606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190300,171946509,1528,1528,1528,1528,518
|
|
20231128,190200,171946509,1528,1528,1528,1528,0
|
|
20231128,190100,171946509,1528,1528,1528,1528,0
|
|
20231128,190000,171946509,1528,1528,1528,1528,0
|
|
20231128,185900,171946509,1528,1528,1528,1528,0
|
|
20231128,185800,171946509,1528,1528,1528,1528,0
|
|
20231128,185700,171946509,1528,1528,1528,1528,0
|
|
20231128,185600,171946509,1528,1528,1528,1528,0
|
|
20231128,185500,171946509,1528,1528,1528,1528,0
|
|
20231128,185400,171946509,1528,1528,1528,1528,0
|
|
20231128,185300,171946509,1528,1528,1528,1528,0
|
|
20231128,185200,171946509,1528,1528,1528,1528,0
|
|
20231128,185100,171946509,1528,1528,1528,1528,0
|
|
20231128,185000,171946509,1528,1528,1528,1528,0
|
|
20231128,184900,171946509,1528,1528,1528,1528,0
|
|
20231128,184800,171946509,1528,1528,1528,1528,0
|
|
20231128,184700,171946509,1528,1528,1528,1528,0
|
|
20231128,184600,171946509,1528,1528,1528,1528,0
|
|
20231128,184500,171946509,1528,1528,1528,1528,0
|
|
20231128,184400,171946509,1528,1528,1528,1528,0
|
|
20231128,184300,171946509,1528,1528,1528,1528,0
|
|
20231128,184200,171946509,1528,1528,1528,1528,0
|
|
20231128,184100,171946509,1528,1528,1528,1528,0
|
|
20231128,184000,171946509,1528,1528,1528,1528,0
|
|
20231128,183900,171946509,1528,1528,1528,1528,0
|
|
20231128,183800,171946509,1528,1528,1528,1528,0
|
|
20231128,183700,171946509,1528,1528,1528,1528,0
|
|
20231128,183600,171946509,1528,1528,1528,1528,0
|
|
20231128,183500,171946509,1528,1528,1528,1528,0
|
|
20231128,183400,171946509,1528,1528,1528,1528,0
|
|
20231128,183300,171946509,1528,1528,1528,1528,518
|
|
20231128,183200,171946509,1528,1528,1528,1528,0
|
|
20231128,183100,171946509,1528,1528,1528,1528,0
|
|
20231128,183000,171946509,1528,1528,1528,1528,0
|
|
20231128,182900,171946509,1528,1528,1528,1528,0
|
|
20231128,182800,171946509,1528,1528,1528,1528,0
|
|
20231128,182700,171946509,1528,1528,1528,1528,0
|
|
20231128,182600,171946509,1528,1528,1528,1528,0
|
|
20231128,182500,171946509,1528,1528,1528,1528,0
|
|
20231128,182400,171946509,1528,1528,1528,1528,0
|
|
20231128,182300,171946509,1528,1528,1528,1528,0
|
|
20231128,182200,171946509,1528,1528,1528,1528,0
|
|
20231128,182100,171946509,1528,1528,1528,1528,0
|
|
20231128,182000,171946509,1528,1528,1528,1528,0
|
|
20231128,181900,171946509,1528,1528,1528,1528,0
|
|
20231128,181800,171946509,1528,1528,1528,1528,0
|
|
20231128,181700,171946509,1528,1528,1528,1528,0
|
|
20231128,181600,171946509,1528,1528,1528,1528,0
|
|
20231128,181500,171946509,1528,1528,1528,1528,0
|
|
20231128,181400,171946509,1528,1528,1528,1528,0
|
|
20231128,181300,171946509,1528,1528,1528,1528,0
|
|
20231128,181200,171946509,1528,1528,1528,1528,0
|
|
20231128,181100,171946509,1528,1528,1528,1528,0
|
|
20231128,181000,171946509,1528,1528,1528,1528,0
|
|
20231128,180900,171946509,1528,1528,1528,1528,0
|
|
20231128,180800,171946509,1528,1528,1528,1528,0
|
|
20231128,180700,171946509,1528,1528,1528,1528,0
|
|
20231128,180600,171946509,1528,1528,1528,1528,0
|
|
20231128,180500,171946509,1528,1528,1528,1528,0
|
|
20231128,180400,171946509,1528,1528,1528,1528,0
|
|
20231128,180300,171946509,1528,1528,1528,1528,518
|
|
20231128,180200,171946509,1528,1528,1528,1528,0
|
|
20231128,180100,171946509,1528,1528,1528,1528,0
|
|
20231128,180000,171946509,1528,1528,1528,1528,0
|
|
20231128,175900,171946509,1528,1528,1528,1528,0
|
|
20231128,175800,171946509,1528,1528,1528,1528,0
|
|
20231128,175700,171946509,1528,1528,1528,1528,0
|
|
20231128,175600,171946509,1528,1528,1528,1528,0
|
|
20231128,175500,171946509,1528,1528,1528,1528,0
|
|
20231128,175400,171946509,1528,1528,1528,1528,0
|
|
20231128,175300,171946509,1528,1528,1528,1528,0
|
|
20231128,175200,171946509,1528,1528,1528,1528,0
|
|
20231128,175100,171946509,1528,1528,1528,1528,0
|
|
20231128,175000,171946509,1528,1528,1528,1528,0
|
|
20231128,174900,171946509,1528,1528,1528,1528,0
|
|
20231128,174800,171946509,1528,1528,1528,1528,0
|
|
20231128,174700,171946509,1528,1528,1528,1528,0
|
|
20231128,174600,171946509,1528,1528,1528,1528,0
|
|
20231128,174500,171946509,1528,1528,1528,1528,0
|
|
20231128,174400,171946509,1528,1528,1528,1528,0
|
|
20231128,174300,171946509,1528,1528,1528,1528,0
|
|
20231128,174200,171946509,1528,1528,1528,1528,0
|
|
20231128,174100,171946509,1528,1528,1528,1528,0
|
|
20231128,174000,171946509,1528,1528,1528,1528,0
|
|
20231128,173900,171946509,1528,1528,1528,1528,0
|
|
20231128,173800,171946509,1528,1528,1528,1528,0
|
|
20231128,173700,171946509,1528,1528,1528,1528,0
|
|
20231128,173600,171946509,1528,1528,1528,1528,0
|
|
20231128,173500,171946509,1528,1528,1528,1528,0
|
|
20231128,173400,171946509,1528,1528,1528,1528,0
|
|
20231128,173300,171946509,1528,1528,1528,1528,518
|
|
20231128,173200,171946509,1528,1528,1528,1528,0
|
|
20231128,173100,171946509,1528,1528,1528,1528,0
|
|
20231128,173000,171946509,1528,1528,1528,1528,0
|
|
20231128,172900,171946509,1528,1528,1528,1528,0
|
|
20231128,172800,171946509,1528,1528,1528,1528,0
|
|
20231128,172700,171946509,1528,1528,1528,1528,0
|
|
20231128,172600,171946509,1528,1528,1528,1528,0
|
|
20231128,172500,171946509,1528,1528,1528,1528,0
|
|
20231128,172400,171946509,1528,1528,1528,1528,0
|
|
20231128,172300,171946509,1528,1528,1528,1528,0
|
|
20231128,172200,171946509,1528,1528,1528,1528,0
|
|
20231128,172100,171946509,1528,1528,1528,1528,0
|
|
20231128,172000,171946509,1528,1528,1528,1528,0
|
|
20231128,171900,171946509,1528,1528,1528,1528,0
|
|
20231128,171800,171946509,1528,1528,1528,1528,0
|
|
20231128,171700,171946509,1528,1528,1528,1528,0
|
|
20231128,171600,171946509,1528,1528,1528,1528,0
|
|
20231128,171500,171946509,1528,1528,1528,1528,0
|
|
20231128,171400,171946509,1528,1528,1528,1528,0
|
|
20231128,171300,171946509,1528,1528,1528,1528,0
|
|
20231128,171200,171946509,1528,1528,1528,1528,0
|
|
20231128,171100,171946509,1528,1528,1528,1528,0
|
|
20231128,171000,171946509,1528,1528,1528,1528,0
|
|
20231128,170900,171946509,1528,1528,1528,1528,0
|
|
20231128,170800,171946509,1528,1528,1528,1528,0
|
|
20231128,170700,171946509,1528,1528,1528,1528,0
|
|
20231128,170600,171946509,1528,1528,1528,1528,0
|
|
20231128,170500,171946509,1528,1528,1528,1528,0
|
|
20231128,170400,171946509,1528,1528,1528,1528,0
|
|
20231128,170300,171946509,1528,1528,1528,1528,518
|
|
20231128,170200,171946509,1528,1528,1528,1528,0
|
|
20231128,170100,171946509,1528,1528,1528,1528,0
|
|
20231128,170000,171946509,1528,1528,1528,1528,0
|
|
20231128,165900,171946509,1528,1528,1528,1528,0
|
|
20231128,165800,171946509,1528,1528,1528,1528,0
|
|
20231128,165700,171946509,1528,1528,1528,1528,0
|
|
20231128,165600,171946509,1528,1528,1528,1528,0
|
|
20231128,165500,171946509,1528,1528,1528,1528,0
|
|
20231128,165400,171946509,1528,1528,1528,1528,0
|
|
20231128,165300,171946509,1528,1528,1528,1528,0
|
|
20231128,165200,171946509,1528,1528,1528,1528,0
|
|
20231128,165100,171946509,1528,1528,1528,1528,0
|
|
20231128,165000,171946509,1528,1528,1528,1528,0
|
|
20231128,164900,171946509,1528,1528,1528,1528,0
|
|
20231128,164800,171946509,1528,1528,1528,1528,0
|
|
20231128,164700,171946509,1528,1528,1528,1528,0
|
|
20231128,164600,171946509,1528,1528,1528,1528,0
|
|
20231128,164500,171946509,1528,1528,1528,1528,0
|
|
20231128,164400,171946509,1528,1528,1528,1528,0
|
|
20231128,164300,171946509,1528,1528,1528,1528,0
|
|
20231128,164200,171946509,1528,1528,1528,1528,0
|
|
20231128,164100,171946509,1528,1528,1528,1528,0
|
|
20231128,164000,171946509,1528,1528,1528,1528,0
|
|
20231128,163900,171946509,1528,1528,1528,1528,0
|
|
20231128,163800,171946509,1528,1528,1528,1528,0
|
|
20231128,163700,171946509,1528,1528,1528,1528,0
|
|
20231128,163600,171946509,1528,1528,1528,1528,0
|
|
20231128,163500,171946509,1528,1528,1528,1528,0
|
|
20231128,163400,171946509,1528,1528,1528,1528,0
|
|
20231128,163300,171946509,1528,1528,1528,1528,518
|
|
20231128,163200,171946509,1528,1528,1528,1528,0
|
|
20231128,163100,171946509,1528,1528,1528,1528,0
|
|
20231128,163000,171946509,1528,1528,1528,1528,0
|
|
20231128,162900,171946509,1528,1528,1528,1528,0
|
|
20231128,162800,171946509,1528,1528,1528,1528,0
|
|
20231128,162700,171946509,1528,1528,1528,1528,0
|
|
20231128,162600,171946509,1528,1528,1528,1528,0
|
|
20231128,162500,171946509,1528,1528,1528,1528,0
|
|
20231128,162400,171946509,1528,1528,1528,1528,0
|
|
20231128,162300,171946509,1528,1528,1528,1528,0
|
|
20231128,162200,171946509,1528,1528,1528,1528,0
|
|
20231128,162100,171946509,1528,1528,1528,1528,0
|
|
20231128,162000,171946509,1528,1528,1528,1528,0
|
|
20231128,161900,171946509,1528,1528,1528,1528,0
|
|
20231128,161800,171946509,1528,1528,1528,1528,0
|
|
20231128,161700,171946509,1528,1528,1528,1528,0
|
|
20231128,161600,171946509,1528,1528,1528,1528,0
|
|
20231128,161500,171946509,1528,1528,1528,1528,0
|
|
20231128,161400,171946509,1528,1528,1528,1528,0
|
|
20231128,161300,171946509,1528,1528,1528,1528,0
|
|
20231128,161200,171946509,1528,1528,1528,1528,0
|
|
20231128,161100,171946509,1528,1528,1528,1528,0
|
|
20231128,161000,171946509,1528,1528,1528,1528,0
|
|
20231128,160900,171946509,1528,1528,1528,1528,0
|
|
20231128,160800,171946509,1528,1528,1528,1528,0
|
|
20231128,160700,171946509,1528,1528,1528,1528,0
|
|
20231128,160600,171946509,1528,1528,1528,1528,0
|
|
20231128,160500,171946509,1528,1528,1528,1528,0
|
|
20231128,160400,171946509,1528,1528,1528,1528,0
|
|
20231128,160300,171946509,1528,1528,1528,1528,518
|
|
20231128,160200,171946509,1528,1528,1528,1528,0
|
|
20231128,160100,171946509,1528,1528,1528,1528,0
|
|
20231128,160000,171946509,1528,1528,1528,1528,0
|
|
20231128,155900,171946509,1528,1528,1528,1528,0
|
|
20231128,155800,171946509,1528,1528,1528,1528,0
|
|
20231128,155700,171946509,1528,1528,1528,1528,0
|
|
20231128,155600,171946509,1528,1528,1528,1528,0
|
|
20231128,155500,171946509,1528,1528,1528,1528,0
|
|
20231128,155400,171946509,1528,1528,1528,1528,0
|
|
20231128,155300,171946509,1528,1528,1528,1528,0
|
|
20231128,155200,171946509,1528,1528,1528,1528,0
|
|
20231128,155100,171946509,1528,1528,1528,1528,0
|
|
20231128,155000,171946509,1528,1528,1528,1528,0
|
|
20231128,154900,171946509,1528,1528,1528,1528,0
|
|
20231128,154800,171946509,1528,1528,1528,1528,0
|
|
20231128,154700,171946509,1528,1528,1528,1528,0
|
|
20231128,154600,171946509,1528,1528,1528,1528,0
|
|
20231128,154500,171946509,1528,1528,1528,1528,0
|
|
20231128,154400,171946509,1528,1528,1528,1528,0
|
|
20231128,154300,171946509,1528,1528,1528,1528,0
|
|
20231128,154200,171946509,1528,1528,1528,1528,0
|
|
20231128,154100,171946509,1528,1528,1528,1528,0
|
|
20231128,154000,171946509,1528,1528,1528,1528,0
|
|
20231128,153900,171946509,1528,1528,1528,1528,0
|
|
20231128,153800,171946509,1528,1528,1528,1528,0
|
|
20231128,153700,171946509,1528,1528,1528,1528,0
|
|
20231128,153600,171946509,1528,1528,1528,1528,0
|
|
20231128,153500,171946509,1528,1528,1528,1528,0
|
|
20231128,153400,171946509,1528,1528,1528,1528,0
|
|
20231128,153300,171946509,1528,1528,1528,1528,518
|
|
20231128,153200,171946509,1528,1528,1528,1528,0
|
|
20231128,153100,171946509,1528,1528,1528,1528,0
|
|
20231128,153000,171946509,1528,1528,1528,1528,518
|
|
20231128,152900,171155005,1529,1529,1529,1529,0
|
|
20231128,152800,171155005,1529,1529,1529,1529,0
|
|
20231128,152700,171155005,1529,1529,1529,1529,0
|
|
20231128,152600,171155005,1529,1529,1529,1529,0
|
|
20231128,152500,171155005,1529,1529,1529,1529,0
|
|
20231128,152400,171155005,1529,1529,1529,1529,0
|
|
20231128,152300,171155005,1529,1529,1529,1529,0
|
|
20231128,152200,171155005,1529,1529,1529,1529,0
|
|
20231128,152100,171155005,1529,1529,1529,1529,0
|
|
20231128,152000,171155005,1529,1529,1529,1529,0
|
|
20231128,151900,171155005,1529,1529,1529,1529,0
|
|
20231128,151800,171155005,1529,1529,1529,1529,1
|
|
20231128,151700,171153476,1529,1529,1529,1529,48
|
|
20231128,151600,171080084,1523,1523,1523,1523,0
|
|
20231128,151500,171080084,1523,1523,1523,1523,1895
|
|
20231128,151400,168193999,1523,1523,1523,1523,0
|
|
20231128,151300,168193999,1523,1523,1523,1523,96
|
|
20231128,151200,168047791,1523,1522,1523,1522,50
|
|
20231128,151100,167971690,1523,1523,1523,1523,85
|
|
20231128,151000,167842235,1523,1524,1524,1523,491
|
|
20231128,150900,167094441,1525,1525,1525,1525,2
|
|
20231128,150800,167091391,1532,1532,1532,1532,1084
|
|
20231128,150700,165430703,1523,1523,1523,1523,0
|
|
20231128,150600,165430703,1523,1523,1523,1523,0
|
|
20231128,150500,165430703,1523,1523,1523,1523,0
|
|
20231128,150400,165430703,1523,1523,1523,1522,115
|
|
20231128,150300,165255559,1523,1523,1523,1523,121
|
|
20231128,150200,165071276,1523,1526,1526,1523,385
|
|
20231128,150100,164484498,1533,1533,1533,1533,0
|
|
20231128,150000,164484498,1533,1533,1533,1533,0
|
|
20231128,145900,164484498,1533,1533,1533,1533,70
|
|
20231128,145800,164377188,1533,1533,1533,1533,0
|
|
20231128,145700,164377188,1533,1533,1533,1533,0
|
|
20231128,145600,164377188,1533,1533,1533,1533,11
|
|
20231128,145500,164360325,1533,1533,1533,1533,0
|
|
20231128,145400,164360325,1533,1533,1533,1533,40
|
|
20231128,145300,164299005,1533,1533,1533,1533,24
|
|
20231128,145200,164262213,1533,1533,1533,1533,5
|
|
20231128,145100,164254548,1523,1523,1523,1523,0
|
|
20231128,145000,164254548,1523,1523,1523,1523,0
|
|
20231128,144900,164254548,1523,1523,1523,1523,0
|
|
20231128,144800,164254548,1523,1523,1523,1523,0
|
|
20231128,144700,164254548,1523,1524,1524,1523,3
|
|
20231128,144600,164249978,1533,1533,1533,1533,0
|
|
20231128,144500,164249978,1533,1533,1533,1533,0
|
|
20231128,144400,164249978,1533,1533,1533,1533,113
|
|
20231128,144300,164076749,1533,1532,1533,1532,190
|
|
20231128,144200,163785579,1523,1523,1523,1523,1
|
|
20231128,144100,163784056,1533,1533,1533,1533,0
|
|
20231128,144000,163784056,1533,1529,1533,1529,115
|
|
20231128,143900,163607765,1523,1523,1523,1523,0
|
|
20231128,143800,163607765,1523,1523,1523,1523,0
|
|
20231128,143700,163607765,1523,1523,1523,1523,909
|
|
20231128,143600,162223358,1523,1523,1523,1523,209
|
|
20231128,143500,161905051,1524,1524,1524,1524,9
|
|
20231128,143400,161891335,1524,1524,1524,1524,269
|
|
20231128,143300,161481379,1525,1525,1525,1525,1
|
|
20231128,143200,161479854,1525,1525,1525,1525,2201
|
|
20231128,143100,158123329,1526,1526,1526,1526,59
|
|
20231128,143000,158033295,1526,1526,1526,1526,0
|
|
20231128,142900,158033295,1526,1526,1526,1526,50
|
|
20231128,142800,157956995,1525,1525,1525,1525,0
|
|
20231128,142700,157956995,1525,1525,1525,1525,0
|
|
20231128,142600,157956995,1525,1526,1526,1525,588
|
|
20231128,142500,157060083,1525,1529,1529,1525,2633
|
|
20231128,142400,153038570,1525,1525,1525,1525,418
|
|
20231128,142300,152401120,1525,1525,1525,1525,1002
|
|
20231128,142200,150873070,1525,1525,1525,1525,300
|
|
20231128,142100,150415570,1524,1524,1524,1524,0
|
|
20231128,142000,150415570,1524,1526,1526,1524,334
|
|
20231128,141900,149906394,1526,1526,1526,1526,20
|
|
20231128,141800,149875874,1525,1525,1525,1525,563
|
|
20231128,141700,149017299,1525,1526,1526,1525,184
|
|
20231128,141600,148736607,1526,1526,1526,1526,92
|
|
20231128,141500,148596215,1526,1539,1539,1526,513
|
|
20231128,141400,147808169,1539,1541,1541,1539,978
|
|
20231128,141300,146302699,1541,1542,1542,1541,267
|
|
20231128,141200,145890987,1543,1543,1543,1543,1
|
|
20231128,141100,145889444,1542,1542,1542,1542,0
|
|
20231128,141000,145889444,1542,1542,1542,1542,0
|
|
20231128,140900,145889444,1542,1542,1542,1542,0
|
|
20231128,140800,145889444,1542,1543,1543,1542,320
|
|
20231128,140700,145396003,1542,1542,1542,1542,0
|
|
20231128,140600,145396003,1542,1542,1542,1542,0
|
|
20231128,140500,145396003,1542,1542,1542,1542,0
|
|
20231128,140400,145396003,1542,1542,1542,1542,0
|
|
20231128,140300,145396003,1542,1542,1542,1542,0
|
|
20231128,140200,145396003,1542,1542,1542,1542,0
|
|
20231128,140100,145396003,1542,1542,1542,1542,0
|
|
20231128,140000,145396003,1542,1542,1542,1542,0
|
|
20231128,135900,145396003,1542,1542,1542,1542,0
|
|
20231128,135800,145396003,1542,1542,1542,1542,5
|
|
20231128,135700,145388293,1548,1548,1548,1548,0
|
|
20231128,135600,145388293,1548,1548,1548,1548,0
|
|
20231128,135500,145388293,1548,1548,1548,1548,80
|
|
20231128,135400,145264453,1548,1548,1548,1548,0
|
|
20231128,135300,145264453,1548,1548,1548,1548,0
|
|
20231128,135200,145264453,1548,1548,1548,1548,0
|
|
20231128,135100,145264453,1548,1548,1548,1548,0
|
|
20231128,135000,145264453,1548,1548,1548,1548,0
|
|
20231128,134900,145264453,1548,1548,1548,1548,0
|
|
20231128,134800,145264453,1548,1548,1548,1548,0
|
|
20231128,134700,145264453,1548,1548,1548,1548,0
|
|
20231128,134600,145264453,1548,1548,1548,1548,0
|
|
20231128,134500,145264453,1548,1548,1548,1548,0
|
|
20231128,134400,145264453,1548,1548,1548,1548,0
|
|
20231128,134300,145264453,1548,1548,1548,1548,0
|
|
20231128,134200,145264453,1548,1548,1548,1548,0
|
|
20231128,134100,145264453,1548,1548,1548,1548,3
|
|
20231128,134000,145259809,1548,1548,1548,1548,0
|
|
20231128,133900,145259809,1548,1548,1548,1548,1
|
|
20231128,133800,145258261,1540,1540,1540,1540,0
|
|
20231128,133700,145258261,1540,1540,1540,1540,0
|
|
20231128,133600,145258261,1540,1540,1540,1540,0
|
|
20231128,133500,145258261,1540,1540,1540,1540,4
|
|
20231128,133400,145252101,1541,1541,1541,1541,0
|
|
20231128,133300,145252101,1541,1541,1541,1541,0
|
|
20231128,133200,145252101,1541,1541,1541,1541,0
|
|
20231128,133100,145252101,1541,1541,1541,1541,0
|
|
20231128,133000,145252101,1541,1541,1541,1541,0
|
|
20231128,132900,145252101,1541,1541,1541,1541,0
|
|
20231128,132800,145252101,1541,1540,1541,1540,2370
|
|
20231128,132700,141600931,1541,1541,1541,1541,0
|
|
20231128,132600,141600931,1541,1541,1541,1541,0
|
|
20231128,132500,141600931,1541,1541,1541,1541,0
|
|
20231128,132400,141600931,1541,1541,1541,1541,139
|
|
20231128,132300,141386732,1541,1541,1541,1541,12
|
|
20231128,132200,141368240,1540,1540,1540,1540,0
|
|
20231128,132100,141368240,1540,1540,1540,1540,0
|
|
20231128,132000,141368240,1540,1540,1540,1540,0
|
|
20231128,131900,141368240,1540,1540,1540,1540,0
|
|
20231128,131800,141368240,1540,1540,1540,1540,0
|
|
20231128,131700,141368240,1540,1540,1540,1540,0
|
|
20231128,131600,141368240,1540,1540,1540,1540,0
|
|
20231128,131500,141368240,1540,1540,1540,1540,0
|
|
20231128,131400,141368240,1540,1540,1540,1540,0
|
|
20231128,131300,141368240,1540,1540,1540,1540,0
|
|
20231128,131200,141368240,1540,1540,1540,1540,0
|
|
20231128,131100,141368240,1540,1540,1540,1540,0
|
|
20231128,131000,141368240,1540,1542,1542,1540,1315
|
|
20231128,130900,139341937,1542,1543,1543,1542,543
|
|
20231128,130800,138504629,1541,1541,1541,1541,0
|
|
20231128,130700,138504629,1541,1541,1541,1541,0
|
|
20231128,130600,138504629,1541,1541,1541,1541,0
|
|
20231128,130500,138504629,1541,1541,1541,1541,0
|
|
20231128,130400,138504629,1541,1541,1541,1541,0
|
|
20231128,130300,138504629,1541,1541,1541,1541,0
|
|
20231128,130200,138504629,1541,1544,1544,1541,400
|
|
20231128,130100,137887799,1544,1545,1545,1544,3000
|
|
20231128,130000,133254799,1549,1549,1549,1549,0
|
|
20231128,125900,133254799,1549,1549,1549,1549,1
|
|
20231128,125800,133253250,1545,1545,1545,1545,0
|
|
20231128,125700,133253250,1545,1545,1545,1545,0
|
|
20231128,125600,133253250,1545,1545,1545,1545,0
|
|
20231128,125500,133253250,1545,1545,1545,1545,0
|
|
20231128,125400,133253250,1545,1545,1545,1545,0
|
|
20231128,125300,133253250,1545,1545,1545,1545,0
|
|
20231128,125200,133253250,1545,1545,1545,1545,0
|
|
20231128,125100,133253250,1545,1545,1545,1545,0
|
|
20231128,125000,133253250,1545,1545,1545,1545,0
|
|
20231128,124900,133253250,1545,1545,1545,1545,0
|
|
20231128,124800,133253250,1545,1545,1545,1545,0
|
|
20231128,124700,133253250,1545,1545,1545,1545,52
|
|
20231128,124600,133172910,1544,1544,1544,1544,0
|
|
20231128,124500,133172910,1544,1544,1544,1544,0
|
|
20231128,124400,133172910,1544,1544,1544,1544,0
|
|
20231128,124300,133172910,1544,1544,1544,1544,0
|
|
20231128,124200,133172910,1544,1544,1544,1544,0
|
|
20231128,124100,133172910,1544,1544,1544,1544,0
|
|
20231128,124000,133172910,1544,1544,1544,1544,0
|
|
20231128,123900,133172910,1544,1544,1544,1544,0
|
|
20231128,123800,133172910,1544,1544,1544,1544,0
|
|
20231128,123700,133172910,1544,1544,1544,1544,136
|
|
20231128,123600,132962926,1544,1544,1544,1544,0
|
|
20231128,123500,132962926,1544,1544,1544,1544,0
|
|
20231128,123400,132962926,1544,1544,1544,1544,0
|
|
20231128,123300,132962926,1544,1544,1544,1544,1600
|
|
20231128,123200,130492526,1542,1542,1542,1542,0
|
|
20231128,123100,130492526,1542,1542,1542,1542,0
|
|
20231128,123000,130492526,1542,1542,1542,1542,0
|
|
20231128,122900,130492526,1542,1542,1542,1542,0
|
|
20231128,122800,130492526,1542,1544,1544,1542,21
|
|
20231128,122700,130460104,1544,1544,1544,1544,2
|
|
20231128,122600,130457016,1540,1540,1540,1540,0
|
|
20231128,122500,130457016,1540,1540,1540,1540,0
|
|
20231128,122400,130457016,1540,1540,1540,1540,0
|
|
20231128,122300,130457016,1540,1540,1540,1540,0
|
|
20231128,122200,130457016,1540,1540,1540,1540,0
|
|
20231128,122100,130457016,1540,1540,1540,1540,0
|
|
20231128,122000,130457016,1540,1540,1540,1540,0
|
|
20231128,121900,130457016,1540,1540,1540,1540,8
|
|
20231128,121800,130444696,1540,1540,1540,1540,100
|
|
20231128,121700,130290696,1540,1540,1540,1540,269
|
|
20231128,121600,129876436,1540,1540,1540,1540,88
|
|
20231128,121500,129740916,1540,1543,1543,1540,724
|
|
20231128,121400,128625261,1543,1543,1543,1543,0
|
|
20231128,121300,128625261,1543,1544,1544,1543,4247
|
|
20231128,121200,122070861,1544,1544,1544,1544,151
|
|
20231128,121100,121837717,1544,1544,1544,1544,0
|
|
20231128,121000,121837717,1544,1544,1544,1544,0
|
|
20231128,120900,121837717,1544,1544,1544,1544,0
|
|
20231128,120800,121837717,1544,1544,1544,1544,55
|
|
20231128,120700,121752797,1544,1544,1544,1544,63
|
|
20231128,120600,121655525,1544,1544,1544,1544,0
|
|
20231128,120500,121655525,1544,1544,1544,1544,228
|
|
20231128,120400,121303493,1544,1544,1544,1544,4
|
|
20231128,120300,121297317,1544,1544,1544,1544,27
|
|
20231128,120200,121255629,1544,1544,1544,1544,500
|
|
20231128,120100,120483629,1544,1545,1545,1544,139
|
|
20231128,120000,120268970,1545,1545,1545,1545,97
|
|
20231128,115900,120119105,1545,1548,1548,1545,496
|
|
20231128,115800,119352382,1556,1556,1556,1556,0
|
|
20231128,115700,119352382,1556,1556,1556,1556,0
|
|
20231128,115600,119352382,1556,1556,1556,1556,0
|
|
20231128,115500,119352382,1556,1556,1556,1556,1
|
|
20231128,115400,119350826,1547,1547,1547,1547,0
|
|
20231128,115300,119350826,1547,1547,1547,1547,0
|
|
20231128,115200,119350826,1547,1547,1547,1547,0
|
|
20231128,115100,119350826,1547,1547,1547,1547,0
|
|
20231128,115000,119350826,1547,1547,1547,1547,0
|
|
20231128,114900,119350826,1547,1547,1547,1547,15
|
|
20231128,114800,119327621,1547,1547,1547,1547,50
|
|
20231128,114700,119250271,1547,1547,1547,1547,35
|
|
20231128,114600,119196126,1546,1546,1546,1546,0
|
|
20231128,114500,119196126,1546,1546,1546,1546,0
|
|
20231128,114400,119196126,1546,1546,1546,1546,0
|
|
20231128,114300,119196126,1546,1546,1546,1546,0
|
|
20231128,114200,119196126,1546,1546,1546,1546,0
|
|
20231128,114100,119196126,1546,1546,1546,1546,0
|
|
20231128,114000,119196126,1546,1546,1546,1546,0
|
|
20231128,113900,119196126,1546,1546,1546,1546,0
|
|
20231128,113800,119196126,1546,1546,1546,1546,382
|
|
20231128,113700,118605554,1546,1546,1546,1546,30
|
|
20231128,113600,118559174,1546,1546,1546,1546,0
|
|
20231128,113500,118559174,1546,1546,1546,1546,0
|
|
20231128,113400,118559174,1546,1546,1546,1546,20
|
|
20231128,113300,118528254,1545,1545,1545,1545,0
|
|
20231128,113200,118528254,1545,1545,1545,1545,780
|
|
20231128,113100,117323154,1544,1544,1544,1544,0
|
|
20231128,113000,117323154,1544,1544,1544,1544,0
|
|
20231128,112900,117323154,1544,1544,1544,1544,0
|
|
20231128,112800,117323154,1544,1544,1544,1544,0
|
|
20231128,112700,117323154,1544,1544,1544,1544,268
|
|
20231128,112600,116909362,1544,1544,1544,1544,65
|
|
20231128,112500,116809002,1543,1543,1543,1543,0
|
|
20231128,112400,116809002,1543,1543,1543,1543,0
|
|
20231128,112300,116809002,1543,1543,1543,1543,0
|
|
20231128,112200,116809002,1543,1543,1543,1543,0
|
|
20231128,112100,116809002,1543,1543,1543,1543,0
|
|
20231128,112000,116809002,1543,1543,1543,1543,0
|
|
20231128,111900,116809002,1543,1543,1543,1543,0
|
|
20231128,111800,116809002,1543,1543,1543,1543,0
|
|
20231128,111700,116809002,1543,1543,1543,1543,0
|
|
20231128,111600,116809002,1543,1543,1543,1543,0
|
|
20231128,111500,116809002,1543,1543,1543,1543,0
|
|
20231128,111400,116809002,1543,1543,1543,1543,673
|
|
20231128,111300,115770563,1543,1544,1544,1543,53
|
|
20231128,111200,115688758,1545,1545,1545,1545,50
|
|
20231128,111100,115611508,1545,1545,1545,1545,0
|
|
20231128,111000,115611508,1545,1545,1545,1545,33
|
|
20231128,110900,115560523,1545,1546,1546,1545,19637
|
|
20231128,110800,85221165,1546,1546,1546,1546,0
|
|
20231128,110700,85221165,1546,1546,1546,1546,73
|
|
20231128,110600,85108307,1546,1546,1546,1546,27
|
|
20231128,110500,85066565,1545,1545,1545,1545,0
|
|
20231128,110400,85066565,1545,1545,1545,1545,0
|
|
20231128,110300,85066565,1545,1551,1551,1545,19031
|
|
20231128,110200,55652959,1550,1550,1550,1550,133
|
|
20231128,110100,55446809,1550,1550,1550,1550,1479
|
|
20231128,110000,53154359,1551,1551,1551,1551,361
|
|
20231128,105900,52594448,1551,1551,1551,1551,239
|
|
20231128,105800,52223759,1551,1552,1552,1551,161
|
|
20231128,105700,51974025,1551,1551,1551,1551,0
|
|
20231128,105600,51974025,1551,1552,1552,1551,264
|
|
20231128,105500,51564442,1552,1552,1552,1552,0
|
|
20231128,105400,51564442,1552,1552,1552,1552,0
|
|
20231128,105300,51564442,1552,1553,1553,1552,101
|
|
20231128,105200,51407672,1559,1558,1559,1558,280
|
|
20231128,105100,50971352,1551,1553,1553,1551,300
|
|
20231128,105000,50506048,1559,1559,1559,1559,0
|
|
20231128,104900,50506048,1559,1559,1559,1559,0
|
|
20231128,104800,50506048,1559,1559,1559,1559,0
|
|
20231128,104700,50506048,1559,1559,1559,1559,30
|
|
20231128,104600,50459278,1559,1559,1559,1559,0
|
|
20231128,104500,50459278,1559,1559,1559,1559,0
|
|
20231128,104400,50459278,1559,1559,1559,1559,0
|
|
20231128,104300,50459278,1559,1559,1559,1559,0
|
|
20231128,104200,50459278,1559,1559,1559,1559,10
|
|
20231128,104100,50443688,1551,1551,1551,1551,0
|
|
20231128,104000,50443688,1551,1551,1551,1551,3
|
|
20231128,103900,50439035,1551,1551,1551,1551,2
|
|
20231128,103800,50435933,1551,1551,1551,1551,1
|
|
20231128,103700,50434382,1551,1551,1551,1551,11
|
|
20231128,103600,50417321,1551,1551,1552,1551,313
|
|
20231128,103500,49931848,1550,1550,1550,1550,0
|
|
20231128,103400,49931848,1550,1550,1550,1550,3
|
|
20231128,103300,49927198,1550,1554,1554,1550,509
|
|
20231128,103200,49137915,1554,1555,1555,1554,784
|
|
20231128,103100,47919578,1562,1562,1562,1562,0
|
|
20231128,103000,47919578,1562,1562,1562,1562,0
|
|
20231128,102900,47919578,1562,1562,1562,1562,0
|
|
20231128,102800,47919578,1562,1562,1562,1562,0
|
|
20231128,102700,47919578,1562,1562,1562,1562,0
|
|
20231128,102600,47919578,1562,1562,1562,1562,0
|
|
20231128,102500,47919578,1562,1562,1562,1562,0
|
|
20231128,102400,47919578,1562,1562,1562,1562,0
|
|
20231128,102300,47919578,1562,1562,1562,1562,0
|
|
20231128,102200,47919578,1562,1562,1562,1562,0
|
|
20231128,102100,47919578,1562,1562,1562,1562,0
|
|
20231128,102000,47919578,1562,1562,1562,1562,1
|
|
20231128,101900,47918016,1562,1562,1562,1562,3
|
|
20231128,101800,47913330,1563,1551,1563,1550,118
|
|
20231128,101700,47729132,1550,1552,1552,1550,40
|
|
20231128,101600,47667126,1550,1552,1552,1550,1300
|
|
20231128,101500,45652114,1565,1565,1565,1565,0
|
|
20231128,101400,45652114,1565,1553,1565,1551,2002
|
|
20231128,101300,42545773,1552,1553,1553,1552,770
|
|
20231128,101200,41350693,1551,1561,1561,1551,3200
|
|
20231128,101100,36378830,1567,1567,1567,1567,0
|
|
20231128,101000,36378830,1567,1567,1567,1567,0
|
|
20231128,100900,36378830,1567,1567,1567,1567,1
|
|
20231128,100800,36377263,1560,1560,1560,1560,0
|
|
20231128,100700,36377263,1560,1560,1560,1560,0
|
|
20231128,100600,36377263,1560,1560,1560,1560,0
|
|
20231128,100500,36377263,1560,1560,1560,1560,119
|
|
20231128,100400,36191623,1560,1560,1560,1560,0
|
|
20231128,100300,36191623,1560,1560,1560,1560,107
|
|
20231128,100200,36024703,1567,1567,1567,1567,0
|
|
20231128,100100,36024703,1567,1565,1567,1565,3757
|
|
20231128,100000,30138198,1565,1565,1565,1565,1
|
|
20231128,095900,30136633,1567,1567,1567,1567,0
|
|
20231128,095800,30136633,1567,1567,1567,1567,0
|
|
20231128,095700,30136633,1567,1567,1567,1567,0
|
|
20231128,095600,30136633,1567,1567,1567,1567,0
|
|
20231128,095500,30136633,1567,1567,1567,1567,100
|
|
20231128,095400,29979933,1568,1555,1568,1555,201
|
|
20231128,095300,29665011,1553,1552,1553,1552,1117
|
|
20231128,095200,27931426,1552,1554,1554,1552,549
|
|
20231128,095100,27079368,1555,1555,1555,1555,399
|
|
20231128,095000,26458923,1559,1560,1560,1559,120
|
|
20231128,094900,26271823,1559,1559,1559,1559,1
|
|
20231128,094800,26270264,1556,1556,1556,1556,1
|
|
20231128,094700,26268708,1569,1569,1569,1569,0
|
|
20231128,094600,26268708,1569,1569,1569,1569,0
|
|
20231128,094500,26268708,1569,1569,1569,1569,0
|
|
20231128,094400,26268708,1569,1569,1569,1569,0
|
|
20231128,094300,26268708,1569,1569,1569,1569,0
|
|
20231128,094200,26268708,1569,1555,1570,1555,913
|
|
20231128,094100,24839535,1552,1552,1552,1552,560
|
|
20231128,094000,23970415,1552,1552,1552,1552,38
|
|
20231128,093900,23911439,1551,1552,1552,1551,502
|
|
20231128,093800,23132337,1551,1552,1552,1551,1127
|
|
20231128,093700,21384058,1555,1554,1555,1552,306
|
|
20231128,093600,20909089,1554,1554,1554,1554,2
|
|
20231128,093500,20905981,1554,1554,1554,1554,32
|
|
20231128,093400,20856253,1555,1555,1555,1555,2602
|
|
20231128,093300,16810143,1555,1555,1555,1555,14
|
|
20231128,093200,16788373,1555,1555,1555,1555,0
|
|
20231128,093100,16788373,1555,1555,1555,1555,360
|
|
20231128,093000,16228573,1555,1555,1555,1555,1
|
|
20231128,092900,16227018,1555,1555,1555,1555,369
|
|
20231128,092800,15653223,1555,1555,1555,1555,1842
|
|
20231128,092700,12788913,1555,1556,1556,1555,403
|
|
20231128,092600,12162148,1556,1556,1556,1556,100
|
|
20231128,092500,12006548,1555,1556,1569,1555,471
|
|
20231128,092400,11269933,1555,1563,1570,1555,910
|
|
20231128,092300,9852871,1563,1569,1569,1563,100
|
|
20231128,092200,9696485,1570,1572,1572,1570,1472
|
|
20231128,092100,7383076,1572,1572,1572,1572,2250
|
|
20231128,092000,3846076,1572,1572,1572,1572,0
|
|
20231128,091900,3846076,1572,1572,1572,1572,0
|
|
20231128,091800,3846076,1572,1579,1579,1572,350
|
|
20231128,091700,3295526,1579,1572,1579,1572,563
|
|
20231128,091600,2410049,1580,1580,1580,1580,0
|
|
20231128,091500,2410049,1580,1571,1580,1571,102
|
|
20231128,091400,2248898,1580,1588,1588,1571,962
|
|
20231128,091300,729356,1587,1594,1594,1587,200
|
|
20231128,091200,411457,1602,1602,1602,1602,0
|
|
20231128,091100,411457,1602,1602,1602,1602,0
|
|
20231128,091000,411457,1602,1602,1602,1602,0
|
|
20231128,090900,411457,1602,1602,1602,1602,0
|
|
20231128,090800,411457,1602,1602,1602,1602,100
|
|
20231128,090700,251257,1604,1604,1604,1604,100
|
|
20231128,090600,90857,1606,1606,1606,1606,0
|
|
20231128,090500,90857,1606,1606,1606,1606,0
|
|
20231128,090400,90857,1606,1606,1606,1606,0
|
|
20231128,090300,90857,1606,1606,1606,1606,0
|
|
20231128,090200,90857,1606,1606,1606,1606,1
|
|
20231128,090100,89251,1606,1593,1606,1593,54
|
|
20231128,090000,3216,1608,1608,1608,1608,2
|