662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195900,192168311,1582,1582,1582,1582,2161
|
|
20231122,195800,192168311,1582,1582,1582,1582,0
|
|
20231122,195700,192168311,1582,1582,1582,1582,0
|
|
20231122,195600,192168311,1582,1582,1582,1582,0
|
|
20231122,195500,192168311,1582,1582,1582,1582,0
|
|
20231122,195400,192168311,1582,1582,1582,1582,0
|
|
20231122,195300,192168311,1582,1582,1582,1582,0
|
|
20231122,195200,192168311,1582,1582,1582,1582,0
|
|
20231122,195100,192168311,1582,1582,1582,1582,0
|
|
20231122,195000,192168311,1582,1582,1582,1582,0
|
|
20231122,194900,192168311,1582,1582,1582,1582,0
|
|
20231122,194800,192168311,1582,1582,1582,1582,0
|
|
20231122,194700,192168311,1582,1582,1582,1582,0
|
|
20231122,194600,192168311,1582,1582,1582,1582,0
|
|
20231122,194500,192168311,1582,1582,1582,1582,0
|
|
20231122,194400,192168311,1582,1582,1582,1582,0
|
|
20231122,194300,192168311,1582,1582,1582,1582,0
|
|
20231122,194200,192168311,1582,1582,1582,1582,0
|
|
20231122,194100,192168311,1582,1582,1582,1582,0
|
|
20231122,194000,192168311,1582,1582,1582,1582,0
|
|
20231122,193900,192168311,1582,1582,1582,1582,0
|
|
20231122,193800,192168311,1582,1582,1582,1582,0
|
|
20231122,193700,192168311,1582,1582,1582,1582,0
|
|
20231122,193600,192168311,1582,1582,1582,1582,0
|
|
20231122,193500,192168311,1582,1582,1582,1582,0
|
|
20231122,193400,192168311,1582,1582,1582,1582,0
|
|
20231122,193300,192168311,1582,1582,1582,1582,0
|
|
20231122,193200,192168311,1582,1582,1582,1582,0
|
|
20231122,193100,192168311,1582,1582,1582,1582,0
|
|
20231122,193000,192168311,1582,1582,1582,1582,0
|
|
20231122,192900,192168311,1582,1582,1582,1582,2161
|
|
20231122,192800,192168311,1582,1582,1582,1582,0
|
|
20231122,192700,192168311,1582,1582,1582,1582,0
|
|
20231122,192600,192168311,1582,1582,1582,1582,0
|
|
20231122,192500,192168311,1582,1582,1582,1582,0
|
|
20231122,192400,192168311,1582,1582,1582,1582,0
|
|
20231122,192300,192168311,1582,1582,1582,1582,0
|
|
20231122,192200,192168311,1582,1582,1582,1582,0
|
|
20231122,192100,192168311,1582,1582,1582,1582,0
|
|
20231122,192000,192168311,1582,1582,1582,1582,0
|
|
20231122,191900,192168311,1582,1582,1582,1582,0
|
|
20231122,191800,192168311,1582,1582,1582,1582,0
|
|
20231122,191700,192168311,1582,1582,1582,1582,0
|
|
20231122,191600,192168311,1582,1582,1582,1582,0
|
|
20231122,191500,192168311,1582,1582,1582,1582,0
|
|
20231122,191400,192168311,1582,1582,1582,1582,0
|
|
20231122,191300,192168311,1582,1582,1582,1582,0
|
|
20231122,191200,192168311,1582,1582,1582,1582,0
|
|
20231122,191100,192168311,1582,1582,1582,1582,0
|
|
20231122,191000,192168311,1582,1582,1582,1582,0
|
|
20231122,190900,192168311,1582,1582,1582,1582,0
|
|
20231122,190800,192168311,1582,1582,1582,1582,0
|
|
20231122,190700,192168311,1582,1582,1582,1582,0
|
|
20231122,190600,192168311,1582,1582,1582,1582,0
|
|
20231122,190500,192168311,1582,1582,1582,1582,0
|
|
20231122,190400,192168311,1582,1582,1582,1582,0
|
|
20231122,190300,192168311,1582,1582,1582,1582,0
|
|
20231122,190200,192168311,1582,1582,1582,1582,0
|
|
20231122,190100,192168311,1582,1582,1582,1582,0
|
|
20231122,190000,192168311,1582,1582,1582,1582,0
|
|
20231122,185900,192168311,1582,1582,1582,1582,2161
|
|
20231122,185800,192168311,1582,1582,1582,1582,0
|
|
20231122,185700,192168311,1582,1582,1582,1582,0
|
|
20231122,185600,192168311,1582,1582,1582,1582,0
|
|
20231122,185500,192168311,1582,1582,1582,1582,0
|
|
20231122,185400,192168311,1582,1582,1582,1582,0
|
|
20231122,185300,192168311,1582,1582,1582,1582,0
|
|
20231122,185200,192168311,1582,1582,1582,1582,0
|
|
20231122,185100,192168311,1582,1582,1582,1582,0
|
|
20231122,185000,192168311,1582,1582,1582,1582,0
|
|
20231122,184900,192168311,1582,1582,1582,1582,0
|
|
20231122,184800,192168311,1582,1582,1582,1582,0
|
|
20231122,184700,192168311,1582,1582,1582,1582,0
|
|
20231122,184600,192168311,1582,1582,1582,1582,0
|
|
20231122,184500,192168311,1582,1582,1582,1582,0
|
|
20231122,184400,192168311,1582,1582,1582,1582,0
|
|
20231122,184300,192168311,1582,1582,1582,1582,0
|
|
20231122,184200,192168311,1582,1582,1582,1582,0
|
|
20231122,184100,192168311,1582,1582,1582,1582,0
|
|
20231122,184000,192168311,1582,1582,1582,1582,0
|
|
20231122,183900,192168311,1582,1582,1582,1582,0
|
|
20231122,183800,192168311,1582,1582,1582,1582,0
|
|
20231122,183700,192168311,1582,1582,1582,1582,0
|
|
20231122,183600,192168311,1582,1582,1582,1582,0
|
|
20231122,183500,192168311,1582,1582,1582,1582,0
|
|
20231122,183400,192168311,1582,1582,1582,1582,0
|
|
20231122,183300,192168311,1582,1582,1582,1582,0
|
|
20231122,183200,192168311,1582,1582,1582,1582,0
|
|
20231122,183100,192168311,1582,1582,1582,1582,0
|
|
20231122,183000,192168311,1582,1582,1582,1582,0
|
|
20231122,182900,192168311,1582,1582,1582,1582,2161
|
|
20231122,182800,192168311,1582,1582,1582,1582,0
|
|
20231122,182700,192168311,1582,1582,1582,1582,0
|
|
20231122,182600,192168311,1582,1582,1582,1582,0
|
|
20231122,182500,192168311,1582,1582,1582,1582,0
|
|
20231122,182400,192168311,1582,1582,1582,1582,0
|
|
20231122,182300,192168311,1582,1582,1582,1582,0
|
|
20231122,182200,192168311,1582,1582,1582,1582,0
|
|
20231122,182100,192168311,1582,1582,1582,1582,0
|
|
20231122,182000,192168311,1582,1582,1582,1582,0
|
|
20231122,181900,192168311,1582,1582,1582,1582,0
|
|
20231122,181800,192168311,1582,1582,1582,1582,0
|
|
20231122,181700,192168311,1582,1582,1582,1582,0
|
|
20231122,181600,192168311,1582,1582,1582,1582,0
|
|
20231122,181500,192168311,1582,1582,1582,1582,0
|
|
20231122,181400,192168311,1582,1582,1582,1582,0
|
|
20231122,181300,192168311,1582,1582,1582,1582,0
|
|
20231122,181200,192168311,1582,1582,1582,1582,0
|
|
20231122,181100,192168311,1582,1582,1582,1582,0
|
|
20231122,181000,192168311,1582,1582,1582,1582,0
|
|
20231122,180900,192168311,1582,1582,1582,1582,0
|
|
20231122,180800,192168311,1582,1582,1582,1582,0
|
|
20231122,180700,192168311,1582,1582,1582,1582,0
|
|
20231122,180600,192168311,1582,1582,1582,1582,0
|
|
20231122,180500,192168311,1582,1582,1582,1582,0
|
|
20231122,180400,192168311,1582,1582,1582,1582,0
|
|
20231122,180300,192168311,1582,1582,1582,1582,0
|
|
20231122,180200,192168311,1582,1582,1582,1582,0
|
|
20231122,180100,192168311,1582,1582,1582,1582,0
|
|
20231122,180000,192168311,1582,1582,1582,1582,0
|
|
20231122,175900,192168311,1582,1582,1582,1582,2161
|
|
20231122,175800,192168311,1582,1582,1582,1582,0
|
|
20231122,175700,192168311,1582,1582,1582,1582,0
|
|
20231122,175600,192168311,1582,1582,1582,1582,0
|
|
20231122,175500,192168311,1582,1582,1582,1582,0
|
|
20231122,175400,192168311,1582,1582,1582,1582,0
|
|
20231122,175300,192168311,1582,1582,1582,1582,0
|
|
20231122,175200,192168311,1582,1582,1582,1582,0
|
|
20231122,175100,192168311,1582,1582,1582,1582,0
|
|
20231122,175000,192168311,1582,1582,1582,1582,0
|
|
20231122,174900,192168311,1582,1582,1582,1582,0
|
|
20231122,174800,192168311,1582,1582,1582,1582,0
|
|
20231122,174700,192168311,1582,1582,1582,1582,0
|
|
20231122,174600,192168311,1582,1582,1582,1582,0
|
|
20231122,174500,192168311,1582,1582,1582,1582,0
|
|
20231122,174400,192168311,1582,1582,1582,1582,0
|
|
20231122,174300,192168311,1582,1582,1582,1582,0
|
|
20231122,174200,192168311,1582,1582,1582,1582,0
|
|
20231122,174100,192168311,1582,1582,1582,1582,0
|
|
20231122,174000,192168311,1582,1582,1582,1582,0
|
|
20231122,173900,192168311,1582,1582,1582,1582,0
|
|
20231122,173800,192168311,1582,1582,1582,1582,0
|
|
20231122,173700,192168311,1582,1582,1582,1582,0
|
|
20231122,173600,192168311,1582,1582,1582,1582,0
|
|
20231122,173500,192168311,1582,1582,1582,1582,0
|
|
20231122,173400,192168311,1582,1582,1582,1582,0
|
|
20231122,173300,192168311,1582,1582,1582,1582,0
|
|
20231122,173200,192168311,1582,1582,1582,1582,0
|
|
20231122,173100,192168311,1582,1582,1582,1582,0
|
|
20231122,173000,192168311,1582,1582,1582,1582,0
|
|
20231122,172900,192168311,1582,1582,1582,1582,2161
|
|
20231122,172800,192168311,1582,1582,1582,1582,0
|
|
20231122,172700,192168311,1582,1582,1582,1582,0
|
|
20231122,172600,192168311,1582,1582,1582,1582,0
|
|
20231122,172500,192168311,1582,1582,1582,1582,0
|
|
20231122,172400,192168311,1582,1582,1582,1582,0
|
|
20231122,172300,192168311,1582,1582,1582,1582,0
|
|
20231122,172200,192168311,1582,1582,1582,1582,0
|
|
20231122,172100,192168311,1582,1582,1582,1582,0
|
|
20231122,172000,192168311,1582,1582,1582,1582,0
|
|
20231122,171900,192168311,1582,1582,1582,1582,0
|
|
20231122,171800,192168311,1582,1582,1582,1582,0
|
|
20231122,171700,192168311,1582,1582,1582,1582,0
|
|
20231122,171600,192168311,1582,1582,1582,1582,0
|
|
20231122,171500,192168311,1582,1582,1582,1582,0
|
|
20231122,171400,192168311,1582,1582,1582,1582,0
|
|
20231122,171300,192168311,1582,1582,1582,1582,0
|
|
20231122,171200,192168311,1582,1582,1582,1582,0
|
|
20231122,171100,192168311,1582,1582,1582,1582,0
|
|
20231122,171000,192168311,1582,1582,1582,1582,0
|
|
20231122,170900,192168311,1582,1582,1582,1582,0
|
|
20231122,170800,192168311,1582,1582,1582,1582,0
|
|
20231122,170700,192168311,1582,1582,1582,1582,0
|
|
20231122,170600,192168311,1582,1582,1582,1582,0
|
|
20231122,170500,192168311,1582,1582,1582,1582,0
|
|
20231122,170400,192168311,1582,1582,1582,1582,0
|
|
20231122,170300,192168311,1582,1582,1582,1582,0
|
|
20231122,170200,192168311,1582,1582,1582,1582,0
|
|
20231122,170100,192168311,1582,1582,1582,1582,0
|
|
20231122,170000,192168311,1582,1582,1582,1582,0
|
|
20231122,165900,192168311,1582,1582,1582,1582,2161
|
|
20231122,165800,192168311,1582,1582,1582,1582,0
|
|
20231122,165700,192168311,1582,1582,1582,1582,0
|
|
20231122,165600,192168311,1582,1582,1582,1582,0
|
|
20231122,165500,192168311,1582,1582,1582,1582,0
|
|
20231122,165400,192168311,1582,1582,1582,1582,0
|
|
20231122,165300,192168311,1582,1582,1582,1582,0
|
|
20231122,165200,192168311,1582,1582,1582,1582,0
|
|
20231122,165100,192168311,1582,1582,1582,1582,0
|
|
20231122,165000,192168311,1582,1582,1582,1582,0
|
|
20231122,164900,192168311,1582,1582,1582,1582,0
|
|
20231122,164800,192168311,1582,1582,1582,1582,0
|
|
20231122,164700,192168311,1582,1582,1582,1582,0
|
|
20231122,164600,192168311,1582,1582,1582,1582,0
|
|
20231122,164500,192168311,1582,1582,1582,1582,0
|
|
20231122,164400,192168311,1582,1582,1582,1582,0
|
|
20231122,164300,192168311,1582,1582,1582,1582,0
|
|
20231122,164200,192168311,1582,1582,1582,1582,0
|
|
20231122,164100,192168311,1582,1582,1582,1582,0
|
|
20231122,164000,192168311,1582,1582,1582,1582,0
|
|
20231122,163900,192168311,1582,1582,1582,1582,0
|
|
20231122,163800,192168311,1582,1582,1582,1582,0
|
|
20231122,163700,192168311,1582,1582,1582,1582,0
|
|
20231122,163600,192168311,1582,1582,1582,1582,0
|
|
20231122,163500,192168311,1582,1582,1582,1582,0
|
|
20231122,163400,192168311,1582,1582,1582,1582,0
|
|
20231122,163300,192168311,1582,1582,1582,1582,0
|
|
20231122,163200,192168311,1582,1582,1582,1582,0
|
|
20231122,163100,192168311,1582,1582,1582,1582,0
|
|
20231122,163000,192168311,1582,1582,1582,1582,0
|
|
20231122,162900,192168311,1582,1582,1582,1582,2161
|
|
20231122,162800,192168311,1582,1582,1582,1582,0
|
|
20231122,162700,192168311,1582,1582,1582,1582,0
|
|
20231122,162600,192168311,1582,1582,1582,1582,0
|
|
20231122,162500,192168311,1582,1582,1582,1582,0
|
|
20231122,162400,192168311,1582,1582,1582,1582,0
|
|
20231122,162300,192168311,1582,1582,1582,1582,0
|
|
20231122,162200,192168311,1582,1582,1582,1582,0
|
|
20231122,162100,192168311,1582,1582,1582,1582,0
|
|
20231122,162000,192168311,1582,1582,1582,1582,0
|
|
20231122,161900,192168311,1582,1582,1582,1582,0
|
|
20231122,161800,192168311,1582,1582,1582,1582,0
|
|
20231122,161700,192168311,1582,1582,1582,1582,0
|
|
20231122,161600,192168311,1582,1582,1582,1582,0
|
|
20231122,161500,192168311,1582,1582,1582,1582,0
|
|
20231122,161400,192168311,1582,1582,1582,1582,0
|
|
20231122,161300,192168311,1582,1582,1582,1582,0
|
|
20231122,161200,192168311,1582,1582,1582,1582,0
|
|
20231122,161100,192168311,1582,1582,1582,1582,0
|
|
20231122,161000,192168311,1582,1582,1582,1582,0
|
|
20231122,160900,192168311,1582,1582,1582,1582,0
|
|
20231122,160800,192168311,1582,1582,1582,1582,0
|
|
20231122,160700,192168311,1582,1582,1582,1582,0
|
|
20231122,160600,192168311,1582,1582,1582,1582,0
|
|
20231122,160500,192168311,1582,1582,1582,1582,0
|
|
20231122,160400,192168311,1582,1582,1582,1582,0
|
|
20231122,160300,192168311,1582,1582,1582,1582,0
|
|
20231122,160200,192168311,1582,1582,1582,1582,0
|
|
20231122,160100,192168311,1582,1582,1582,1582,0
|
|
20231122,160000,192168311,1582,1582,1582,1582,0
|
|
20231122,155900,192168311,1582,1582,1582,1582,2161
|
|
20231122,155800,192168311,1582,1582,1582,1582,0
|
|
20231122,155700,192168311,1582,1582,1582,1582,0
|
|
20231122,155600,192168311,1582,1582,1582,1582,0
|
|
20231122,155500,192168311,1582,1582,1582,1582,0
|
|
20231122,155400,192168311,1582,1582,1582,1582,0
|
|
20231122,155300,192168311,1582,1582,1582,1582,0
|
|
20231122,155200,192168311,1582,1582,1582,1582,0
|
|
20231122,155100,192168311,1582,1582,1582,1582,0
|
|
20231122,155000,192168311,1582,1582,1582,1582,0
|
|
20231122,154900,192168311,1582,1582,1582,1582,0
|
|
20231122,154800,192168311,1582,1582,1582,1582,0
|
|
20231122,154700,192168311,1582,1582,1582,1582,0
|
|
20231122,154600,192168311,1582,1582,1582,1582,0
|
|
20231122,154500,192168311,1582,1582,1582,1582,0
|
|
20231122,154400,192168311,1582,1582,1582,1582,0
|
|
20231122,154300,192168311,1582,1582,1582,1582,0
|
|
20231122,154200,192168311,1582,1582,1582,1582,0
|
|
20231122,154100,192168311,1582,1582,1582,1582,0
|
|
20231122,154000,192168311,1582,1582,1582,1582,0
|
|
20231122,153900,192168311,1582,1582,1582,1582,0
|
|
20231122,153800,192168311,1582,1582,1582,1582,0
|
|
20231122,153700,192168311,1582,1582,1582,1582,0
|
|
20231122,153600,192168311,1582,1582,1582,1582,0
|
|
20231122,153500,192168311,1582,1582,1582,1582,0
|
|
20231122,153400,192168311,1582,1582,1582,1582,0
|
|
20231122,153300,192168311,1582,1582,1582,1582,0
|
|
20231122,153200,192168311,1582,1582,1582,1582,0
|
|
20231122,153100,192168311,1582,1582,1582,1582,0
|
|
20231122,153000,192168311,1582,1582,1582,1582,2161
|
|
20231122,152900,188749609,1580,1580,1580,1580,0
|
|
20231122,152800,188749609,1580,1580,1580,1580,0
|
|
20231122,152700,188749609,1580,1580,1580,1580,0
|
|
20231122,152600,188749609,1580,1580,1580,1580,0
|
|
20231122,152500,188749609,1580,1580,1580,1580,0
|
|
20231122,152400,188749609,1580,1580,1580,1580,0
|
|
20231122,152300,188749609,1580,1580,1580,1580,0
|
|
20231122,152200,188749609,1580,1580,1580,1580,0
|
|
20231122,152100,188749609,1580,1580,1580,1580,0
|
|
20231122,152000,188749609,1580,1580,1580,1580,0
|
|
20231122,151900,188749609,1580,1580,1580,1580,0
|
|
20231122,151800,188749609,1580,1583,1583,1580,789
|
|
20231122,151700,187502983,1584,1584,1584,1584,793
|
|
20231122,151600,186246871,1584,1579,1584,1579,1002
|
|
20231122,151500,184660893,1577,1576,1577,1576,385
|
|
20231122,151400,184054063,1578,1578,1578,1578,0
|
|
20231122,151300,184054063,1578,1577,1578,1577,20
|
|
20231122,151200,184022513,1577,1576,1577,1576,163
|
|
20231122,151100,183765612,1575,1575,1575,1575,1000
|
|
20231122,151000,182190612,1573,1573,1573,1573,0
|
|
20231122,150900,182190612,1573,1573,1573,1573,0
|
|
20231122,150800,182190612,1573,1573,1573,1573,0
|
|
20231122,150700,182190612,1573,1573,1573,1573,50
|
|
20231122,150600,182111962,1576,1576,1576,1576,0
|
|
20231122,150500,182111962,1576,1576,1576,1576,0
|
|
20231122,150400,182111962,1576,1573,1576,1573,201
|
|
20231122,150300,181795786,1573,1573,1573,1573,50
|
|
20231122,150200,181717136,1576,1576,1576,1576,0
|
|
20231122,150100,181717136,1576,1576,1576,1576,44
|
|
20231122,150000,181647792,1576,1576,1576,1576,0
|
|
20231122,145900,181647792,1576,1573,1576,1573,2
|
|
20231122,145800,181644643,1573,1573,1573,1573,1
|
|
20231122,145700,181643070,1576,1572,1576,1572,3
|
|
20231122,145600,181638346,1573,1575,1576,1573,9
|
|
20231122,145500,181624168,1576,1576,1576,1576,2
|
|
20231122,145400,181621016,1572,1572,1572,1572,0
|
|
20231122,145300,181621016,1572,1572,1572,1572,0
|
|
20231122,145200,181621016,1572,1572,1572,1572,0
|
|
20231122,145100,181621016,1572,1572,1572,1572,0
|
|
20231122,145000,181621016,1572,1572,1572,1572,0
|
|
20231122,144900,181621016,1572,1572,1572,1572,0
|
|
20231122,144800,181621016,1572,1572,1572,1572,0
|
|
20231122,144700,181621016,1572,1572,1572,1572,0
|
|
20231122,144600,181621016,1572,1572,1572,1572,0
|
|
20231122,144500,181621016,1572,1571,1572,1571,410
|
|
20231122,144400,180976516,1572,1572,1572,1572,10
|
|
20231122,144300,180960796,1572,1572,1572,1572,405
|
|
20231122,144200,180324136,1573,1573,1573,1573,0
|
|
20231122,144100,180324136,1573,1573,1573,1573,9
|
|
20231122,144000,180309979,1573,1573,1573,1573,10
|
|
20231122,143900,180294249,1572,1575,1575,1572,5000
|
|
20231122,143800,172432195,1574,1574,1574,1574,0
|
|
20231122,143700,172432195,1574,1574,1574,1574,0
|
|
20231122,143600,172432195,1574,1574,1574,1574,0
|
|
20231122,143500,172432195,1574,1574,1574,1574,0
|
|
20231122,143400,172432195,1574,1574,1574,1574,0
|
|
20231122,143300,172432195,1574,1574,1574,1574,10
|
|
20231122,143200,172416455,1574,1573,1574,1573,61
|
|
20231122,143100,172320451,1573,1573,1573,1573,680
|
|
20231122,143000,171250811,1573,1573,1573,1573,1783
|
|
20231122,142900,168446152,1573,1573,1573,1573,0
|
|
20231122,142800,168446152,1573,1573,1573,1573,0
|
|
20231122,142700,168446152,1573,1573,1573,1573,300
|
|
20231122,142600,167974252,1573,1573,1573,1573,40
|
|
20231122,142500,167911332,1573,1573,1573,1572,1035
|
|
20231122,142400,166284257,1572,1572,1572,1572,0
|
|
20231122,142300,166284257,1572,1572,1572,1572,0
|
|
20231122,142200,166284257,1572,1572,1572,1572,0
|
|
20231122,142100,166284257,1572,1572,1572,1572,0
|
|
20231122,142000,166284257,1572,1572,1572,1572,0
|
|
20231122,141900,166284257,1572,1580,1580,1572,6502
|
|
20231122,141800,156049680,1580,1580,1580,1580,0
|
|
20231122,141700,156049680,1580,1580,1580,1580,11
|
|
20231122,141600,156032300,1580,1581,1581,1580,868
|
|
20231122,141500,154660092,1585,1585,1585,1585,1
|
|
20231122,141400,154658507,1584,1582,1584,1582,512
|
|
20231122,141300,153847896,1582,1582,1582,1582,1
|
|
20231122,141200,153846314,1581,1581,1581,1581,32
|
|
20231122,141100,153795722,1581,1580,1581,1580,2
|
|
20231122,141000,153792561,1579,1579,1579,1579,0
|
|
20231122,140900,153792561,1579,1579,1579,1579,0
|
|
20231122,140800,153792561,1579,1579,1579,1579,0
|
|
20231122,140700,153792561,1579,1579,1579,1579,0
|
|
20231122,140600,153792561,1579,1579,1579,1579,0
|
|
20231122,140500,153792561,1579,1579,1579,1579,0
|
|
20231122,140400,153792561,1579,1579,1579,1579,0
|
|
20231122,140300,153792561,1579,1579,1579,1579,0
|
|
20231122,140200,153792561,1579,1579,1579,1579,0
|
|
20231122,140100,153792561,1579,1579,1579,1579,0
|
|
20231122,140000,153792561,1579,1579,1579,1579,0
|
|
20231122,135900,153792561,1579,1579,1579,1579,0
|
|
20231122,135800,153792561,1579,1579,1579,1579,0
|
|
20231122,135700,153792561,1579,1579,1579,1579,1
|
|
20231122,135600,153790982,1579,1579,1579,1579,1
|
|
20231122,135500,153789403,1579,1580,1580,1579,52
|
|
20231122,135400,153707244,1578,1578,1578,1578,0
|
|
20231122,135300,153707244,1578,1578,1578,1578,0
|
|
20231122,135200,153707244,1578,1578,1578,1578,0
|
|
20231122,135100,153707244,1578,1578,1578,1578,0
|
|
20231122,135000,153707244,1578,1578,1578,1578,0
|
|
20231122,134900,153707244,1578,1578,1578,1578,0
|
|
20231122,134800,153707244,1578,1578,1578,1578,0
|
|
20231122,134700,153707244,1578,1578,1578,1578,0
|
|
20231122,134600,153707244,1578,1578,1578,1578,0
|
|
20231122,134500,153707244,1578,1578,1578,1578,0
|
|
20231122,134400,153707244,1578,1578,1578,1578,0
|
|
20231122,134300,153707244,1578,1578,1578,1578,0
|
|
20231122,134200,153707244,1578,1578,1578,1578,22
|
|
20231122,134100,153672528,1579,1578,1579,1578,52
|
|
20231122,134000,153590461,1578,1577,1578,1577,382
|
|
20231122,133900,152987978,1577,1577,1577,1577,2
|
|
20231122,133800,152984824,1578,1578,1578,1578,14
|
|
20231122,133700,152962732,1576,1576,1576,1576,0
|
|
20231122,133600,152962732,1576,1576,1576,1576,1
|
|
20231122,133500,152961156,1574,1575,1575,1574,2000
|
|
20231122,133400,149813153,1574,1574,1574,1574,0
|
|
20231122,133300,149813153,1574,1574,1574,1574,0
|
|
20231122,133200,149813153,1574,1574,1574,1574,0
|
|
20231122,133100,149813153,1574,1574,1574,1574,0
|
|
20231122,133000,149813153,1574,1576,1576,1574,6200
|
|
20231122,132900,140047776,1576,1576,1576,1576,0
|
|
20231122,132800,140047776,1576,1576,1576,1576,0
|
|
20231122,132700,140047776,1576,1576,1576,1576,0
|
|
20231122,132600,140047776,1576,1576,1576,1576,0
|
|
20231122,132500,140047776,1576,1576,1576,1576,0
|
|
20231122,132400,140047776,1576,1576,1576,1576,10
|
|
20231122,132300,140032016,1576,1576,1576,1576,354
|
|
20231122,132200,139474112,1576,1576,1576,1576,946
|
|
20231122,132100,137983216,1576,1577,1577,1576,1200
|
|
20231122,132000,136091554,1580,1581,1581,1577,578
|
|
20231122,131900,135179746,1577,1577,1577,1577,69
|
|
20231122,131800,135070933,1577,1578,1578,1577,631
|
|
20231122,131700,134075842,1577,1578,1578,1577,800
|
|
20231122,131600,132814042,1580,1580,1580,1580,101
|
|
20231122,131500,132654462,1580,1580,1580,1580,500
|
|
20231122,131400,131864462,1581,1581,1581,1581,1
|
|
20231122,131300,131862881,1582,1582,1582,1582,0
|
|
20231122,131200,131862881,1582,1582,1582,1582,0
|
|
20231122,131100,131862881,1582,1582,1582,1582,1
|
|
20231122,131000,131861299,1581,1581,1581,1581,0
|
|
20231122,130900,131861299,1581,1581,1581,1581,0
|
|
20231122,130800,131861299,1581,1581,1581,1581,0
|
|
20231122,130700,131861299,1581,1581,1581,1581,0
|
|
20231122,130600,131861299,1581,1578,1581,1578,160
|
|
20231122,130500,131608348,1579,1579,1579,1579,14
|
|
20231122,130400,131586242,1582,1582,1582,1582,1
|
|
20231122,130300,131584660,1583,1583,1583,1583,0
|
|
20231122,130200,131584660,1583,1582,1583,1582,111
|
|
20231122,130100,131408953,1582,1582,1582,1582,120
|
|
20231122,130000,131219113,1579,1579,1579,1579,0
|
|
20231122,125900,131219113,1579,1579,1579,1579,0
|
|
20231122,125800,131219113,1579,1579,1579,1579,0
|
|
20231122,125700,131219113,1579,1579,1579,1579,1194
|
|
20231122,125600,129333787,1580,1580,1580,1580,424
|
|
20231122,125500,128663867,1581,1581,1581,1581,0
|
|
20231122,125400,128663867,1581,1581,1581,1581,0
|
|
20231122,125300,128663867,1581,1581,1581,1581,0
|
|
20231122,125200,128663867,1581,1581,1581,1581,12
|
|
20231122,125100,128644895,1583,1583,1583,1583,1
|
|
20231122,125000,128643312,1581,1581,1581,1581,0
|
|
20231122,124900,128643312,1581,1581,1581,1581,20
|
|
20231122,124800,128611692,1581,1581,1581,1581,0
|
|
20231122,124700,128611692,1581,1581,1581,1581,0
|
|
20231122,124600,128611692,1581,1581,1581,1581,0
|
|
20231122,124500,128611692,1581,1581,1581,1581,12
|
|
20231122,124400,128592720,1580,1580,1580,1580,0
|
|
20231122,124300,128592720,1580,1580,1580,1580,0
|
|
20231122,124200,128592720,1580,1581,1581,1580,404
|
|
20231122,124100,127954397,1581,1581,1581,1581,0
|
|
20231122,124000,127954397,1581,1581,1581,1581,0
|
|
20231122,123900,127954397,1581,1581,1581,1581,1
|
|
20231122,123800,127952816,1581,1581,1581,1581,0
|
|
20231122,123700,127952816,1581,1581,1581,1581,0
|
|
20231122,123600,127952816,1581,1582,1582,1581,739
|
|
20231122,123500,126783957,1582,1582,1582,1582,0
|
|
20231122,123400,126783957,1582,1582,1582,1582,0
|
|
20231122,123300,126783957,1582,1582,1582,1582,0
|
|
20231122,123200,126783957,1582,1582,1582,1582,4
|
|
20231122,123100,126777629,1582,1582,1582,1582,500
|
|
20231122,123000,125986629,1582,1582,1582,1582,0
|
|
20231122,122900,125986629,1582,1582,1582,1582,0
|
|
20231122,122800,125986629,1582,1582,1582,1582,0
|
|
20231122,122700,125986629,1582,1582,1582,1582,0
|
|
20231122,122600,125986629,1582,1582,1582,1582,0
|
|
20231122,122500,125986629,1582,1582,1582,1582,1
|
|
20231122,122400,125985047,1583,1583,1583,1583,0
|
|
20231122,122300,125985047,1583,1583,1583,1583,0
|
|
20231122,122200,125985047,1583,1583,1583,1583,0
|
|
20231122,122100,125985047,1583,1582,1583,1582,200
|
|
20231122,122000,125668448,1581,1581,1581,1581,0
|
|
20231122,121900,125668448,1581,1581,1581,1581,41
|
|
20231122,121800,125603627,1579,1579,1579,1579,0
|
|
20231122,121700,125603627,1579,1579,1579,1579,0
|
|
20231122,121600,125603627,1579,1579,1579,1579,0
|
|
20231122,121500,125603627,1579,1579,1579,1579,0
|
|
20231122,121400,125603627,1579,1579,1579,1579,15
|
|
20231122,121300,125579942,1580,1580,1580,1580,0
|
|
20231122,121200,125579942,1580,1580,1580,1580,1050
|
|
20231122,121100,123920942,1580,1580,1580,1580,0
|
|
20231122,121000,123920942,1580,1580,1580,1580,0
|
|
20231122,120900,123920942,1580,1580,1580,1580,0
|
|
20231122,120800,123920942,1580,1580,1580,1580,0
|
|
20231122,120700,123920942,1580,1580,1580,1580,674
|
|
20231122,120600,122856022,1580,1580,1580,1580,13
|
|
20231122,120500,122835482,1578,1578,1578,1578,526
|
|
20231122,120400,122005454,1578,1580,1580,1578,678
|
|
20231122,120300,120935532,1580,1581,1581,1580,209
|
|
20231122,120200,120605203,1581,1581,1581,1581,0
|
|
20231122,120100,120605203,1581,1580,1581,1580,118
|
|
20231122,120000,120418722,1582,1582,1582,1582,1044
|
|
20231122,115900,118767114,1583,1583,1583,1583,0
|
|
20231122,115800,118767114,1583,1583,1583,1583,0
|
|
20231122,115700,118767114,1583,1583,1583,1583,0
|
|
20231122,115600,118767114,1583,1582,1583,1582,54
|
|
20231122,115500,118681667,1583,1583,1583,1583,0
|
|
20231122,115400,118681667,1583,1583,1583,1583,0
|
|
20231122,115300,118681667,1583,1583,1583,1583,0
|
|
20231122,115200,118681667,1583,1583,1583,1583,54
|
|
20231122,115100,118596185,1583,1583,1583,1583,0
|
|
20231122,115000,118596185,1583,1583,1583,1583,0
|
|
20231122,114900,118596185,1583,1583,1583,1583,0
|
|
20231122,114800,118596185,1583,1583,1583,1583,0
|
|
20231122,114700,118596185,1583,1583,1583,1583,0
|
|
20231122,114600,118596185,1583,1583,1583,1583,0
|
|
20231122,114500,118596185,1583,1583,1583,1583,0
|
|
20231122,114400,118596185,1583,1583,1583,1583,11
|
|
20231122,114300,118578772,1583,1583,1583,1583,4
|
|
20231122,114200,118572440,1583,1583,1583,1583,10
|
|
20231122,114100,118556610,1583,1582,1583,1582,190
|
|
20231122,114000,118255843,1583,1583,1583,1583,0
|
|
20231122,113900,118255843,1583,1581,1583,1581,84
|
|
20231122,113800,118123033,1580,1580,1580,1580,25
|
|
20231122,113700,118083533,1577,1577,1577,1577,0
|
|
20231122,113600,118083533,1577,1577,1577,1577,0
|
|
20231122,113500,118083533,1577,1577,1577,1577,0
|
|
20231122,113400,118083533,1577,1577,1577,1577,0
|
|
20231122,113300,118083533,1577,1577,1577,1577,0
|
|
20231122,113200,118083533,1577,1577,1577,1577,2
|
|
20231122,113100,118080379,1577,1577,1577,1577,0
|
|
20231122,113000,118080379,1577,1577,1577,1577,0
|
|
20231122,112900,118080379,1577,1577,1577,1577,0
|
|
20231122,112800,118080379,1577,1577,1577,1577,2
|
|
20231122,112700,118077225,1576,1576,1576,1576,0
|
|
20231122,112600,118077225,1576,1576,1576,1576,0
|
|
20231122,112500,118077225,1576,1576,1576,1576,2
|
|
20231122,112400,118074073,1576,1578,1578,1576,293
|
|
20231122,112300,117611729,1576,1576,1576,1576,284
|
|
20231122,112200,117164145,1578,1577,1578,1577,11
|
|
20231122,112100,117146797,1578,1578,1578,1578,1
|
|
20231122,112000,117145219,1576,1576,1576,1576,0
|
|
20231122,111900,117145219,1576,1576,1576,1576,0
|
|
20231122,111800,117145219,1576,1576,1576,1576,255
|
|
20231122,111700,116743339,1575,1575,1575,1575,0
|
|
20231122,111600,116743339,1575,1575,1575,1575,0
|
|
20231122,111500,116743339,1575,1575,1575,1575,0
|
|
20231122,111400,116743339,1575,1575,1575,1575,0
|
|
20231122,111300,116743339,1575,1578,1578,1575,40
|
|
20231122,111200,116680249,1575,1575,1575,1575,0
|
|
20231122,111100,116680249,1575,1575,1575,1575,2843
|
|
20231122,111000,112202524,1576,1580,1580,1576,5491
|
|
20231122,110900,103545451,1580,1580,1580,1580,0
|
|
20231122,110800,103545451,1580,1580,1580,1580,0
|
|
20231122,110700,103545451,1580,1580,1580,1580,0
|
|
20231122,110600,103545451,1580,1580,1580,1580,243
|
|
20231122,110500,103161511,1580,1580,1580,1580,0
|
|
20231122,110400,103161511,1580,1581,1581,1580,464
|
|
20231122,110300,102428079,1581,1581,1581,1581,5
|
|
20231122,110200,102420174,1581,1581,1581,1581,0
|
|
20231122,110100,102420174,1581,1583,1583,1581,8
|
|
20231122,110000,102407524,1581,1581,1581,1581,0
|
|
20231122,105900,102407524,1581,1581,1581,1581,61
|
|
20231122,105800,102311083,1583,1583,1583,1583,1
|
|
20231122,105700,102309500,1581,1581,1581,1581,0
|
|
20231122,105600,102309500,1581,1583,1583,1581,7
|
|
20231122,105500,102298429,1580,1580,1580,1580,0
|
|
20231122,105400,102298429,1580,1580,1580,1580,50
|
|
20231122,105300,102219429,1581,1581,1585,1580,150
|
|
20231122,105200,101982392,1582,1583,1586,1582,107
|
|
20231122,105100,101812892,1583,1584,1586,1583,1850
|
|
20231122,105000,98884214,1583,1583,1583,1583,0
|
|
20231122,104900,98884214,1583,1583,1583,1583,0
|
|
20231122,104800,98884214,1583,1583,1583,1583,0
|
|
20231122,104700,98884214,1583,1583,1583,1583,0
|
|
20231122,104600,98884214,1583,1583,1583,1583,200
|
|
20231122,104500,98567614,1583,1583,1583,1583,0
|
|
20231122,104400,98567614,1583,1583,1583,1583,1
|
|
20231122,104300,98566031,1583,1583,1583,1583,43
|
|
20231122,104200,98497962,1582,1582,1582,1582,0
|
|
20231122,104100,98497962,1582,1582,1582,1582,2
|
|
20231122,104000,98494798,1581,1581,1581,1581,1
|
|
20231122,103900,98493217,1581,1581,1581,1581,0
|
|
20231122,103800,98493217,1581,1581,1581,1581,1
|
|
20231122,103700,98491636,1580,1580,1580,1580,100
|
|
20231122,103600,98333636,1579,1580,1580,1579,4600
|
|
20231122,103500,91070068,1582,1579,1582,1579,188
|
|
20231122,103400,90773156,1579,1579,1579,1579,300
|
|
20231122,103300,90299456,1579,1579,1579,1579,3701
|
|
20231122,103200,84455577,1579,1579,1579,1579,255
|
|
20231122,103100,84052932,1579,1579,1579,1579,0
|
|
20231122,103000,84052932,1579,1579,1579,1579,0
|
|
20231122,102900,84052932,1579,1579,1579,1579,14
|
|
20231122,102800,84030826,1578,1578,1578,1578,0
|
|
20231122,102700,84030826,1578,1578,1578,1578,0
|
|
20231122,102600,84030826,1578,1578,1578,1578,11
|
|
20231122,102500,84013468,1578,1577,1578,1577,152
|
|
20231122,102400,83773655,1577,1577,1577,1577,113
|
|
20231122,102300,83595454,1577,1578,1578,1576,2535
|
|
20231122,102200,79598117,1579,1579,1579,1579,10
|
|
20231122,102100,79582327,1579,1579,1579,1579,20
|
|
20231122,102000,79550747,1579,1579,1579,1579,0
|
|
20231122,101900,79550747,1579,1579,1579,1579,2
|
|
20231122,101800,79547589,1579,1583,1583,1579,69
|
|
20231122,101700,79438508,1583,1581,1583,1581,36
|
|
20231122,101600,79381579,1581,1578,1581,1578,101
|
|
20231122,101500,79221904,1577,1577,1577,1577,597
|
|
20231122,101400,78280435,1578,1578,1578,1578,3
|
|
20231122,101300,78275701,1578,1578,1578,1578,47
|
|
20231122,101200,78201535,1577,1577,1577,1577,0
|
|
20231122,101100,78201535,1577,1577,1577,1577,0
|
|
20231122,101000,78201535,1577,1577,1577,1577,144
|
|
20231122,100900,77974447,1576,1576,1576,1575,2689
|
|
20231122,100800,73739103,1577,1578,1578,1577,491
|
|
20231122,100700,72964792,1578,1578,1578,1578,780
|
|
20231122,100600,71733952,1578,1578,1578,1578,0
|
|
20231122,100500,71733952,1578,1579,1579,1578,763
|
|
20231122,100400,70529928,1579,1579,1579,1578,304
|
|
20231122,100300,70049975,1579,1579,1579,1579,0
|
|
20231122,100200,70049975,1579,1579,1579,1579,0
|
|
20231122,100100,70049975,1579,1579,1579,1579,13
|
|
20231122,100000,70029448,1578,1578,1578,1578,0
|
|
20231122,095900,70029448,1578,1578,1578,1578,0
|
|
20231122,095800,70029448,1578,1578,1578,1578,0
|
|
20231122,095700,70029448,1578,1585,1585,1578,547
|
|
20231122,095600,69165137,1586,1585,1586,1585,550
|
|
20231122,095500,68293385,1585,1585,1585,1585,0
|
|
20231122,095400,68293385,1585,1585,1585,1585,1
|
|
20231122,095300,68291800,1586,1585,1586,1585,50
|
|
20231122,095200,68212523,1587,1584,1587,1584,631
|
|
20231122,095100,67211189,1580,1580,1580,1580,0
|
|
20231122,095000,67211189,1580,1580,1580,1580,23
|
|
20231122,094900,67174849,1581,1581,1581,1581,2
|
|
20231122,094800,67171687,1585,1585,1585,1585,9
|
|
20231122,094700,67157422,1577,1577,1577,1577,0
|
|
20231122,094600,67157422,1577,1577,1577,1577,0
|
|
20231122,094500,67157422,1577,1577,1577,1577,0
|
|
20231122,094400,67157422,1577,1577,1587,1577,181
|
|
20231122,094300,66871919,1577,1583,1583,1577,7628
|
|
20231122,094200,54817601,1584,1585,1585,1584,4
|
|
20231122,094100,54811263,1581,1581,1581,1581,217
|
|
20231122,094000,54468186,1581,1583,1587,1581,2392
|
|
20231122,093900,50684096,1587,1587,1587,1587,8
|
|
20231122,093800,50671400,1587,1587,1587,1587,15
|
|
20231122,093700,50647595,1587,1584,1587,1582,554
|
|
20231122,093600,49771062,1584,1584,1584,1584,18
|
|
20231122,093500,49742550,1584,1596,1596,1581,9863
|
|
20231122,093400,34059787,1596,1597,1597,1596,4032
|
|
20231122,093300,27622322,1600,1600,1600,1600,1
|
|
20231122,093200,27620722,1598,1598,1598,1598,1385
|
|
20231122,093100,25407492,1600,1600,1600,1600,65
|
|
20231122,093000,25303492,1600,1598,1600,1598,466
|
|
20231122,092900,24558820,1598,1598,1598,1598,230
|
|
20231122,092800,24191280,1598,1598,1598,1598,681
|
|
20231122,092700,23103042,1598,1600,1600,1598,5010
|
|
20231122,092600,15096787,1600,1600,1600,1600,2
|
|
20231122,092500,15093587,1601,1601,1601,1601,7
|
|
20231122,092400,15082380,1602,1602,1602,1602,1
|
|
20231122,092300,15080778,1602,1602,1602,1602,500
|
|
20231122,092200,14279778,1602,1602,1602,1602,71
|
|
20231122,092100,14166036,1602,1602,1602,1602,0
|
|
20231122,092000,14166036,1602,1602,1602,1602,127
|
|
20231122,091900,13962582,1602,1602,1602,1602,0
|
|
20231122,091800,13962582,1602,1602,1602,1602,10
|
|
20231122,091700,13946562,1609,1609,1609,1609,0
|
|
20231122,091600,13946562,1609,1609,1609,1609,1
|
|
20231122,091500,13944953,1602,1602,1602,1602,0
|
|
20231122,091400,13944953,1602,1602,1602,1602,219
|
|
20231122,091300,13594115,1602,1602,1602,1602,50
|
|
20231122,091200,13514015,1602,1602,1602,1602,5
|
|
20231122,091100,13506005,1597,1597,1597,1597,0
|
|
20231122,091000,13506005,1597,1597,1597,1597,74
|
|
20231122,090900,13387827,1596,1596,1596,1596,0
|
|
20231122,090800,13387827,1596,1602,1602,1596,2313
|
|
20231122,090700,9684422,1602,1602,1602,1601,3400
|
|
20231122,090600,4239762,1604,1604,1604,1604,466
|
|
20231122,090500,3492298,1604,1605,1605,1603,136
|
|
20231122,090400,3274223,1605,1605,1605,1605,1
|
|
20231122,090300,3272618,1609,1609,1609,1609,8
|
|
20231122,090200,3259746,1610,1610,1610,1610,0
|
|
20231122,090100,3259746,1610,1610,1610,1610,0
|
|
20231122,090000,3259746,1610,1619,1619,1610,2021
|