618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191500,263573533,1559,1559,1559,1559,12036
|
|
20231124,191400,263573533,1559,1559,1559,1559,0
|
|
20231124,191300,263573533,1559,1559,1559,1559,0
|
|
20231124,191200,263573533,1559,1559,1559,1559,0
|
|
20231124,191100,263573533,1559,1559,1559,1559,0
|
|
20231124,191000,263573533,1559,1559,1559,1559,0
|
|
20231124,190900,263573533,1559,1559,1559,1559,0
|
|
20231124,190800,263573533,1559,1559,1559,1559,0
|
|
20231124,190700,263573533,1559,1559,1559,1559,0
|
|
20231124,190600,263573533,1559,1559,1559,1559,0
|
|
20231124,190500,263573533,1559,1559,1559,1559,0
|
|
20231124,190400,263573533,1559,1559,1559,1559,0
|
|
20231124,190300,263573533,1559,1559,1559,1559,0
|
|
20231124,190200,263573533,1559,1559,1559,1559,0
|
|
20231124,190100,263573533,1559,1559,1559,1559,0
|
|
20231124,190000,263573533,1559,1559,1559,1559,0
|
|
20231124,185900,263573533,1559,1559,1559,1559,0
|
|
20231124,185800,263573533,1559,1559,1559,1559,0
|
|
20231124,185700,263573533,1559,1559,1559,1559,0
|
|
20231124,185600,263573533,1559,1559,1559,1559,0
|
|
20231124,185500,263573533,1559,1559,1559,1559,0
|
|
20231124,185400,263573533,1559,1559,1559,1559,0
|
|
20231124,185300,263573533,1559,1559,1559,1559,0
|
|
20231124,185200,263573533,1559,1559,1559,1559,0
|
|
20231124,185100,263573533,1559,1559,1559,1559,0
|
|
20231124,185000,263573533,1559,1559,1559,1559,0
|
|
20231124,184900,263573533,1559,1559,1559,1559,0
|
|
20231124,184800,263573533,1559,1559,1559,1559,0
|
|
20231124,184700,263573533,1559,1559,1559,1559,0
|
|
20231124,184600,263573533,1559,1559,1559,1559,0
|
|
20231124,184500,263573533,1559,1559,1559,1559,12036
|
|
20231124,184400,263573533,1559,1559,1559,1559,0
|
|
20231124,184300,263573533,1559,1559,1559,1559,0
|
|
20231124,184200,263573533,1559,1559,1559,1559,0
|
|
20231124,184100,263573533,1559,1559,1559,1559,0
|
|
20231124,184000,263573533,1559,1559,1559,1559,0
|
|
20231124,183900,263573533,1559,1559,1559,1559,0
|
|
20231124,183800,263573533,1559,1559,1559,1559,0
|
|
20231124,183700,263573533,1559,1559,1559,1559,0
|
|
20231124,183600,263573533,1559,1559,1559,1559,0
|
|
20231124,183500,263573533,1559,1559,1559,1559,0
|
|
20231124,183400,263573533,1559,1559,1559,1559,0
|
|
20231124,183300,263573533,1559,1559,1559,1559,0
|
|
20231124,183200,263573533,1559,1559,1559,1559,0
|
|
20231124,183100,263573533,1559,1559,1559,1559,0
|
|
20231124,183000,263573533,1559,1559,1559,1559,0
|
|
20231124,182900,263573533,1559,1559,1559,1559,0
|
|
20231124,182800,263573533,1559,1559,1559,1559,0
|
|
20231124,182700,263573533,1559,1559,1559,1559,0
|
|
20231124,182600,263573533,1559,1559,1559,1559,0
|
|
20231124,182500,263573533,1559,1559,1559,1559,0
|
|
20231124,182400,263573533,1559,1559,1559,1559,0
|
|
20231124,182300,263573533,1559,1559,1559,1559,0
|
|
20231124,182200,263573533,1559,1559,1559,1559,0
|
|
20231124,182100,263573533,1559,1559,1559,1559,0
|
|
20231124,182000,263573533,1559,1559,1559,1559,0
|
|
20231124,181900,263573533,1559,1559,1559,1559,0
|
|
20231124,181800,263573533,1559,1559,1559,1559,0
|
|
20231124,181700,263573533,1559,1559,1559,1559,0
|
|
20231124,181600,263573533,1559,1559,1559,1559,0
|
|
20231124,181500,263573533,1559,1559,1559,1559,12036
|
|
20231124,181400,263573533,1559,1559,1559,1559,0
|
|
20231124,181300,263573533,1559,1559,1559,1559,0
|
|
20231124,181200,263573533,1559,1559,1559,1559,0
|
|
20231124,181100,263573533,1559,1559,1559,1559,0
|
|
20231124,181000,263573533,1559,1559,1559,1559,0
|
|
20231124,180900,263573533,1559,1559,1559,1559,0
|
|
20231124,180800,263573533,1559,1559,1559,1559,0
|
|
20231124,180700,263573533,1559,1559,1559,1559,0
|
|
20231124,180600,263573533,1559,1559,1559,1559,0
|
|
20231124,180500,263573533,1559,1559,1559,1559,0
|
|
20231124,180400,263573533,1559,1559,1559,1559,0
|
|
20231124,180300,263573533,1559,1559,1559,1559,0
|
|
20231124,180200,263573533,1559,1559,1559,1559,0
|
|
20231124,180100,263573533,1559,1559,1559,1559,0
|
|
20231124,180000,263573533,1559,1559,1559,1559,0
|
|
20231124,175900,263573533,1559,1559,1559,1559,0
|
|
20231124,175800,263573533,1559,1559,1559,1559,0
|
|
20231124,175700,263573533,1559,1559,1559,1559,0
|
|
20231124,175600,263573533,1559,1559,1559,1559,0
|
|
20231124,175500,263573533,1559,1559,1559,1559,0
|
|
20231124,175400,263573533,1559,1559,1559,1559,0
|
|
20231124,175300,263573533,1559,1559,1559,1559,0
|
|
20231124,175200,263573533,1559,1559,1559,1559,0
|
|
20231124,175100,263573533,1559,1559,1559,1559,0
|
|
20231124,175000,263573533,1559,1559,1559,1559,0
|
|
20231124,174900,263573533,1559,1559,1559,1559,0
|
|
20231124,174800,263573533,1559,1559,1559,1559,0
|
|
20231124,174700,263573533,1559,1559,1559,1559,0
|
|
20231124,174600,263573533,1559,1559,1559,1559,0
|
|
20231124,174500,263573533,1559,1559,1559,1559,12036
|
|
20231124,174400,263573533,1559,1559,1559,1559,0
|
|
20231124,174300,263573533,1559,1559,1559,1559,0
|
|
20231124,174200,263573533,1559,1559,1559,1559,0
|
|
20231124,174100,263573533,1559,1559,1559,1559,0
|
|
20231124,174000,263573533,1559,1559,1559,1559,0
|
|
20231124,173900,263573533,1559,1559,1559,1559,0
|
|
20231124,173800,263573533,1559,1559,1559,1559,0
|
|
20231124,173700,263573533,1559,1559,1559,1559,0
|
|
20231124,173600,263573533,1559,1559,1559,1559,0
|
|
20231124,173500,263573533,1559,1559,1559,1559,0
|
|
20231124,173400,263573533,1559,1559,1559,1559,0
|
|
20231124,173300,263573533,1559,1559,1559,1559,0
|
|
20231124,173200,263573533,1559,1559,1559,1559,0
|
|
20231124,173100,263573533,1559,1559,1559,1559,0
|
|
20231124,173000,263573533,1559,1559,1559,1559,0
|
|
20231124,172900,263573533,1559,1559,1559,1559,0
|
|
20231124,172800,263573533,1559,1559,1559,1559,0
|
|
20231124,172700,263573533,1559,1559,1559,1559,0
|
|
20231124,172600,263573533,1559,1559,1559,1559,0
|
|
20231124,172500,263573533,1559,1559,1559,1559,0
|
|
20231124,172400,263573533,1559,1559,1559,1559,0
|
|
20231124,172300,263573533,1559,1559,1559,1559,0
|
|
20231124,172200,263573533,1559,1559,1559,1559,0
|
|
20231124,172100,263573533,1559,1559,1559,1559,0
|
|
20231124,172000,263573533,1559,1559,1559,1559,0
|
|
20231124,171900,263573533,1559,1559,1559,1559,0
|
|
20231124,171800,263573533,1559,1559,1559,1559,0
|
|
20231124,171700,263573533,1559,1559,1559,1559,0
|
|
20231124,171600,263573533,1559,1559,1559,1559,0
|
|
20231124,171500,263573533,1559,1559,1559,1559,12036
|
|
20231124,171400,263573533,1559,1559,1559,1559,0
|
|
20231124,171300,263573533,1559,1559,1559,1559,0
|
|
20231124,171200,263573533,1559,1559,1559,1559,0
|
|
20231124,171100,263573533,1559,1559,1559,1559,0
|
|
20231124,171000,263573533,1559,1559,1559,1559,0
|
|
20231124,170900,263573533,1559,1559,1559,1559,0
|
|
20231124,170800,263573533,1559,1559,1559,1559,0
|
|
20231124,170700,263573533,1559,1559,1559,1559,0
|
|
20231124,170600,263573533,1559,1559,1559,1559,0
|
|
20231124,170500,263573533,1559,1559,1559,1559,0
|
|
20231124,170400,263573533,1559,1559,1559,1559,0
|
|
20231124,170300,263573533,1559,1559,1559,1559,0
|
|
20231124,170200,263573533,1559,1559,1559,1559,0
|
|
20231124,170100,263573533,1559,1559,1559,1559,0
|
|
20231124,170000,263573533,1559,1559,1559,1559,0
|
|
20231124,165900,263573533,1559,1559,1559,1559,0
|
|
20231124,165800,263573533,1559,1559,1559,1559,0
|
|
20231124,165700,263573533,1559,1559,1559,1559,0
|
|
20231124,165600,263573533,1559,1559,1559,1559,0
|
|
20231124,165500,263573533,1559,1559,1559,1559,0
|
|
20231124,165400,263573533,1559,1559,1559,1559,0
|
|
20231124,165300,263573533,1559,1559,1559,1559,0
|
|
20231124,165200,263573533,1559,1559,1559,1559,0
|
|
20231124,165100,263573533,1559,1559,1559,1559,0
|
|
20231124,165000,263573533,1559,1559,1559,1559,0
|
|
20231124,164900,263573533,1559,1559,1559,1559,0
|
|
20231124,164800,263573533,1559,1559,1559,1559,0
|
|
20231124,164700,263573533,1559,1559,1559,1559,0
|
|
20231124,164600,263573533,1559,1559,1559,1559,0
|
|
20231124,164500,263573533,1559,1559,1559,1559,12036
|
|
20231124,164400,263573533,1559,1559,1559,1559,0
|
|
20231124,164300,263573533,1559,1559,1559,1559,0
|
|
20231124,164200,263573533,1559,1559,1559,1559,0
|
|
20231124,164100,263573533,1559,1559,1559,1559,0
|
|
20231124,164000,263573533,1559,1559,1559,1559,0
|
|
20231124,163900,263573533,1559,1559,1559,1559,0
|
|
20231124,163800,263573533,1559,1559,1559,1559,0
|
|
20231124,163700,263573533,1559,1559,1559,1559,0
|
|
20231124,163600,263573533,1559,1559,1559,1559,0
|
|
20231124,163500,263573533,1559,1559,1559,1559,0
|
|
20231124,163400,263573533,1559,1559,1559,1559,0
|
|
20231124,163300,263573533,1559,1559,1559,1559,0
|
|
20231124,163200,263573533,1559,1559,1559,1559,0
|
|
20231124,163100,263573533,1559,1559,1559,1559,0
|
|
20231124,163000,263573533,1559,1559,1559,1559,0
|
|
20231124,162900,263573533,1559,1559,1559,1559,0
|
|
20231124,162800,263573533,1559,1559,1559,1559,0
|
|
20231124,162700,263573533,1559,1559,1559,1559,0
|
|
20231124,162600,263573533,1559,1559,1559,1559,0
|
|
20231124,162500,263573533,1559,1559,1559,1559,0
|
|
20231124,162400,263573533,1559,1559,1559,1559,0
|
|
20231124,162300,263573533,1559,1559,1559,1559,0
|
|
20231124,162200,263573533,1559,1559,1559,1559,0
|
|
20231124,162100,263573533,1559,1559,1559,1559,0
|
|
20231124,162000,263573533,1559,1559,1559,1559,0
|
|
20231124,161900,263573533,1559,1559,1559,1559,0
|
|
20231124,161800,263573533,1559,1559,1559,1559,0
|
|
20231124,161700,263573533,1559,1559,1559,1559,0
|
|
20231124,161600,263573533,1559,1559,1559,1559,0
|
|
20231124,161500,263573533,1559,1559,1559,1559,12036
|
|
20231124,161400,263573533,1559,1559,1559,1559,0
|
|
20231124,161300,263573533,1559,1559,1559,1559,0
|
|
20231124,161200,263573533,1559,1559,1559,1559,0
|
|
20231124,161100,263573533,1559,1559,1559,1559,0
|
|
20231124,161000,263573533,1559,1559,1559,1559,0
|
|
20231124,160900,263573533,1559,1559,1559,1559,0
|
|
20231124,160800,263573533,1559,1559,1559,1559,0
|
|
20231124,160700,263573533,1559,1559,1559,1559,0
|
|
20231124,160600,263573533,1559,1559,1559,1559,0
|
|
20231124,160500,263573533,1559,1559,1559,1559,0
|
|
20231124,160400,263573533,1559,1559,1559,1559,0
|
|
20231124,160300,263573533,1559,1559,1559,1559,0
|
|
20231124,160200,263573533,1559,1559,1559,1559,0
|
|
20231124,160100,263573533,1559,1559,1559,1559,0
|
|
20231124,160000,263573533,1559,1559,1559,1559,0
|
|
20231124,155900,263573533,1559,1559,1559,1559,0
|
|
20231124,155800,263573533,1559,1559,1559,1559,0
|
|
20231124,155700,263573533,1559,1559,1559,1559,0
|
|
20231124,155600,263573533,1559,1559,1559,1559,0
|
|
20231124,155500,263573533,1559,1559,1559,1559,0
|
|
20231124,155400,263573533,1559,1559,1559,1559,0
|
|
20231124,155300,263573533,1559,1559,1559,1559,0
|
|
20231124,155200,263573533,1559,1559,1559,1559,0
|
|
20231124,155100,263573533,1559,1559,1559,1559,0
|
|
20231124,155000,263573533,1559,1559,1559,1559,0
|
|
20231124,154900,263573533,1559,1559,1559,1559,0
|
|
20231124,154800,263573533,1559,1559,1559,1559,0
|
|
20231124,154700,263573533,1559,1559,1559,1559,0
|
|
20231124,154600,263573533,1559,1559,1559,1559,0
|
|
20231124,154500,263573533,1559,1559,1559,1559,12036
|
|
20231124,154400,263573533,1559,1559,1559,1559,0
|
|
20231124,154300,263573533,1559,1559,1559,1559,0
|
|
20231124,154200,263573533,1559,1559,1559,1559,0
|
|
20231124,154100,263573533,1559,1559,1559,1559,0
|
|
20231124,154000,263573533,1559,1559,1559,1559,0
|
|
20231124,153900,263573533,1559,1559,1559,1559,0
|
|
20231124,153800,263573533,1559,1559,1559,1559,0
|
|
20231124,153700,263573533,1559,1559,1559,1559,0
|
|
20231124,153600,263573533,1559,1559,1559,1559,0
|
|
20231124,153500,263573533,1559,1559,1559,1559,0
|
|
20231124,153400,263573533,1559,1559,1559,1559,0
|
|
20231124,153300,263573533,1559,1559,1559,1559,0
|
|
20231124,153200,263573533,1559,1559,1559,1559,0
|
|
20231124,153100,263573533,1559,1559,1559,1559,0
|
|
20231124,153000,263573533,1559,1559,1559,1559,12036
|
|
20231124,152900,244809409,1580,1580,1580,1580,0
|
|
20231124,152800,244809409,1580,1580,1580,1580,0
|
|
20231124,152700,244809409,1580,1580,1580,1580,0
|
|
20231124,152600,244809409,1580,1580,1580,1580,0
|
|
20231124,152500,244809409,1580,1580,1580,1580,0
|
|
20231124,152400,244809409,1580,1580,1580,1580,0
|
|
20231124,152300,244809409,1580,1580,1580,1580,0
|
|
20231124,152200,244809409,1580,1580,1580,1580,0
|
|
20231124,152100,244809409,1580,1580,1580,1580,0
|
|
20231124,152000,244809409,1580,1580,1580,1580,0
|
|
20231124,151900,244809409,1580,1600,1604,1580,10442
|
|
20231124,151800,228276657,1600,1618,1618,1600,6463
|
|
20231124,151700,217905189,1618,1623,1623,1618,5030
|
|
20231124,151600,209756994,1623,1623,1623,1623,5
|
|
20231124,151500,209748879,1624,1624,1624,1624,304
|
|
20231124,151400,209255183,1624,1624,1624,1624,0
|
|
20231124,151300,209255183,1624,1624,1624,1624,0
|
|
20231124,151200,209255183,1624,1624,1624,1624,0
|
|
20231124,151100,209255183,1624,1624,1624,1624,1
|
|
20231124,151000,209253559,1622,1624,1624,1622,554
|
|
20231124,150900,208354959,1624,1624,1624,1624,0
|
|
20231124,150800,208354959,1624,1624,1624,1624,0
|
|
20231124,150700,208354959,1624,1624,1624,1624,0
|
|
20231124,150600,208354959,1624,1621,1624,1621,76
|
|
20231124,150500,208231753,1621,1621,1621,1621,73
|
|
20231124,150400,208113420,1624,1626,1626,1624,1891
|
|
20231124,150300,205042434,1624,1624,1624,1624,110
|
|
20231124,150200,204863794,1626,1626,1626,1626,2
|
|
20231124,150100,204860542,1622,1622,1622,1621,3025
|
|
20231124,150000,199954032,1622,1627,1627,1622,6166
|
|
20231124,145900,189933829,1627,1627,1627,1626,6777
|
|
20231124,145800,178907700,1627,1627,1627,1626,2623
|
|
20231124,145700,174640779,1627,1625,1627,1625,2838
|
|
20231124,145600,170024318,1625,1625,1625,1625,2
|
|
20231124,145500,170021068,1625,1625,1625,1625,822
|
|
20231124,145400,168685318,1627,1627,1627,1627,279
|
|
20231124,145300,168231385,1627,1627,1627,1627,0
|
|
20231124,145200,168231385,1627,1627,1627,1627,0
|
|
20231124,145100,168231385,1627,1627,1627,1627,0
|
|
20231124,145000,168231385,1627,1627,1627,1627,0
|
|
20231124,144900,168231385,1627,1627,1627,1627,0
|
|
20231124,144800,168231385,1627,1627,1627,1627,0
|
|
20231124,144700,168231385,1627,1627,1627,1627,0
|
|
20231124,144600,168231385,1627,1627,1627,1627,0
|
|
20231124,144500,168231385,1627,1627,1627,1627,6
|
|
20231124,144400,168221623,1627,1627,1627,1627,4
|
|
20231124,144300,168215115,1627,1627,1627,1627,14
|
|
20231124,144200,168192337,1627,1627,1627,1627,1001
|
|
20231124,144100,166563710,1627,1627,1627,1627,0
|
|
20231124,144000,166563710,1627,1627,1627,1627,0
|
|
20231124,143900,166563710,1627,1625,1627,1625,502
|
|
20231124,143800,165747958,1627,1627,1627,1627,0
|
|
20231124,143700,165747958,1627,1633,1633,1627,8150
|
|
20231124,143600,152480309,1640,1640,1640,1640,0
|
|
20231124,143500,152480309,1640,1633,1640,1632,4501
|
|
20231124,143400,145133167,1640,1640,1640,1640,0
|
|
20231124,143300,145133167,1640,1640,1640,1640,0
|
|
20231124,143200,145133167,1640,1640,1640,1640,0
|
|
20231124,143100,145133167,1640,1640,1640,1640,0
|
|
20231124,143000,145133167,1640,1640,1640,1640,0
|
|
20231124,142900,145133167,1640,1640,1640,1640,0
|
|
20231124,142800,145133167,1640,1640,1640,1640,1
|
|
20231124,142700,145131527,1630,1630,1630,1630,0
|
|
20231124,142600,145131527,1630,1630,1630,1630,0
|
|
20231124,142500,145131527,1630,1630,1630,1630,0
|
|
20231124,142400,145131527,1630,1640,1640,1630,5
|
|
20231124,142300,145123367,1630,1630,1630,1630,9
|
|
20231124,142200,145108697,1630,1630,1630,1630,400
|
|
20231124,142100,144456697,1630,1631,1631,1630,2000
|
|
20231124,142000,141196696,1640,1640,1640,1640,0
|
|
20231124,141900,141196696,1640,1640,1640,1640,0
|
|
20231124,141800,141196696,1640,1631,1640,1631,60
|
|
20231124,141700,141098827,1630,1630,1630,1630,0
|
|
20231124,141600,141098827,1630,1630,1630,1630,0
|
|
20231124,141500,141098827,1630,1640,1640,1630,1607
|
|
20231124,141400,138473044,1640,1640,1640,1640,1
|
|
20231124,141300,138471404,1635,1635,1635,1635,35
|
|
20231124,141200,138414179,1635,1642,1642,1635,314
|
|
20231124,141100,137900635,1643,1643,1643,1643,0
|
|
20231124,141000,137900635,1643,1643,1643,1643,0
|
|
20231124,140900,137900635,1643,1643,1643,1643,0
|
|
20231124,140800,137900635,1643,1643,1643,1643,1427
|
|
20231124,140700,135556074,1643,1643,1643,1643,0
|
|
20231124,140600,135556074,1643,1643,1643,1643,0
|
|
20231124,140500,135556074,1643,1635,1643,1635,312
|
|
20231124,140400,135045946,1645,1645,1645,1645,0
|
|
20231124,140300,135045946,1645,1645,1645,1645,0
|
|
20231124,140200,135045946,1645,1645,1645,1645,0
|
|
20231124,140100,135045946,1645,1645,1645,1645,0
|
|
20231124,140000,135045946,1645,1645,1645,1645,0
|
|
20231124,135900,135045946,1645,1645,1645,1645,0
|
|
20231124,135800,135045946,1645,1645,1645,1645,0
|
|
20231124,135700,135045946,1645,1645,1645,1645,617
|
|
20231124,135600,134030981,1645,1645,1645,1645,0
|
|
20231124,135500,134030981,1645,1645,1645,1645,1
|
|
20231124,135400,134029336,1645,1645,1645,1645,1
|
|
20231124,135300,134027691,1635,1635,1635,1635,89
|
|
20231124,135200,133882176,1645,1644,1645,1644,1287
|
|
20231124,135100,131766347,1644,1644,1644,1644,0
|
|
20231124,135000,131766347,1644,1645,1645,1641,9380
|
|
20231124,134900,116337104,1645,1645,1645,1645,0
|
|
20231124,134800,116337104,1645,1645,1645,1645,1
|
|
20231124,134700,116335459,1645,1645,1645,1645,0
|
|
20231124,134600,116335459,1645,1645,1645,1645,1
|
|
20231124,134500,116333814,1645,1645,1645,1645,0
|
|
20231124,134400,116333814,1645,1645,1645,1645,0
|
|
20231124,134300,116333814,1645,1641,1645,1641,27
|
|
20231124,134200,116289441,1644,1641,1644,1641,133
|
|
20231124,134100,116071062,1645,1641,1645,1641,91
|
|
20231124,134000,115921719,1645,1645,1645,1645,2403
|
|
20231124,133900,111968784,1654,1654,1654,1654,2
|
|
20231124,133800,111965476,1654,1654,1654,1654,41
|
|
20231124,133700,111897662,1655,1652,1655,1652,601
|
|
20231124,133600,110904439,1652,1652,1652,1652,81
|
|
20231124,133500,110770627,1645,1648,1648,1645,2216
|
|
20231124,133400,107125274,1654,1654,1654,1654,10
|
|
20231124,133300,107108734,1654,1654,1654,1654,0
|
|
20231124,133200,107108734,1654,1654,1654,1654,2
|
|
20231124,133100,107105426,1654,1652,1654,1652,2
|
|
20231124,133000,107102120,1655,1654,1655,1654,23
|
|
20231124,132900,107064077,1655,1654,1655,1653,24
|
|
20231124,132800,107024381,1654,1655,1655,1648,596
|
|
20231124,132700,106042149,1655,1655,1655,1655,0
|
|
20231124,132600,106042149,1655,1655,1655,1655,0
|
|
20231124,132500,106042149,1655,1655,1655,1655,0
|
|
20231124,132400,106042149,1655,1655,1655,1655,16
|
|
20231124,132300,106015669,1656,1656,1656,1656,0
|
|
20231124,132200,106015669,1656,1656,1656,1656,0
|
|
20231124,132100,106015669,1656,1651,1656,1651,791
|
|
20231124,132000,104706634,1648,1648,1648,1648,28
|
|
20231124,131900,104660490,1648,1648,1648,1648,11
|
|
20231124,131800,104642362,1648,1648,1648,1648,201
|
|
20231124,131700,104311114,1648,1648,1648,1648,113
|
|
20231124,131600,104124890,1648,1648,1648,1648,0
|
|
20231124,131500,104124890,1648,1648,1648,1648,2
|
|
20231124,131400,104121594,1645,1645,1645,1645,0
|
|
20231124,131300,104121594,1645,1645,1645,1645,0
|
|
20231124,131200,104121594,1645,1645,1645,1645,0
|
|
20231124,131100,104121594,1645,1645,1645,1645,0
|
|
20231124,131000,104121594,1645,1646,1646,1645,3
|
|
20231124,130900,104116658,1652,1652,1652,1652,21
|
|
20231124,130800,104081966,1652,1652,1652,1652,0
|
|
20231124,130700,104081966,1652,1652,1652,1652,0
|
|
20231124,130600,104081966,1652,1652,1652,1652,0
|
|
20231124,130500,104081966,1652,1652,1652,1652,0
|
|
20231124,130400,104081966,1652,1652,1652,1652,1
|
|
20231124,130300,104080314,1652,1652,1652,1652,0
|
|
20231124,130200,104080314,1652,1652,1652,1652,0
|
|
20231124,130100,104080314,1652,1652,1652,1652,0
|
|
20231124,130000,104080314,1652,1652,1652,1652,0
|
|
20231124,125900,104080314,1652,1652,1652,1652,50
|
|
20231124,125800,103997714,1650,1649,1650,1649,71
|
|
20231124,125700,103880605,1648,1646,1648,1646,538
|
|
20231124,125600,102994981,1645,1645,1645,1645,0
|
|
20231124,125500,102994981,1645,1645,1646,1645,1129
|
|
20231124,125400,101137370,1646,1648,1648,1645,1022
|
|
20231124,125300,99455017,1651,1651,1651,1651,0
|
|
20231124,125200,99455017,1651,1651,1651,1651,0
|
|
20231124,125100,99455017,1651,1651,1651,1651,0
|
|
20231124,125000,99455017,1651,1651,1651,1651,60
|
|
20231124,124900,99355957,1651,1651,1651,1651,500
|
|
20231124,124800,98530457,1652,1661,1661,1652,274
|
|
20231124,124700,98076243,1661,1661,1662,1661,855
|
|
20231124,124600,96656084,1663,1663,1663,1663,0
|
|
20231124,124500,96656084,1663,1659,1663,1659,113
|
|
20231124,124400,96468253,1659,1652,1659,1652,620
|
|
20231124,124300,95440641,1651,1651,1651,1651,0
|
|
20231124,124200,95440641,1651,1652,1670,1635,12275
|
|
20231124,124100,75061104,1649,1649,1650,1649,168
|
|
20231124,124000,74783953,1641,1653,1653,1641,65
|
|
20231124,123900,74677188,1652,1652,1653,1650,18
|
|
20231124,123800,74647455,1652,1652,1653,1652,54
|
|
20231124,123700,74558245,1652,1653,1653,1652,5
|
|
20231124,123600,74549981,1652,1651,1652,1651,40
|
|
20231124,123500,74483913,1650,1648,1650,1645,168
|
|
20231124,123400,74206739,1649,1646,1649,1646,14
|
|
20231124,123300,74183659,1642,1648,1648,1642,5
|
|
20231124,123200,74175431,1647,1647,1647,1647,0
|
|
20231124,123100,74175431,1647,1647,1647,1647,0
|
|
20231124,123000,74175431,1647,1647,1647,1647,1
|
|
20231124,122900,74173784,1650,1646,1650,1646,10
|
|
20231124,122800,74157308,1643,1644,1644,1643,42
|
|
20231124,122700,74088301,1645,1645,1645,1645,58
|
|
20231124,122600,73992891,1646,1646,1646,1646,1
|
|
20231124,122500,73991245,1645,1645,1645,1645,0
|
|
20231124,122400,73991245,1645,1645,1645,1645,0
|
|
20231124,122300,73991245,1645,1645,1645,1645,0
|
|
20231124,122200,73991245,1645,1645,1645,1645,0
|
|
20231124,122100,73991245,1645,1645,1645,1645,40
|
|
20231124,122000,73925445,1645,1647,1647,1645,3
|
|
20231124,121900,73920507,1645,1647,1647,1645,5
|
|
20231124,121800,73912276,1643,1643,1643,1643,60
|
|
20231124,121700,73813696,1643,1653,1653,1643,103
|
|
20231124,121600,73643476,1653,1649,1653,1649,647
|
|
20231124,121500,72574575,1646,1647,1647,1646,2
|
|
20231124,121400,72571282,1642,1642,1642,1642,0
|
|
20231124,121300,72571282,1642,1642,1642,1642,0
|
|
20231124,121200,72571282,1642,1650,1650,1642,160
|
|
20231124,121100,72307290,1653,1653,1653,1653,377
|
|
20231124,121000,71684109,1653,1653,1653,1653,1
|
|
20231124,120900,71682456,1655,1655,1655,1655,0
|
|
20231124,120800,71682456,1655,1654,1655,1654,300
|
|
20231124,120700,71185997,1651,1651,1651,1651,50
|
|
20231124,120600,71103447,1650,1650,1650,1650,0
|
|
20231124,120500,71103447,1650,1650,1650,1650,50
|
|
20231124,120400,71020947,1650,1649,1650,1649,793
|
|
20231124,120300,69712990,1638,1638,1638,1638,0
|
|
20231124,120200,69712990,1638,1639,1666,1636,8006
|
|
20231124,120100,56426033,1639,1632,1639,1632,53
|
|
20231124,120000,56339516,1632,1632,1632,1632,0
|
|
20231124,115900,56339516,1632,1632,1632,1632,98
|
|
20231124,115800,56179580,1643,1643,1643,1643,0
|
|
20231124,115700,56179580,1643,1646,1646,1643,3
|
|
20231124,115600,56174645,1641,1641,1641,1641,0
|
|
20231124,115500,56174645,1641,1643,1643,1641,500
|
|
20231124,115400,55354142,1637,1637,1637,1637,0
|
|
20231124,115300,55354142,1637,1637,1637,1637,1
|
|
20231124,115200,55352505,1646,1646,1646,1646,1
|
|
20231124,115100,55350859,1651,1651,1651,1651,0
|
|
20231124,115000,55350859,1651,1651,1651,1651,0
|
|
20231124,114900,55350859,1651,1651,1651,1651,0
|
|
20231124,114800,55350859,1651,1651,1651,1651,0
|
|
20231124,114700,55350859,1651,1651,1651,1651,0
|
|
20231124,114600,55350859,1651,1644,1651,1644,300
|
|
20231124,114500,54856211,1648,1644,1648,1644,100
|
|
20231124,114400,54691651,1645,1645,1645,1645,0
|
|
20231124,114300,54691651,1645,1645,1645,1645,0
|
|
20231124,114200,54691651,1645,1645,1645,1645,473
|
|
20231124,114100,53913566,1645,1645,1645,1645,0
|
|
20231124,114000,53913566,1645,1645,1645,1645,0
|
|
20231124,113900,53913566,1645,1645,1645,1645,0
|
|
20231124,113800,53913566,1645,1645,1645,1645,0
|
|
20231124,113700,53913566,1645,1645,1645,1645,126
|
|
20231124,113600,53706296,1646,1641,1646,1640,4140
|
|
20231124,113500,46895937,1627,1627,1627,1627,0
|
|
20231124,113400,46895937,1627,1627,1627,1627,0
|
|
20231124,113300,46895937,1627,1631,1643,1627,220
|
|
20231124,113200,46536559,1615,1615,1615,1615,0
|
|
20231124,113100,46536559,1615,1615,1615,1615,0
|
|
20231124,113000,46536559,1615,1615,1615,1615,0
|
|
20231124,112900,46536559,1615,1615,1615,1615,0
|
|
20231124,112800,46536559,1615,1615,1615,1615,0
|
|
20231124,112700,46536559,1615,1615,1615,1615,0
|
|
20231124,112600,46536559,1615,1615,1615,1615,0
|
|
20231124,112500,46536559,1615,1615,1615,1615,0
|
|
20231124,112400,46536559,1615,1622,1622,1615,290
|
|
20231124,112300,46067829,1634,1634,1634,1634,0
|
|
20231124,112200,46067829,1634,1634,1634,1634,0
|
|
20231124,112100,46067829,1634,1633,1634,1633,97
|
|
20231124,112000,45909354,1634,1631,1634,1631,29
|
|
20231124,111900,45862043,1622,1622,1622,1622,0
|
|
20231124,111800,45862043,1622,1613,1622,1612,759
|
|
20231124,111700,44636585,1612,1623,1623,1612,120
|
|
20231124,111600,44442657,1626,1626,1626,1626,0
|
|
20231124,111500,44442657,1626,1626,1626,1626,0
|
|
20231124,111400,44442657,1626,1626,1626,1620,1161
|
|
20231124,111300,42561181,1627,1627,1627,1627,150
|
|
20231124,111200,42317131,1631,1631,1631,1631,0
|
|
20231124,111100,42317131,1631,1632,1632,1631,4
|
|
20231124,111000,42310604,1632,1632,1632,1632,0
|
|
20231124,110900,42310604,1632,1634,1634,1632,6
|
|
20231124,110800,42300802,1634,1634,1634,1634,0
|
|
20231124,110700,42300802,1634,1634,1634,1634,1
|
|
20231124,110600,42299168,1634,1634,1634,1634,3
|
|
20231124,110500,42294266,1635,1635,1635,1635,1
|
|
20231124,110400,42292631,1635,1635,1635,1635,30
|
|
20231124,110300,42243581,1636,1636,1636,1636,100
|
|
20231124,110200,42079981,1636,1636,1636,1636,0
|
|
20231124,110100,42079981,1636,1636,1636,1636,0
|
|
20231124,110000,42079981,1636,1636,1636,1636,0
|
|
20231124,105900,42079981,1636,1636,1636,1636,0
|
|
20231124,105800,42079981,1636,1636,1636,1636,92
|
|
20231124,105700,41929469,1646,1644,1646,1644,10
|
|
20231124,105600,41913011,1644,1644,1644,1644,0
|
|
20231124,105500,41913011,1644,1644,1644,1644,0
|
|
20231124,105400,41913011,1644,1645,1646,1644,126
|
|
20231124,105300,41705625,1646,1644,1646,1644,70
|
|
20231124,105200,41590440,1635,1635,1635,1635,0
|
|
20231124,105100,41590440,1635,1635,1635,1635,0
|
|
20231124,105000,41590440,1635,1635,1635,1635,641
|
|
20231124,104900,40542405,1635,1635,1635,1635,300
|
|
20231124,104800,40051905,1635,1636,1636,1635,409
|
|
20231124,104700,39383098,1646,1647,1647,1646,504
|
|
20231124,104600,38553014,1647,1647,1647,1647,14
|
|
20231124,104500,38529956,1651,1651,1651,1651,0
|
|
20231124,104400,38529956,1651,1638,1651,1638,161
|
|
20231124,104300,38265327,1651,1651,1651,1648,293
|
|
20231124,104200,37781879,1633,1644,1650,1633,1410
|
|
20231124,104100,35460111,1645,1645,1645,1645,0
|
|
20231124,104000,35460111,1645,1645,1645,1645,100
|
|
20231124,103900,35295611,1646,1645,1646,1645,1000
|
|
20231124,103800,33649636,1646,1640,1646,1640,490
|
|
20231124,103700,32844104,1630,1643,1645,1630,201
|
|
20231124,103600,32513756,1643,1639,1643,1638,1742
|
|
20231124,103500,29656564,1639,1638,1639,1638,271
|
|
20231124,103400,29212435,1633,1629,1633,1629,1116
|
|
20231124,103300,27392677,1629,1629,1629,1629,0
|
|
20231124,103200,27392677,1629,1629,1629,1629,0
|
|
20231124,103100,27392677,1629,1630,1630,1629,201
|
|
20231124,103000,27065148,1629,1629,1629,1629,293
|
|
20231124,102900,26587851,1625,1625,1625,1625,761
|
|
20231124,102800,25351226,1625,1625,1625,1625,24
|
|
20231124,102700,25312226,1625,1618,1625,1618,6607
|
|
20231124,102600,14603219,1617,1617,1617,1617,0
|
|
20231124,102500,14603219,1617,1617,1617,1617,5
|
|
20231124,102400,14595134,1617,1617,1617,1617,21
|
|
20231124,102300,14561177,1611,1611,1611,1611,1
|
|
20231124,102200,14559566,1610,1610,1610,1610,0
|
|
20231124,102100,14559566,1610,1610,1610,1610,0
|
|
20231124,102000,14559566,1610,1610,1610,1610,578
|
|
20231124,101900,13628986,1618,1618,1618,1618,0
|
|
20231124,101800,13628986,1618,1617,1618,1617,4
|
|
20231124,101700,13622515,1619,1618,1619,1618,3
|
|
20231124,101600,13617659,1619,1618,1619,1610,28
|
|
20231124,101500,13572464,1619,1618,1619,1618,19
|
|
20231124,101400,13541705,1619,1618,1619,1618,20
|
|
20231124,101300,13509327,1619,1615,1619,1615,30
|
|
20231124,101200,13460805,1615,1615,1615,1615,15
|
|
20231124,101100,13436580,1610,1610,1610,1610,0
|
|
20231124,101000,13436580,1610,1610,1610,1610,0
|
|
20231124,100900,13436580,1610,1618,1618,1610,21
|
|
20231124,100800,13402634,1612,1612,1612,1612,0
|
|
20231124,100700,13402634,1612,1612,1612,1612,0
|
|
20231124,100600,13402634,1612,1612,1612,1612,0
|
|
20231124,100500,13402634,1612,1612,1612,1612,82
|
|
20231124,100400,13270450,1620,1620,1620,1620,0
|
|
20231124,100300,13270450,1620,1616,1621,1616,10
|
|
20231124,100200,13254265,1610,1606,1610,1606,725
|
|
20231124,100100,12087094,1609,1607,1609,1607,100
|
|
20231124,100000,11926219,1608,1603,1608,1603,115
|
|
20231124,095900,11741340,1601,1601,1601,1601,0
|
|
20231124,095800,11741340,1601,1601,1601,1601,0
|
|
20231124,095700,11741340,1601,1601,1601,1601,1
|
|
20231124,095600,11739739,1602,1602,1602,1602,45
|
|
20231124,095500,11667649,1591,1591,1591,1591,0
|
|
20231124,095400,11667649,1591,1591,1591,1591,0
|
|
20231124,095300,11667649,1591,1591,1591,1591,0
|
|
20231124,095200,11667649,1591,1606,1606,1591,70
|
|
20231124,095100,11555874,1608,1606,1608,1606,123
|
|
20231124,095000,11358163,1606,1604,1606,1604,638
|
|
20231124,094900,10333775,1587,1587,1587,1587,0
|
|
20231124,094800,10333775,1587,1595,1595,1587,300
|
|
20231124,094700,9857227,1609,1595,1609,1595,497
|
|
20231124,094600,9060218,1595,1600,1600,1595,114
|
|
20231124,094500,8878383,1595,1595,1595,1595,0
|
|
20231124,094400,8878383,1595,1598,1598,1595,304
|
|
20231124,094300,8393431,1598,1596,1598,1596,252
|
|
20231124,094200,7991005,1596,1595,1596,1595,115
|
|
20231124,094100,7807476,1595,1596,1597,1595,306
|
|
20231124,094000,7318807,1597,1597,1597,1597,3
|
|
20231124,093900,7314016,1597,1597,1597,1597,31
|
|
20231124,093800,7264509,1597,1597,1597,1597,0
|
|
20231124,093700,7264509,1597,1597,1597,1597,16
|
|
20231124,093600,7238957,1597,1597,1597,1597,0
|
|
20231124,093500,7238957,1597,1597,1597,1597,2
|
|
20231124,093400,7235763,1597,1597,1597,1597,0
|
|
20231124,093300,7235763,1597,1597,1597,1597,15
|
|
20231124,093200,7211808,1596,1596,1596,1596,2
|
|
20231124,093100,7208616,1596,1596,1596,1596,0
|
|
20231124,093000,7208616,1596,1596,1596,1596,2
|
|
20231124,092900,7205424,1586,1596,1596,1586,72
|
|
20231124,092800,7091112,1596,1596,1596,1596,0
|
|
20231124,092700,7091112,1596,1596,1596,1596,0
|
|
20231124,092600,7091112,1596,1586,1596,1585,334
|
|
20231124,092500,6560451,1594,1593,1594,1593,80
|
|
20231124,092400,6433007,1585,1591,1591,1585,480
|
|
20231124,092300,5670918,1591,1591,1591,1591,0
|
|
20231124,092200,5670918,1591,1591,1591,1591,24
|
|
20231124,092100,5632734,1623,1617,1623,1617,100
|
|
20231124,092000,5470720,1619,1619,1619,1619,0
|
|
20231124,091900,5470720,1619,1619,1619,1619,0
|
|
20231124,091800,5470720,1619,1618,1619,1618,87
|
|
20231124,091700,5329949,1623,1623,1623,1623,0
|
|
20231124,091600,5329949,1623,1619,1623,1619,250
|
|
20231124,091500,4924599,1620,1621,1621,1619,810
|
|
20231124,091400,3611927,1621,1592,1621,1592,500
|
|
20231124,091300,2806629,1593,1593,1593,1593,0
|
|
20231124,091200,2806629,1593,1593,1593,1593,0
|
|
20231124,091100,2806629,1593,1593,1593,1593,0
|
|
20231124,091000,2806629,1593,1593,1593,1592,411
|
|
20231124,090900,2151941,1594,1593,1594,1593,16
|
|
20231124,090800,2126441,1593,1593,1593,1593,0
|
|
20231124,090700,2126441,1593,1593,1593,1593,101
|
|
20231124,090600,1965548,1594,1594,1594,1594,0
|
|
20231124,090500,1965548,1594,1594,1594,1594,546
|
|
20231124,090400,1095224,1618,1618,1618,1618,101
|
|
20231124,090300,931806,1615,1615,1615,1615,7
|
|
20231124,090200,920501,1619,1597,1621,1595,172
|
|
20231124,090100,643976,1594,1594,1594,1594,0
|
|
20231124,090000,643976,1594,1594,1594,1594,404
|