,1649,0
|
|
20231122,154600,206303626,1649,1649,1649,1649,0
|
|
20231122,154500,206303626,1649,1649,1649,1649,0
|
|
20231122,154400,206303626,1649,1649,1649,1649,0
|
|
20231122,154300,206303626,1649,1649,1649,1649,0
|
|
20231122,154200,206303626,1649,1649,1649,1649,0
|
|
20231122,154100,206303626,1649,1649,1649,1649,0
|
|
20231122,154000,206303626,1649,1649,1649,1649,0
|
|
20231122,153900,206303626,1649,1649,1649,1649,0
|
|
20231122,153800,206303626,1649,1649,1649,1649,0
|
|
20231122,153700,206303626,1649,1649,1649,1649,0
|
|
20231122,153600,206303626,1649,1649,1649,1649,0
|
|
20231122,153500,206303626,1649,1649,1649,1649,0
|
|
20231122,153400,206303626,1649,1649,1649,1649,0
|
|
20231122,153300,206303626,1649,1649,1649,1649,0
|
|
20231122,153200,206303626,1649,1649,1649,1649,0
|
|
20231122,153100,206303626,1649,1649,1649,1649,0
|
|
20231122,153000,206303626,1649,1649,1649,1649,111
|
|
20231122,152900,206120587,1646,1646,1646,1646,0
|
|
20231122,152800,206120587,1646,1646,1646,1646,0
|
|
20231122,152700,206120587,1646,1646,1646,1646,0
|
|
20231122,152600,206120587,1646,1646,1646,1646,0
|
|
20231122,152500,206120587,1646,1646,1646,1646,0
|
|
20231122,152400,206120587,1646,1646,1646,1646,0
|
|
20231122,152300,206120587,1646,1646,1646,1646,0
|
|
20231122,152200,206120587,1646,1646,1646,1646,0
|
|
20231122,152100,206120587,1646,1646,1646,1646,0
|
|
20231122,152000,206120587,1646,1646,1646,1646,0
|
|
20231122,151900,206120587,1646,1648,1649,1646,402
|
|
20231122,151800,205458287,1647,1647,1647,1647,1
|
|
20231122,151700,205456640,1647,1647,1648,1647,5
|
|
20231122,151600,205448404,1645,1645,1645,1645,0
|
|
20231122,151500,205448404,1645,1645,1645,1645,0
|
|
20231122,151400,205448404,1645,1647,1647,1645,1000
|
|
20231122,151300,203802858,1647,1647,1647,1647,0
|
|
20231122,151200,203802858,1647,1647,1647,1647,0
|
|
20231122,151100,203802858,1647,1647,1647,1647,0
|
|
20231122,151000,203802858,1647,1647,1647,1647,0
|
|
20231122,150900,203802858,1647,1647,1647,1647,2
|
|
20231122,150800,203799564,1646,1646,1646,1646,1160
|
|
20231122,150700,201890204,1646,1646,1646,1646,61
|
|
20231122,150600,201789798,1645,1645,1645,1645,0
|
|
20231122,150500,201789798,1645,1645,1645,1645,607
|
|
20231122,150400,200791283,1646,1646,1646,1646,8
|
|
20231122,150300,200778115,1646,1646,1646,1646,0
|
|
20231122,150200,200778115,1646,1646,1646,1646,0
|
|
20231122,150100,200778115,1646,1646,1646,1646,0
|
|
20231122,150000,200778115,1646,1646,1646,1646,4
|
|
20231122,145900,200771531,1646,1646,1646,1646,54
|
|
20231122,145800,200682647,1646,1646,1646,1645,29
|
|
20231122,145700,200634938,1646,1647,1647,1646,1964
|
|
20231122,145600,197400516,1648,1648,1648,1648,0
|
|
20231122,145500,197400516,1648,1648,1648,1648,11
|
|
20231122,145400,197382388,1648,1648,1648,1648,301
|
|
20231122,145300,196886340,1648,1648,1648,1648,313
|
|
20231122,145200,196370516,1648,1648,1648,1648,0
|
|
20231122,145100,196370516,1648,1648,1648,1648,1000
|
|
20231122,145000,194722516,1648,1648,1648,1648,295
|
|
20231122,144900,194236356,1648,1648,1648,1648,0
|
|
20231122,144800,194236356,1648,1648,1648,1648,0
|
|
20231122,144700,194236356,1648,1648,1648,1648,2
|
|
20231122,144600,194233060,1648,1648,1648,1648,0
|
|
20231122,144500,194233060,1648,1648,1648,1648,0
|
|
20231122,144400,194233060,1648,1648,1648,1648,0
|
|
20231122,144300,194233060,1648,1648,1648,1648,0
|
|
20231122,144200,194233060,1648,1648,1648,1648,0
|
|
20231122,144100,194233060,1648,1649,1649,1648,125
|
|
20231122,144000,194027056,1649,1649,1649,1649,0
|
|
20231122,143900,194027056,1649,1649,1649,1649,0
|
|
20231122,143800,194027056,1649,1649,1649,1649,0
|
|
20231122,143700,194027056,1649,1649,1649,1649,0
|
|
20231122,143600,194027056,1649,1649,1649,1649,15
|
|
20231122,143500,194002321,1650,1650,1650,1650,0
|
|
20231122,143400,194002321,1650,1650,1650,1650,0
|
|
20231122,143300,194002321,1650,1652,1652,1650,257
|
|
20231122,143200,193578122,1652,1652,1652,1652,3984
|
|
20231122,143100,186996554,1652,1652,1652,1652,0
|
|
20231122,143000,186996554,1652,1654,1654,1652,5
|
|
20231122,142900,186988289,1654,1654,1654,1654,66
|
|
20231122,142800,186879125,1656,1656,1656,1656,0
|
|
20231122,142700,186879125,1656,1656,1656,1656,0
|
|
20231122,142600,186879125,1656,1656,1656,1656,0
|
|
20231122,142500,186879125,1656,1656,1656,1656,0
|
|
20231122,142400,186879125,1656,1656,1656,1656,0
|
|
20231122,142300,186879125,1656,1656,1656,1656,0
|
|
20231122,142200,186879125,1656,1656,1656,1656,10
|
|
20231122,142100,186862565,1656,1656,1656,1656,124
|
|
20231122,142000,186657221,1656,1656,1656,1656,34
|
|
20231122,141900,186600917,1651,1651,1651,1651,207
|
|
20231122,141800,186259160,1651,1651,1651,1651,0
|
|
20231122,141700,186259160,1651,1651,1651,1651,0
|
|
20231122,141600,186259160,1651,1651,1651,1651,6
|
|
20231122,141500,186249254,1651,1651,1651,1651,0
|
|
20231122,141400,186249254,1651,1651,1651,1650,1062
|
|
20231122,141300,184496782,1650,1650,1650,1650,1540
|
|
20231122,141200,181955782,1657,1657,1657,1657,0
|
|
20231122,141100,181955782,1657,1657,1657,1657,10
|
|
20231122,141000,181939212,1657,1657,1657,1657,0
|
|
20231122,140900,181939212,1657,1657,1657,1657,15
|
|
20231122,140800,181914357,1650,1650,1650,1650,0
|
|
20231122,140700,181914357,1650,1650,1650,1650,464
|
|
20231122,140600,181148757,1657,1657,1657,1657,1
|
|
20231122,140500,181147100,1650,1650,1650,1650,0
|
|
20231122,140400,181147100,1650,1651,1651,1650,1102
|
|
20231122,140300,179328770,1657,1657,1657,1657,0
|
|
20231122,140200,179328770,1657,1657,1657,1657,0
|
|
20231122,140100,179328770,1657,1657,1657,1657,2
|
|
20231122,140000,179325456,1654,1654,1654,1654,936
|
|
20231122,135900,177777312,1650,1650,1650,1650,0
|
|
20231122,135800,177777312,1650,1650,1650,1650,0
|
|
20231122,135700,177777312,1650,1650,1650,1650,0
|
|
20231122,135600,177777312,1650,1650,1650,1650,0
|
|
20231122,135500,177777312,1650,1650,1650,1650,133
|
|
20231122,135400,177557862,1650,1650,1650,1650,0
|
|
20231122,135300,177557862,1650,1650,1650,1650,200
|
|
20231122,135200,177227862,1650,1650,1650,1650,0
|
|
20231122,135100,177227862,1650,1650,1650,1650,3
|
|
20231122,135000,177222912,1650,1650,1650,1650,0
|
|
20231122,134900,177222912,1650,1650,1650,1650,1
|
|
20231122,134800,177221262,1650,1650,1650,1650,2
|
|
20231122,134700,177217962,1650,1650,1650,1650,1
|
|
20231122,134600,177216312,1650,1653,1653,1650,1600
|
|
20231122,134500,174576175,1654,1654,1654,1654,0
|
|
20231122,134400,174576175,1654,1654,1654,1654,30
|
|
20231122,134300,174526555,1654,1654,1654,1654,34
|
|
20231122,134200,174470319,1657,1657,1657,1657,0
|
|
20231122,134100,174470319,1657,1657,1657,1657,0
|
|
20231122,134000,174470319,1657,1657,1657,1657,0
|
|
20231122,133900,174470319,1657,1657,1657,1657,0
|
|
20231122,133800,174470319,1657,1657,1657,1657,0
|
|
20231122,133700,174470319,1657,1657,1657,1657,0
|
|
20231122,133600,174470319,1657,1657,1657,1657,0
|
|
20231122,133500,174470319,1657,1657,1657,1657,0
|
|
20231122,133400,174470319,1657,1657,1657,1657,0
|
|
20231122,133300,174470319,1657,1657,1657,1657,0
|
|
20231122,133200,174470319,1657,1657,1657,1657,0
|
|
20231122,133100,174470319,1657,1657,1657,1657,0
|
|
20231122,133000,174470319,1657,1657,1657,1657,0
|
|
20231122,132900,174470319,1657,1657,1657,1657,0
|
|
20231122,132800,174470319,1657,1657,1657,1657,0
|
|
20231122,132700,174470319,1657,1657,1657,1657,16
|
|
20231122,132600,174443807,1657,1657,1657,1657,0
|
|
20231122,132500,174443807,1657,1657,1657,1657,12
|
|
20231122,132400,174423923,1658,1658,1658,1658,0
|
|
20231122,132300,174423923,1658,1658,1658,1658,0
|
|
20231122,132200,174423923,1658,1658,1658,1658,0
|
|
20231122,132100,174423923,1658,1658,1658,1658,0
|
|
20231122,132000,174423923,1658,1658,1658,1658,0
|
|
20231122,131900,174423923,1658,1658,1658,1658,0
|
|
20231122,131800,174423923,1658,1658,1658,1658,0
|
|
20231122,131700,174423923,1658,1658,1658,1658,0
|
|
20231122,131600,174423923,1658,1658,1658,1658,0
|
|
20231122,131500,174423923,1658,1658,1658,1658,0
|
|
20231122,131400,174423923,1658,1658,1658,1658,0
|
|
20231122,131300,174423923,1658,1658,1658,1658,0
|
|
20231122,131200,174423923,1658,1658,1658,1658,0
|
|
20231122,131100,174423923,1658,1658,1658,1658,0
|
|
20231122,131000,174423923,1658,1658,1658,1658,0
|
|
20231122,130900,174423923,1658,1658,1658,1658,0
|
|
20231122,130800,174423923,1658,1658,1658,1658,0
|
|
20231122,130700,174423923,1658,1658,1658,1658,0
|
|
20231122,130600,174423923,1658,1658,1658,1658,0
|
|
20231122,130500,174423923,1658,1658,1658,1658,0
|
|
20231122,130400,174423923,1658,1651,1658,1651,13
|
|
20231122,130300,174402402,1650,1647,1650,1647,4
|
|
20231122,130200,174395808,1646,1646,1646,1646,0
|
|
20231122,130100,174395808,1646,1649,1649,1646,1350
|
|
20231122,130000,172173443,1660,1660,1660,1660,0
|
|
20231122,125900,172173443,1660,1660,1660,1660,6
|
|
20231122,125800,172163483,1646,1650,1650,1646,6222
|
|
20231122,125700,161918758,1660,1654,1660,1654,144
|
|
20231122,125600,161679768,1654,1654,1654,1654,0
|
|
20231122,125500,161679768,1654,1654,1654,1654,501
|
|
20231122,125400,160851114,1654,1654,1654,1654,0
|
|
20231122,125300,160851114,1654,1654,1654,1654,0
|
|
20231122,125200,160851114,1654,1654,1654,1654,0
|
|
20231122,125100,160851114,1654,1654,1654,1654,0
|
|
20231122,125000,160851114,1654,1654,1654,1654,0
|
|
20231122,124900,160851114,1654,1654,1654,1654,0
|
|
20231122,124800,160851114,1654,1654,1654,1654,1
|
|
20231122,124700,160849460,1648,1648,1648,1648,0
|
|
20231122,124600,160849460,1648,1648,1648,1648,0
|
|
20231122,124500,160849460,1648,1648,1648,1648,0
|
|
20231122,124400,160849460,1648,1648,1648,1648,0
|
|
20231122,124300,160849460,1648,1648,1648,1648,0
|
|
20231122,124200,160849460,1648,1648,1648,1648,0
|
|
20231122,124100,160849460,1648,1648,1648,1648,2575
|
|
20231122,124000,156605860,1648,1648,1648,1648,0
|
|
20231122,123900,156605860,1648,1648,1648,1648,0
|
|
20231122,123800,156605860,1648,1648,1648,1648,130
|
|
20231122,123700,156391620,1648,1648,1648,1648,75
|
|
20231122,123600,156268020,1648,1648,1648,1648,306
|
|
20231122,123500,155763732,1648,1648,1648,1648,2030
|
|
20231122,123400,152418292,1646,1646,1646,1646,8
|
|
20231122,123300,152405124,1646,1646,1646,1646,0
|
|
20231122,123200,152405124,1646,1646,1646,1646,0
|
|
20231122,123100,152405124,1646,1646,1646,1646,27
|
|
20231122,123000,152360682,1646,1646,1646,1646,0
|
|
20231122,122900,152360682,1646,1646,1646,1646,0
|
|
20231122,122800,152360682,1646,1646,1646,1646,44
|
|
20231122,122700,152288258,1647,1647,1647,1647,0
|
|
20231122,122600,152288258,1647,1647,1647,1647,0
|
|
20231122,122500,152288258,1647,1647,1647,1647,33
|
|
20231122,122400,152233907,1648,1648,1648,1648,60
|
|
20231122,122300,152135027,1648,1648,1648,1648,10
|
|
20231122,122200,152118547,1648,1646,1648,1646,1126
|
|
20231122,122100,150262955,1647,1648,1648,1647,112
|
|
20231122,122000,150078434,1648,1650,1650,1648,576
|
|
20231122,121900,149128415,1650,1652,1652,1650,3079
|
|
20231122,121800,144047631,1654,1654,1654,1654,0
|
|
20231122,121700,144047631,1654,1654,1654,1654,305
|
|
20231122,121600,143543161,1654,1654,1654,1654,0
|
|
20231122,121500,143543161,1654,1654,1654,1654,0
|
|
20231122,121400,143543161,1654,1654,1654,1654,1
|
|
20231122,121300,143541507,1662,1662,1662,1662,0
|
|
20231122,121200,143541507,1662,1662,1662,1662,0
|
|
20231122,121100,143541507,1662,1662,1662,1662,0
|
|
20231122,121000,143541507,1662,1662,1662,1662,0
|
|
20231122,120900,143541507,1662,1662,1662,1662,0
|
|
20231122,120800,143541507,1662,1662,1662,1662,0
|
|
20231122,120700,143541507,1662,1662,1662,1662,0
|
|
20231122,120600,143541507,1662,1662,1662,1662,1
|
|
20231122,120500,143539845,1662,1662,1662,1662,0
|
|
20231122,120400,143539845,1662,1662,1662,1662,0
|
|
20231122,120300,143539845,1662,1662,1662,1662,0
|
|
20231122,120200,143539845,1662,1662,1662,1662,0
|
|
20231122,120100,143539845,1662,1662,1662,1662,0
|
|
20231122,120000,143539845,1662,1662,1662,1662,0
|
|
20231122,115900,143539845,1662,1662,1662,1662,0
|
|
20231122,115800,143539845,1662,1662,1662,1662,0
|
|
20231122,115700,143539845,1662,1662,1662,1662,0
|
|
20231122,115600,143539845,1662,1662,1662,1662,0
|
|
20231122,115500,143539845,1662,1662,1662,1662,0
|
|
20231122,115400,143539845,1662,1662,1662,1662,0
|
|
20231122,115300,143539845,1662,1662,1662,1662,0
|
|
20231122,115200,143539845,1662,1662,1662,1662,0
|
|
20231122,115100,143539845,1662,1662,1662,1662,0
|
|
20231122,115000,143539845,1662,1662,1662,1662,0
|
|
20231122,114900,143539845,1662,1662,1662,1662,0
|
|
20231122,114800,143539845,1662,1662,1662,1662,0
|
|
20231122,114700,143539845,1662,1662,1662,1662,0
|
|
20231122,114600,143539845,1662,1662,1662,1662,1
|
|
20231122,114500,143538183,1653,1653,1653,1653,0
|
|
20231122,114400,143538183,1653,1653,1653,1653,1
|
|
20231122,114300,143536530,1652,1652,1652,1652,0
|
|
20231122,114200,143536530,1652,1652,1652,1652,153
|
|
20231122,114100,143283774,1652,1652,1652,1652,200
|
|
20231122,114000,142953374,1652,1652,1652,1652,300
|
|
20231122,113900,142457774,1652,1652,1652,1652,473
|
|
20231122,113800,141676378,1652,1652,1652,1652,224
|
|
20231122,113700,141306330,1652,1653,1653,1652,250
|
|
20231122,113600,140893329,1651,1651,1651,1651,0
|
|
20231122,113500,140893329,1651,1651,1651,1651,0
|
|
20231122,113400,140893329,1651,1651,1651,1651,0
|
|
20231122,113300,140893329,1651,1651,1651,1651,0
|
|
20231122,113200,140893329,1651,1651,1651,1651,0
|
|
20231122,113100,140893329,1651,1651,1651,1651,0
|
|
20231122,113000,140893329,1651,1651,1651,1651,0
|
|
20231122,112900,140893329,1651,1651,1651,1651,2123
|
|
20231122,112800,137388256,1651,1657,1657,1651,999
|
|
20231122,112700,135737501,1668,1668,1668,1668,1
|
|
20231122,112600,135735833,1657,1657,1657,1657,0
|
|
20231122,112500,135735833,1657,1653,1657,1653,1632
|
|
20231122,112400,133033609,1652,1652,1652,1652,0
|
|
20231122,112300,133033609,1652,1652,1652,1652,0
|
|
20231122,112200,133033609,1652,1652,1652,1652,0
|
|
20231122,112100,133033609,1652,1652,1652,1652,100
|
|
20231122,112000,132868409,1657,1657,1657,1657,0
|
|
20231122,111900,132868409,1657,1657,1657,1657,0
|
|
20231122,111800,132868409,1657,1657,1657,1657,0
|
|
20231122,111700,132868409,1657,1657,1657,1657,1
|
|
20231122,111600,132866752,1657,1651,1657,1651,764
|
|
20231122,111500,131604776,1651,1651,1651,1651,101
|
|
20231122,111400,131438025,1651,1651,1651,1651,250
|
|
20231122,111300,131025275,1651,1651,1651,1651,1
|
|
20231122,111200,131023624,1651,1651,1651,1651,0
|
|
20231122,111100,131023624,1651,1651,1651,1651,0
|
|
20231122,111000,131023624,1651,1651,1651,1651,159
|
|
20231122,110900,130761115,1657,1657,1657,1657,0
|
|
20231122,110800,130761115,1657,1657,1657,1657,250
|
|
20231122,110700,130346865,1651,1651,1651,1651,0
|
|
20231122,110600,130346865,1651,1651,1651,1651,0
|
|
20231122,110500,130346865,1651,1651,1651,1651,356
|
|
20231122,110400,129759109,1651,1651,1651,1651,200
|
|
20231122,110300,129428909,1651,1651,1652,1650,1178
|
|
20231122,110200,127484790,1650,1656,1656,1650,5000
|
|
20231122,110100,119225516,1657,1657,1657,1657,0
|
|
20231122,110000,119225516,1657,1657,1657,1657,0
|
|
20231122,105900,119225516,1657,1657,1657,1657,2
|
|
20231122,105800,119222202,1657,1657,1657,1657,62
|
|
20231122,105700,119119468,1657,1656,1657,1656,547
|
|
20231122,105600,118213618,1657,1659,1659,1657,98
|
|
20231122,105500,118051222,1657,1657,1657,1657,0
|
|
20231122,105400,118051222,1657,1657,1657,1657,1000
|
|
20231122,105300,116394222,1657,1657,1657,1657,0
|
|
20231122,105200,116394222,1657,1657,1657,1657,0
|
|
20231122,105100,116394222,1657,1657,1657,1657,0
|
|
20231122,105000,116394222,1657,1658,1658,1657,280
|
|
20231122,104900,115930252,1657,1657,1657,1657,0
|
|
20231122,104800,115930252,1657,1657,1657,1657,0
|
|
20231122,104700,115930252,1657,1657,1657,1657,0
|
|
20231122,104600,115930252,1657,1659,1659,1657,50
|
|
20231122,104500,115847367,1657,1657,1657,1657,0
|
|
20231122,104400,115847367,1657,1657,1657,1657,0
|
|
20231122,104300,115847367,1657,1666,1666,1657,11234
|
|
20231122,104200,97146575,1666,1666,1666,1666,420
|
|
20231122,104100,96446855,1666,1666,1666,1666,0
|
|
20231122,104000,96446855,1666,1666,1666,1666,0
|
|
20231122,103900,96446855,1666,1666,1666,1666,0
|
|
20231122,103800,96446855,1666,1666,1666,1666,0
|
|
20231122,103700,96446855,1666,1666,1666,1666,50
|
|
20231122,103600,96363555,1666,1666,1666,1666,0
|
|
20231122,103500,96363555,1666,1666,1666,1666,0
|
|
20231122,103400,96363555,1666,1666,1666,1666,0
|
|
20231122,103300,96363555,1666,1666,1666,1666,0
|
|
20231122,103200,96363555,1666,1667,1667,1666,50
|
|
20231122,103100,96280225,1666,1666,1666,1666,0
|
|
20231122,103000,96280225,1666,1666,1666,1666,450
|
|
20231122,102900,95530525,1666,1666,1666,1666,333
|
|
20231122,102800,94975747,1666,1666,1666,1666,122
|
|
20231122,102700,94772495,1666,1666,1666,1666,0
|
|
20231122,102600,94772495,1666,1666,1666,1666,0
|
|
20231122,102500,94772495,1666,1666,1666,1666,158
|
|
20231122,102400,94509267,1666,1666,1666,1666,500
|
|
20231122,102300,93676267,1665,1665,1665,1665,0
|
|
20231122,102200,93676267,1665,1665,1665,1665,558
|
|
20231122,102100,92747197,1665,1666,1666,1665,14106
|
|
20231122,102000,69260107,1666,1666,1666,1666,0
|
|
20231122,101900,69260107,1666,1666,1666,1666,47
|
|
20231122,101800,69181805,1671,1666,1671,1666,225
|
|
20231122,101700,68806455,1671,1671,1671,1671,0
|
|
20231122,101600,68806455,1671,1666,1671,1666,232
|
|
20231122,101500,68419443,1665,1666,1666,1665,1262
|
|
20231122,101400,66318152,1666,1666,1666,1666,35
|
|
20231122,101300,66259842,1666,1666,1666,1666,272
|
|
20231122,101200,65806690,1666,1666,1666,1666,0
|
|
20231122,101100,65806690,1666,1666,1666,1666,1200
|
|
20231122,101000,63807490,1666,1666,1666,1666,500
|
|
20231122,100900,62974490,1666,1666,1666,1666,50
|
|
20231122,100800,62891190,1666,1666,1666,1666,0
|
|
20231122,100700,62891190,1666,1666,1666,1666,0
|
|
20231122,100600,62891190,1666,1666,1666,1666,0
|
|
20231122,100500,62891190,1666,1666,1666,1666,500
|
|
20231122,100400,62058190,1665,1665,1665,1665,100
|
|
20231122,100300,61891690,1665,1667,1667,1665,100
|
|
20231122,100200,61725160,1667,1667,1667,1667,0
|
|
20231122,100100,61725160,1667,1667,1667,1667,0
|
|
20231122,100000,61725160,1667,1667,1667,1667,91
|
|
20231122,095900,61573463,1665,1667,1667,1665,5519
|
|
20231122,095800,52383682,1666,1666,1666,1666,110
|
|
20231122,095700,52200422,1667,1667,1667,1667,6
|
|
20231122,095600,52190420,1667,1667,1667,1667,154
|
|
20231122,095500,51933702,1667,1667,1667,1667,0
|
|
20231122,095400,51933702,1667,1667,1667,1667,128
|
|
20231122,095300,51720326,1671,1671,1671,1671,0
|
|
20231122,095200,51720326,1671,1671,1671,1671,0
|
|
20231122,095100,51720326,1671,1671,1671,1671,0
|
|
20231122,095000,51720326,1671,1671,1671,1671,2
|
|
20231122,094900,51716984,1671,1671,1671,1671,0
|
|
20231122,094800,51716984,1671,1666,1671,1665,2152
|
|
20231122,094700,48133496,1665,1665,1665,1665,0
|
|
20231122,094600,48133496,1665,1671,1671,1665,73
|
|
20231122,094500,48011945,1671,1671,1671,1671,1
|
|
20231122,094400,48010274,1665,1666,1671,1665,360
|
|
20231122,094300,47410798,1665,1665,1665,1665,100
|
|
20231122,094200,47244298,1665,1670,1670,1665,3315
|
|
20231122,094100,41718177,1671,1671,1671,1671,1
|
|
20231122,094000,41716506,1670,1671,1671,1670,3195
|
|
20231122,093900,36377861,1671,1672,1672,1671,50
|
|
20231122,093800,36294301,1670,1670,1670,1670,0
|
|
20231122,093700,36294301,1670,1670,1670,1670,1479
|
|
20231122,093600,33824371,1670,1670,1670,1670,1
|
|
20231122,093500,33822701,1670,1670,1670,1670,2200
|
|
20231122,093400,30148701,1670,1670,1670,1670,1212
|
|
20231122,093300,28124661,1670,1672,1672,1670,645
|
|
20231122,093200,27046916,1672,1672,1672,1672,0
|
|
20231122,093100,27046916,1672,1672,1672,1672,155
|
|
20231122,093000,26787756,1672,1672,1672,1672,194
|
|
20231122,092900,26463388,1672,1672,1672,1672,0
|
|
20231122,092800,26463388,1672,1673,1678,1672,57
|
|
20231122,092700,26367776,1672,1671,1672,1671,3
|
|
20231122,092600,26362762,1670,1674,1674,1670,175
|
|
20231122,092500,26070205,1674,1674,1674,1674,0
|
|
20231122,092400,26070205,1674,1671,1674,1671,4
|
|
20231122,092300,26063515,1670,1669,1670,1668,582
|
|
20231122,092200,25091982,1668,1667,1668,1667,1454
|
|
20231122,092100,22667310,1668,1668,1668,1668,0
|
|
20231122,092000,22667310,1668,1668,1668,1668,10
|
|
20231122,091900,22650630,1665,1665,1665,1665,60
|
|
20231122,091800,22550730,1665,1670,1670,1655,3419
|
|
20231122,091700,16888471,1670,1670,1670,1670,7
|
|
20231122,091600,16876781,1670,1670,1670,1670,1
|
|
20231122,091500,16875111,1659,1662,1662,1659,40
|
|
20231122,091400,16808714,1659,1659,1659,1659,0
|
|
20231122,091300,16808714,1659,1670,1670,1659,2037
|
|
20231122,091200,13416288,1670,1670,1670,1669,521
|
|
20231122,091100,12546432,1670,1670,1670,1670,1000
|
|
20231122,091000,10876432,1676,1676,1676,1670,2117
|
|
20231122,090900,7332238,1676,1677,1677,1676,26
|
|
20231122,090800,7288659,1678,1679,1679,1678,142
|
|
20231122,090700,7050365,1678,1678,1678,1678,0
|
|
20231122,090600,7050365,1678,1681,1681,1678,2500
|
|
20231122,090500,2855134,1680,1682,1682,1680,184
|
|
20231122,090400,2545837,1682,1685,1685,1682,108
|
|
20231122,090300,2363865,1685,1685,1685,1685,0
|
|
20231122,090200,2363865,1685,1685,1685,1685,0
|
|
20231122,090100,2363865,1685,1692,1692,1685,890
|
|
20231122,090000,857995,1699,1699,1699,1699,505
|