607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190400,550891486,1623,1623,1623,1623,7902
|
|
20231122,190300,550891486,1623,1623,1623,1623,0
|
|
20231122,190200,550891486,1623,1623,1623,1623,0
|
|
20231122,190100,550891486,1623,1623,1623,1623,0
|
|
20231122,190000,550891486,1623,1623,1623,1623,0
|
|
20231122,185900,550891486,1623,1623,1623,1623,0
|
|
20231122,185800,550891486,1623,1623,1623,1623,0
|
|
20231122,185700,550891486,1623,1623,1623,1623,0
|
|
20231122,185600,550891486,1623,1623,1623,1623,0
|
|
20231122,185500,550891486,1623,1623,1623,1623,0
|
|
20231122,185400,550891486,1623,1623,1623,1623,0
|
|
20231122,185300,550891486,1623,1623,1623,1623,0
|
|
20231122,185200,550891486,1623,1623,1623,1623,0
|
|
20231122,185100,550891486,1623,1623,1623,1623,0
|
|
20231122,185000,550891486,1623,1623,1623,1623,0
|
|
20231122,184900,550891486,1623,1623,1623,1623,0
|
|
20231122,184800,550891486,1623,1623,1623,1623,0
|
|
20231122,184700,550891486,1623,1623,1623,1623,0
|
|
20231122,184600,550891486,1623,1623,1623,1623,0
|
|
20231122,184500,550891486,1623,1623,1623,1623,0
|
|
20231122,184400,550891486,1623,1623,1623,1623,0
|
|
20231122,184300,550891486,1623,1623,1623,1623,0
|
|
20231122,184200,550891486,1623,1623,1623,1623,0
|
|
20231122,184100,550891486,1623,1623,1623,1623,0
|
|
20231122,184000,550891486,1623,1623,1623,1623,0
|
|
20231122,183900,550891486,1623,1623,1623,1623,0
|
|
20231122,183800,550891486,1623,1623,1623,1623,0
|
|
20231122,183700,550891486,1623,1623,1623,1623,0
|
|
20231122,183600,550891486,1623,1623,1623,1623,0
|
|
20231122,183500,550891486,1623,1623,1623,1623,0
|
|
20231122,183400,550891486,1623,1623,1623,1623,7902
|
|
20231122,183300,550891486,1623,1623,1623,1623,0
|
|
20231122,183200,550891486,1623,1623,1623,1623,0
|
|
20231122,183100,550891486,1623,1623,1623,1623,0
|
|
20231122,183000,550891486,1623,1623,1623,1623,0
|
|
20231122,182900,550891486,1623,1623,1623,1623,0
|
|
20231122,182800,550891486,1623,1623,1623,1623,0
|
|
20231122,182700,550891486,1623,1623,1623,1623,0
|
|
20231122,182600,550891486,1623,1623,1623,1623,0
|
|
20231122,182500,550891486,1623,1623,1623,1623,0
|
|
20231122,182400,550891486,1623,1623,1623,1623,0
|
|
20231122,182300,550891486,1623,1623,1623,1623,0
|
|
20231122,182200,550891486,1623,1623,1623,1623,0
|
|
20231122,182100,550891486,1623,1623,1623,1623,0
|
|
20231122,182000,550891486,1623,1623,1623,1623,0
|
|
20231122,181900,550891486,1623,1623,1623,1623,0
|
|
20231122,181800,550891486,1623,1623,1623,1623,0
|
|
20231122,181700,550891486,1623,1623,1623,1623,0
|
|
20231122,181600,550891486,1623,1623,1623,1623,0
|
|
20231122,181500,550891486,1623,1623,1623,1623,0
|
|
20231122,181400,550891486,1623,1623,1623,1623,0
|
|
20231122,181300,550891486,1623,1623,1623,1623,0
|
|
20231122,181200,550891486,1623,1623,1623,1623,0
|
|
20231122,181100,550891486,1623,1623,1623,1623,0
|
|
20231122,181000,550891486,1623,1623,1623,1623,0
|
|
20231122,180900,550891486,1623,1623,1623,1623,0
|
|
20231122,180800,550891486,1623,1623,1623,1623,0
|
|
20231122,180700,550891486,1623,1623,1623,1623,0
|
|
20231122,180600,550891486,1623,1623,1623,1623,0
|
|
20231122,180500,550891486,1623,1623,1623,1623,0
|
|
20231122,180400,550891486,1623,1623,1623,1623,7902
|
|
20231122,180300,550891486,1623,1623,1623,1623,0
|
|
20231122,180200,550891486,1623,1623,1623,1623,0
|
|
20231122,180100,550891486,1623,1623,1623,1623,0
|
|
20231122,180000,550891486,1623,1623,1623,1623,0
|
|
20231122,175900,550891486,1623,1623,1623,1623,0
|
|
20231122,175800,550891486,1623,1623,1623,1623,0
|
|
20231122,175700,550891486,1623,1623,1623,1623,0
|
|
20231122,175600,550891486,1623,1623,1623,1623,0
|
|
20231122,175500,550891486,1623,1623,1623,1623,0
|
|
20231122,175400,550891486,1623,1623,1623,1623,0
|
|
20231122,175300,550891486,1623,1623,1623,1623,0
|
|
20231122,175200,550891486,1623,1623,1623,1623,0
|
|
20231122,175100,550891486,1623,1623,1623,1623,0
|
|
20231122,175000,550891486,1623,1623,1623,1623,0
|
|
20231122,174900,550891486,1623,1623,1623,1623,0
|
|
20231122,174800,550891486,1623,1623,1623,1623,0
|
|
20231122,174700,550891486,1623,1623,1623,1623,0
|
|
20231122,174600,550891486,1623,1623,1623,1623,0
|
|
20231122,174500,550891486,1623,1623,1623,1623,0
|
|
20231122,174400,550891486,1623,1623,1623,1623,0
|
|
20231122,174300,550891486,1623,1623,1623,1623,0
|
|
20231122,174200,550891486,1623,1623,1623,1623,0
|
|
20231122,174100,550891486,1623,1623,1623,1623,0
|
|
20231122,174000,550891486,1623,1623,1623,1623,0
|
|
20231122,173900,550891486,1623,1623,1623,1623,0
|
|
20231122,173800,550891486,1623,1623,1623,1623,0
|
|
20231122,173700,550891486,1623,1623,1623,1623,0
|
|
20231122,173600,550891486,1623,1623,1623,1623,0
|
|
20231122,173500,550891486,1623,1623,1623,1623,0
|
|
20231122,173400,550891486,1623,1623,1623,1623,7902
|
|
20231122,173300,550891486,1623,1623,1623,1623,0
|
|
20231122,173200,550891486,1623,1623,1623,1623,0
|
|
20231122,173100,550891486,1623,1623,1623,1623,0
|
|
20231122,173000,550891486,1623,1623,1623,1623,0
|
|
20231122,172900,550891486,1623,1623,1623,1623,0
|
|
20231122,172800,550891486,1623,1623,1623,1623,0
|
|
20231122,172700,550891486,1623,1623,1623,1623,0
|
|
20231122,172600,550891486,1623,1623,1623,1623,0
|
|
20231122,172500,550891486,1623,1623,1623,1623,0
|
|
20231122,172400,550891486,1623,1623,1623,1623,0
|
|
20231122,172300,550891486,1623,1623,1623,1623,0
|
|
20231122,172200,550891486,1623,1623,1623,1623,0
|
|
20231122,172100,550891486,1623,1623,1623,1623,0
|
|
20231122,172000,550891486,1623,1623,1623,1623,0
|
|
20231122,171900,550891486,1623,1623,1623,1623,0
|
|
20231122,171800,550891486,1623,1623,1623,1623,0
|
|
20231122,171700,550891486,1623,1623,1623,1623,0
|
|
20231122,171600,550891486,1623,1623,1623,1623,0
|
|
20231122,171500,550891486,1623,1623,1623,1623,0
|
|
20231122,171400,550891486,1623,1623,1623,1623,0
|
|
20231122,171300,550891486,1623,1623,1623,1623,0
|
|
20231122,171200,550891486,1623,1623,1623,1623,0
|
|
20231122,171100,550891486,1623,1623,1623,1623,0
|
|
20231122,171000,550891486,1623,1623,1623,1623,0
|
|
20231122,170900,550891486,1623,1623,1623,1623,0
|
|
20231122,170800,550891486,1623,1623,1623,1623,0
|
|
20231122,170700,550891486,1623,1623,1623,1623,0
|
|
20231122,170600,550891486,1623,1623,1623,1623,0
|
|
20231122,170500,550891486,1623,1623,1623,1623,0
|
|
20231122,170400,550891486,1623,1623,1623,1623,7902
|
|
20231122,170300,550891486,1623,1623,1623,1623,0
|
|
20231122,170200,550891486,1623,1623,1623,1623,0
|
|
20231122,170100,550891486,1623,1623,1623,1623,0
|
|
20231122,170000,550891486,1623,1623,1623,1623,0
|
|
20231122,165900,550891486,1623,1623,1623,1623,0
|
|
20231122,165800,550891486,1623,1623,1623,1623,0
|
|
20231122,165700,550891486,1623,1623,1623,1623,0
|
|
20231122,165600,550891486,1623,1623,1623,1623,0
|
|
20231122,165500,550891486,1623,1623,1623,1623,0
|
|
20231122,165400,550891486,1623,1623,1623,1623,0
|
|
20231122,165300,550891486,1623,1623,1623,1623,0
|
|
20231122,165200,550891486,1623,1623,1623,1623,0
|
|
20231122,165100,550891486,1623,1623,1623,1623,0
|
|
20231122,165000,550891486,1623,1623,1623,1623,0
|
|
20231122,164900,550891486,1623,1623,1623,1623,0
|
|
20231122,164800,550891486,1623,1623,1623,1623,0
|
|
20231122,164700,550891486,1623,1623,1623,1623,0
|
|
20231122,164600,550891486,1623,1623,1623,1623,0
|
|
20231122,164500,550891486,1623,1623,1623,1623,0
|
|
20231122,164400,550891486,1623,1623,1623,1623,0
|
|
20231122,164300,550891486,1623,1623,1623,1623,0
|
|
20231122,164200,550891486,1623,1623,1623,1623,0
|
|
20231122,164100,550891486,1623,1623,1623,1623,0
|
|
20231122,164000,550891486,1623,1623,1623,1623,0
|
|
20231122,163900,550891486,1623,1623,1623,1623,0
|
|
20231122,163800,550891486,1623,1623,1623,1623,0
|
|
20231122,163700,550891486,1623,1623,1623,1623,0
|
|
20231122,163600,550891486,1623,1623,1623,1623,0
|
|
20231122,163500,550891486,1623,1623,1623,1623,0
|
|
20231122,163400,550891486,1623,1623,1623,1623,7902
|
|
20231122,163300,550891486,1623,1623,1623,1623,0
|
|
20231122,163200,550891486,1623,1623,1623,1623,0
|
|
20231122,163100,550891486,1623,1623,1623,1623,0
|
|
20231122,163000,550891486,1623,1623,1623,1623,0
|
|
20231122,162900,550891486,1623,1623,1623,1623,0
|
|
20231122,162800,550891486,1623,1623,1623,1623,0
|
|
20231122,162700,550891486,1623,1623,1623,1623,0
|
|
20231122,162600,550891486,1623,1623,1623,1623,0
|
|
20231122,162500,550891486,1623,1623,1623,1623,0
|
|
20231122,162400,550891486,1623,1623,1623,1623,0
|
|
20231122,162300,550891486,1623,1623,1623,1623,0
|
|
20231122,162200,550891486,1623,1623,1623,1623,0
|
|
20231122,162100,550891486,1623,1623,1623,1623,0
|
|
20231122,162000,550891486,1623,1623,1623,1623,0
|
|
20231122,161900,550891486,1623,1623,1623,1623,0
|
|
20231122,161800,550891486,1623,1623,1623,1623,0
|
|
20231122,161700,550891486,1623,1623,1623,1623,0
|
|
20231122,161600,550891486,1623,1623,1623,1623,0
|
|
20231122,161500,550891486,1623,1623,1623,1623,0
|
|
20231122,161400,550891486,1623,1623,1623,1623,0
|
|
20231122,161300,550891486,1623,1623,1623,1623,0
|
|
20231122,161200,550891486,1623,1623,1623,1623,0
|
|
20231122,161100,550891486,1623,1623,1623,1623,0
|
|
20231122,161000,550891486,1623,1623,1623,1623,0
|
|
20231122,160900,550891486,1623,1623,1623,1623,0
|
|
20231122,160800,550891486,1623,1623,1623,1623,0
|
|
20231122,160700,550891486,1623,1623,1623,1623,0
|
|
20231122,160600,550891486,1623,1623,1623,1623,0
|
|
20231122,160500,550891486,1623,1623,1623,1623,0
|
|
20231122,160400,550891486,1623,1623,1623,1623,7902
|
|
20231122,160300,550891486,1623,1623,1623,1623,0
|
|
20231122,160200,550891486,1623,1623,1623,1623,0
|
|
20231122,160100,550891486,1623,1623,1623,1623,0
|
|
20231122,160000,550891486,1623,1623,1623,1623,0
|
|
20231122,155900,550891486,1623,1623,1623,1623,0
|
|
20231122,155800,550891486,1623,1623,1623,1623,0
|
|
20231122,155700,550891486,1623,1623,1623,1623,0
|
|
20231122,155600,550891486,1623,1623,1623,1623,0
|
|
20231122,155500,550891486,1623,1623,1623,1623,0
|
|
20231122,155400,550891486,1623,1623,1623,1623,0
|
|
20231122,155300,550891486,1623,1623,1623,1623,0
|
|
20231122,155200,550891486,1623,1623,1623,1623,0
|
|
20231122,155100,550891486,1623,1623,1623,1623,0
|
|
20231122,155000,550891486,1623,1623,1623,1623,0
|
|
20231122,154900,550891486,1623,1623,1623,1623,0
|
|
20231122,154800,550891486,1623,1623,1623,1623,0
|
|
20231122,154700,550891486,1623,1623,1623,1623,0
|
|
20231122,154600,550891486,1623,1623,1623,1623,0
|
|
20231122,154500,550891486,1623,1623,1623,1623,0
|
|
20231122,154400,550891486,1623,1623,1623,1623,0
|
|
20231122,154300,550891486,1623,1623,1623,1623,0
|
|
20231122,154200,550891486,1623,1623,1623,1623,0
|
|
20231122,154100,550891486,1623,1623,1623,1623,0
|
|
20231122,154000,550891486,1623,1623,1623,1623,0
|
|
20231122,153900,550891486,1623,1623,1623,1623,0
|
|
20231122,153800,550891486,1623,1623,1623,1623,0
|
|
20231122,153700,550891486,1623,1623,1623,1623,0
|
|
20231122,153600,550891486,1623,1623,1623,1623,0
|
|
20231122,153500,550891486,1623,1623,1623,1623,0
|
|
20231122,153400,550891486,1623,1623,1623,1623,7902
|
|
20231122,153300,550891486,1623,1623,1623,1623,0
|
|
20231122,153200,550891486,1623,1623,1623,1623,0
|
|
20231122,153100,550891486,1623,1623,1623,1623,0
|
|
20231122,153000,550891486,1623,1623,1623,1623,7902
|
|
20231122,152900,538066540,1627,1627,1627,1627,0
|
|
20231122,152800,538066540,1627,1627,1627,1627,0
|
|
20231122,152700,538066540,1627,1627,1627,1627,0
|
|
20231122,152600,538066540,1627,1627,1627,1627,0
|
|
20231122,152500,538066540,1627,1627,1627,1627,0
|
|
20231122,152400,538066540,1627,1627,1627,1627,0
|
|
20231122,152300,538066540,1627,1627,1627,1627,0
|
|
20231122,152200,538066540,1627,1627,1627,1627,0
|
|
20231122,152100,538066540,1627,1627,1627,1627,0
|
|
20231122,152000,538066540,1627,1627,1627,1627,0
|
|
20231122,151900,538066540,1627,1627,1627,1626,445
|
|
20231122,151800,537342625,1627,1627,1627,1627,86
|
|
20231122,151700,537202703,1627,1627,1627,1627,99
|
|
20231122,151600,537041630,1627,1625,1627,1624,60
|
|
20231122,151500,536944090,1626,1625,1626,1625,22
|
|
20231122,151400,536908338,1626,1626,1626,1626,976
|
|
20231122,151300,535321362,1626,1626,1626,1626,15
|
|
20231122,151200,535296972,1626,1625,1626,1625,735
|
|
20231122,151100,534101880,1625,1625,1625,1625,300
|
|
20231122,151000,533614380,1625,1625,1625,1624,184
|
|
20231122,150900,533315382,1625,1625,1625,1625,10
|
|
20231122,150800,533299132,1625,1625,1625,1625,45
|
|
20231122,150700,533226007,1625,1625,1625,1625,321
|
|
20231122,150600,532704382,1625,1625,1625,1625,4
|
|
20231122,150500,532697882,1625,1626,1626,1625,551
|
|
20231122,150400,531802024,1626,1626,1626,1626,0
|
|
20231122,150300,531802024,1626,1626,1626,1626,65
|
|
20231122,150200,531696334,1625,1625,1625,1625,0
|
|
20231122,150100,531696334,1625,1625,1625,1625,77
|
|
20231122,150000,531571209,1625,1625,1626,1625,1722
|
|
20231122,145900,528772948,1626,1626,1626,1626,0
|
|
20231122,145800,528772948,1626,1626,1626,1626,50
|
|
20231122,145700,528691648,1626,1625,1626,1625,434
|
|
20231122,145600,527986348,1625,1625,1625,1625,320
|
|
20231122,145500,527466348,1625,1624,1625,1624,63
|
|
20231122,145400,527364034,1625,1625,1625,1625,2
|
|
20231122,145300,527360784,1624,1625,1625,1624,36
|
|
20231122,145200,527302319,1624,1624,1624,1624,41
|
|
20231122,145100,527235735,1624,1624,1624,1624,259
|
|
20231122,145000,526815119,1623,1623,1623,1623,0
|
|
20231122,144900,526815119,1623,1625,1625,1623,406
|
|
20231122,144800,526156179,1625,1625,1625,1625,0
|
|
20231122,144700,526156179,1625,1623,1625,1623,132
|
|
20231122,144600,525941937,1623,1623,1623,1623,127
|
|
20231122,144500,525735816,1623,1623,1623,1622,13
|
|
20231122,144400,525714727,1623,1623,1623,1622,596
|
|
20231122,144300,524747990,1622,1623,1623,1622,698
|
|
20231122,144200,523615218,1622,1622,1622,1622,28
|
|
20231122,144100,523569802,1623,1623,1623,1623,66
|
|
20231122,144000,523462684,1623,1623,1623,1623,283
|
|
20231122,143900,523003375,1623,1623,1623,1623,2024
|
|
20231122,143800,519718423,1623,1624,1624,1623,1283
|
|
20231122,143700,517636108,1624,1623,1624,1623,1310
|
|
20231122,143600,515509243,1624,1624,1624,1624,4
|
|
20231122,143500,515502747,1623,1624,1624,1623,2510
|
|
20231122,143400,511427117,1624,1625,1625,1624,12
|
|
20231122,143300,511407627,1625,1625,1625,1625,9
|
|
20231122,143200,511393002,1624,1624,1624,1624,50
|
|
20231122,143100,511311802,1624,1624,1624,1624,381
|
|
20231122,143000,510693058,1624,1624,1624,1624,0
|
|
20231122,142900,510693058,1624,1624,1624,1624,0
|
|
20231122,142800,510693058,1624,1624,1624,1624,1000
|
|
20231122,142700,509069058,1624,1624,1624,1624,9
|
|
20231122,142600,509054442,1627,1625,1627,1625,6
|
|
20231122,142500,509044690,1624,1624,1624,1624,1
|
|
20231122,142400,509043066,1624,1624,1624,1624,0
|
|
20231122,142300,509043066,1624,1624,1624,1624,100
|
|
20231122,142200,508880666,1627,1627,1627,1627,3
|
|
20231122,142100,508875785,1627,1627,1627,1627,0
|
|
20231122,142000,508875785,1627,1624,1627,1624,22
|
|
20231122,141900,508840036,1627,1627,1627,1627,30
|
|
20231122,141800,508791226,1627,1625,1627,1625,93
|
|
20231122,141700,508640097,1625,1625,1625,1625,22
|
|
20231122,141600,508604347,1627,1627,1627,1627,38
|
|
20231122,141500,508542521,1627,1627,1627,1627,20
|
|
20231122,141400,508509981,1627,1627,1627,1627,23
|
|
20231122,141300,508472560,1627,1627,1627,1627,60
|
|
20231122,141200,508374940,1627,1626,1627,1626,142
|
|
20231122,141100,508143948,1627,1627,1627,1627,500
|
|
20231122,141000,507330448,1627,1627,1627,1627,2
|
|
20231122,140900,507327194,1627,1627,1627,1627,0
|
|
20231122,140800,507327194,1627,1627,1627,1627,0
|
|
20231122,140700,507327194,1627,1623,1627,1623,2002
|
|
20231122,140600,504077941,1623,1627,1627,1623,5549
|
|
20231122,140500,495066071,1626,1626,1628,1626,400
|
|
20231122,140400,494415473,1627,1626,1628,1626,30
|
|
20231122,140300,494366690,1626,1626,1628,1625,908
|
|
20231122,140200,492889444,1625,1628,1628,1625,87
|
|
20231122,140100,492748024,1626,1628,1628,1626,3021
|
|
20231122,140000,487835868,1628,1628,1628,1628,2
|
|
20231122,135900,487832612,1627,1628,1628,1627,3194
|
|
20231122,135800,482635012,1628,1628,1628,1628,0
|
|
20231122,135700,482635012,1628,1629,1629,1628,241
|
|
20231122,135600,482242523,1629,1630,1630,1629,28
|
|
20231122,135500,482196908,1632,1632,1632,1632,0
|
|
20231122,135400,482196908,1632,1632,1632,1632,4
|
|
20231122,135300,482190380,1632,1632,1632,1632,0
|
|
20231122,135200,482190380,1632,1631,1632,1631,101
|
|
20231122,135100,482025551,1632,1631,1632,1629,515
|
|
20231122,135000,481185088,1631,1631,1631,1631,1
|
|
20231122,134900,481183457,1628,1630,1630,1628,2710
|
|
20231122,134800,476771116,1631,1631,1631,1631,99
|
|
20231122,134700,476609647,1631,1630,1631,1630,8
|
|
20231122,134600,476596603,1631,1631,1631,1629,3
|
|
20231122,134500,476591712,1630,1630,1630,1630,0
|
|
20231122,134400,476591712,1630,1630,1630,1630,0
|
|
20231122,134300,476591712,1630,1630,1630,1630,0
|
|
20231122,134200,476591712,1630,1630,1630,1630,155
|
|
20231122,134100,476339062,1632,1632,1632,1632,1
|
|
20231122,134000,476337430,1632,1632,1632,1632,0
|
|
20231122,133900,476337430,1632,1632,1632,1632,1
|
|
20231122,133800,476335798,1628,1632,1632,1628,537
|
|
20231122,133700,475461478,1632,1629,1632,1628,153
|
|
20231122,133600,475212383,1632,1632,1632,1632,0
|
|
20231122,133500,475212383,1632,1632,1632,1632,169
|
|
20231122,133400,474936575,1633,1631,1633,1631,2000
|
|
20231122,133300,471671099,1632,1632,1632,1632,41
|
|
20231122,133200,471604187,1632,1628,1632,1628,71
|
|
20231122,133100,471488324,1631,1631,1631,1631,1
|
|
20231122,133000,471486693,1632,1632,1632,1632,5
|
|
20231122,132900,471478533,1632,1632,1632,1632,0
|
|
20231122,132800,471478533,1632,1632,1632,1632,0
|
|
20231122,132700,471478533,1632,1632,1632,1632,0
|
|
20231122,132600,471478533,1632,1632,1632,1627,27
|
|
20231122,132500,471434499,1633,1633,1633,1633,0
|
|
20231122,132400,471434499,1633,1632,1633,1632,2000
|
|
20231122,132300,468168545,1632,1631,1632,1631,4
|
|
20231122,132200,468162018,1634,1634,1634,1634,0
|
|
20231122,132100,468162018,1634,1632,1634,1632,1500
|
|
20231122,132000,465712308,1634,1628,1634,1628,3000
|
|
20231122,131900,460818268,1628,1628,1629,1627,337
|
|
20231122,131800,460269852,1627,1626,1629,1626,22
|
|
20231122,131700,460234074,1625,1624,1625,1623,10467
|
|
20231122,131600,443235873,1624,1623,1624,1623,362
|
|
20231122,131500,442648014,1623,1623,1623,1623,497
|
|
20231122,131400,441841383,1623,1624,1624,1623,1425
|
|
20231122,131300,439527530,1624,1624,1624,1623,257
|
|
20231122,131200,439110331,1624,1624,1624,1624,0
|
|
20231122,131100,439110331,1624,1623,1624,1623,614
|
|
20231122,131000,438113808,1624,1624,1624,1624,0
|
|
20231122,130900,438113808,1624,1624,1624,1624,1
|
|
20231122,130800,438112184,1624,1624,1624,1624,0
|
|
20231122,130700,438112184,1624,1624,1624,1624,2
|
|
20231122,130600,438108936,1624,1624,1624,1624,1002
|
|
20231122,130500,436481688,1622,1623,1623,1622,399
|
|
20231122,130400,435834509,1623,1623,1623,1623,0
|
|
20231122,130300,435834509,1623,1623,1623,1623,232
|
|
20231122,130200,435457973,1623,1624,1624,1623,3444
|
|
20231122,130100,429868360,1624,1624,1624,1624,102
|
|
20231122,130000,429702712,1624,1624,1624,1624,0
|
|
20231122,125900,429702712,1624,1625,1625,1624,11
|
|
20231122,125800,429684847,1623,1623,1623,1623,7
|
|
20231122,125700,429673486,1625,1623,1625,1623,57
|
|
20231122,125600,429580970,1625,1625,1625,1625,15
|
|
20231122,125500,429556595,1625,1624,1625,1624,145
|
|
20231122,125400,429321062,1625,1625,1625,1625,0
|
|
20231122,125300,429321062,1625,1624,1625,1624,120
|
|
20231122,125200,429126172,1624,1624,1624,1624,100
|
|
20231122,125100,428963772,1624,1624,1624,1624,600
|
|
20231122,125000,427989372,1624,1624,1624,1623,13
|
|
20231122,124900,427968261,1622,1622,1622,1622,2
|
|
20231122,124800,427965017,1624,1624,1624,1624,0
|
|
20231122,124700,427965017,1624,1623,1624,1623,2400
|
|
20231122,124600,424067529,1623,1624,1624,1623,901
|
|
20231122,124500,422605085,1624,1624,1624,1624,2
|
|
20231122,124400,422601837,1624,1625,1625,1623,103
|
|
20231122,124300,422434593,1624,1624,1624,1624,111
|
|
20231122,124200,422254329,1625,1624,1625,1623,426
|
|
20231122,124100,421562604,1624,1624,1624,1624,7
|
|
20231122,124000,421551236,1624,1625,1625,1624,10
|
|
20231122,123900,421534991,1625,1624,1625,1624,9
|
|
20231122,123800,421520373,1624,1625,1625,1623,6535
|
|
20231122,123700,410906017,1626,1626,1626,1626,0
|
|
20231122,123600,410906017,1626,1626,1626,1626,2
|
|
20231122,123500,410902765,1625,1625,1626,1625,98
|
|
20231122,123400,410743514,1626,1626,1626,1626,0
|
|
20231122,123300,410743514,1626,1626,1626,1626,1003
|
|
20231122,123200,409112636,1626,1626,1626,1626,0
|
|
20231122,123100,409112636,1626,1626,1626,1625,262
|
|
20231122,123000,408686682,1625,1625,1626,1625,255
|
|
20231122,122900,408272304,1626,1627,1628,1626,7
|
|
20231122,122800,408260916,1627,1628,1628,1627,2
|
|
20231122,122700,408257661,1625,1625,1625,1625,625
|
|
20231122,122600,407242036,1625,1625,1625,1625,0
|
|
20231122,122500,407242036,1625,1625,1625,1625,37
|
|
20231122,122400,407181911,1625,1626,1626,1625,435
|
|
20231122,122300,406475031,1626,1628,1628,1626,31
|
|
20231122,122200,406424565,1628,1625,1628,1625,202
|
|
20231122,122100,406096306,1625,1625,1625,1625,193
|
|
20231122,122000,405782681,1625,1625,1625,1625,0
|
|
20231122,121900,405782681,1625,1625,1625,1624,84
|
|
20231122,121800,405646255,1624,1623,1624,1623,307
|
|
20231122,121700,405147715,1623,1623,1623,1623,0
|
|
20231122,121600,405147715,1623,1623,1623,1623,0
|
|
20231122,121500,405147715,1623,1623,1624,1623,359
|
|
20231122,121400,404565028,1624,1624,1624,1624,3243
|
|
20231122,121300,399298396,1623,1623,1623,1623,69
|
|
20231122,121200,399186409,1624,1624,1624,1624,30
|
|
20231122,121100,399137689,1623,1624,1624,1623,42
|
|
20231122,121000,399069521,1624,1624,1625,1624,168
|
|
20231122,120900,398796561,1623,1623,1623,1623,0
|
|
20231122,120800,398796561,1623,1623,1623,1623,125
|
|
20231122,120700,398593686,1623,1623,1623,1623,60
|
|
20231122,120600,398496306,1622,1622,1622,1622,0
|
|
20231122,120500,398496306,1622,1622,1622,1622,200
|
|
20231122,120400,398171906,1625,1625,1625,1625,0
|
|
20231122,120300,398171906,1625,1625,1625,1625,1
|
|
20231122,120200,398170281,1622,1623,1623,1621,1318
|
|
20231122,120100,396033194,1623,1623,1623,1623,1
|
|
20231122,120000,396031571,1622,1624,1624,1622,3401
|
|
20231122,115900,390511931,1624,1625,1625,1624,2043
|
|
20231122,115800,387194059,1625,1625,1625,1625,0
|
|
20231122,115700,387194059,1625,1625,1625,1625,0
|
|
20231122,115600,387194059,1625,1625,1625,1625,2
|
|
20231122,115500,387190809,1625,1625,1625,1625,0
|
|
20231122,115400,387190809,1625,1627,1627,1625,2
|
|
20231122,115300,387187557,1624,1625,1625,1624,592
|
|
20231122,115200,386225579,1625,1625,1625,1625,200
|
|
20231122,115100,385900579,1629,1629,1629,1629,0
|
|
20231122,115000,385900579,1629,1629,1629,1629,125
|
|
20231122,114900,385696954,1625,1625,1625,1625,0
|
|
20231122,114800,385696954,1625,1625,1625,1625,0
|
|
20231122,114700,385696954,1625,1625,1625,1625,130
|
|
20231122,114600,385485704,1625,1625,1625,1625,21
|
|
20231122,114500,385451579,1625,1625,1625,1625,2
|
|
20231122,114400,385448329,1622,1622,1622,1622,300
|
|
20231122,114300,384961729,1622,1623,1623,1622,940
|
|
20231122,114200,383437041,1621,1621,1621,1621,0
|
|
20231122,114100,383437041,1621,1621,1621,1621,0
|
|
20231122,114000,383437041,1621,1626,1626,1621,1005
|
|
20231122,113900,381807618,1626,1626,1626,1626,0
|
|
20231122,113800,381807618,1626,1626,1626,1626,0
|
|
20231122,113700,381807618,1626,1626,1626,1626,500
|
|
20231122,113600,380994618,1624,1626,1626,1624,9
|
|
20231122,113500,380980000,1625,1625,1625,1625,0
|
|
20231122,113400,380980000,1625,1625,1625,1625,4
|
|
20231122,113300,380973500,1626,1628,1629,1626,3051
|
|
20231122,113200,376003674,1629,1622,1629,1622,6782
|
|
20231122,113100,364967346,1622,1622,1622,1622,1
|
|
20231122,113000,364965724,1622,1622,1622,1622,10
|
|
20231122,112900,364949504,1621,1621,1621,1621,0
|
|
20231122,112800,364949504,1621,1621,1621,1621,151
|
|
20231122,112700,364704733,1622,1622,1622,1622,15
|
|
20231122,112600,364680403,1621,1621,1621,1621,0
|
|
20231122,112500,364680403,1621,1621,1621,1621,100
|
|
20231122,112400,364518303,1621,1622,1622,1621,3
|
|
20231122,112300,364513438,1622,1621,1622,1621,19
|
|
20231122,112200,364482621,1622,1624,1624,1622,21
|
|
20231122,112100,364448519,1621,1622,1622,1621,815
|
|
20231122,112000,363127399,1621,1621,1621,1621,1
|
|
20231122,111900,363125778,1622,1621,1622,1621,327
|
|
20231122,111800,362595707,1621,1623,1623,1621,2276
|
|
20231122,111700,358903617,1623,1623,1623,1622,1032
|
|
20231122,111600,357229381,1623,1623,1624,1622,1925
|
|
20231122,111500,354104310,1623,1623,1623,1623,959
|
|
20231122,111400,352547853,1623,1623,1623,1623,40
|
|
20231122,111300,352482933,1622,1622,1623,1622,2474
|
|
20231122,111200,348469087,1622,1627,1627,1622,15016
|
|
20231122,111100,324078181,1627,1627,1627,1627,254
|
|
20231122,111000,323664923,1627,1627,1627,1627,0
|
|
20231122,110900,323664923,1627,1627,1627,1627,357
|
|
20231122,110800,323084084,1627,1628,1628,1627,314
|
|
20231122,110700,322573001,1628,1627,1628,1627,64
|
|
20231122,110600,322468862,1627,1628,1628,1627,486
|
|
20231122,110500,321677748,1628,1628,1628,1628,416
|
|
20231122,110400,321000500,1628,1629,1629,1628,229
|
|
20231122,110300,320627558,1629,1629,1629,1629,100
|
|
20231122,110200,320464658,1628,1628,1628,1628,784
|
|
20231122,110100,319188306,1627,1628,1628,1627,131
|
|
20231122,110000,318975042,1628,1628,1628,1628,312
|
|
20231122,105900,318467106,1628,1628,1628,1628,470
|
|
20231122,105800,317701946,1628,1628,1628,1628,199
|
|
20231122,105700,317377974,1627,1627,1627,1627,483
|
|
20231122,105600,316592133,1627,1627,1627,1627,2
|
|
20231122,105500,316588879,1627,1627,1627,1627,372
|
|
20231122,105400,315983635,1627,1627,1627,1627,173
|
|
20231122,105300,315702164,1627,1627,1627,1627,658
|
|
20231122,105200,314631598,1627,1627,1627,1627,1000
|
|
20231122,105100,313004598,1627,1627,1627,1627,1164
|
|
20231122,105000,311110770,1627,1628,1628,1627,690
|
|
20231122,104900,309987526,1627,1627,1627,1627,12
|
|
20231122,104800,309968002,1626,1628,1628,1626,48
|
|
20231122,104700,309889914,1628,1628,1628,1628,4
|
|
20231122,104600,309883402,1628,1628,1628,1628,3
|
|
20231122,104500,309878518,1626,1626,1626,1626,71
|
|
20231122,104400,309763072,1628,1628,1628,1628,20
|
|
20231122,104300,309730512,1628,1627,1628,1627,25
|
|
20231122,104200,309689822,1628,1628,1628,1628,1064
|
|
20231122,104100,307957630,1629,1629,1629,1629,0
|
|
20231122,104000,307957630,1629,1629,1629,1629,15
|
|
20231122,103900,307933195,1629,1629,1629,1629,565
|
|
20231122,103800,307012810,1630,1627,1630,1624,851
|
|
20231122,103700,305630081,1624,1629,1630,1624,13085
|
|
20231122,103600,284344185,1630,1630,1630,1629,38308
|
|
20231122,103500,221939098,1630,1630,1630,1629,178
|
|
20231122,103400,221648960,1630,1630,1630,1629,51
|
|
20231122,103300,221565835,1630,1630,1630,1630,118
|
|
20231122,103200,221373495,1629,1629,1629,1629,1467
|
|
20231122,103100,218983752,1629,1629,1629,1629,2616
|
|
20231122,103000,214722288,1629,1630,1630,1629,3991
|
|
20231122,102900,208220669,1632,1632,1632,1632,0
|
|
20231122,102800,208220669,1632,1629,1632,1629,40
|
|
20231122,102700,208155419,1630,1632,1632,1630,6
|
|
20231122,102600,208145637,1629,1629,1629,1629,341
|
|
20231122,102500,207590148,1629,1629,1629,1629,0
|
|
20231122,102400,207590148,1629,1629,1629,1629,0
|
|
20231122,102300,207590148,1629,1629,1629,1629,0
|
|
20231122,102200,207590148,1629,1630,1630,1629,1000
|
|
20231122,102100,205961147,1630,1630,1632,1630,10788
|
|
20231122,102000,188376700,1631,1632,1632,1631,2608
|
|
20231122,101900,184122990,1632,1631,1632,1631,459
|
|
20231122,101800,183374002,1631,1631,1631,1631,1000
|
|
20231122,101700,181743002,1632,1632,1632,1632,836
|
|
20231122,101600,180378650,1632,1632,1632,1632,0
|
|
20231122,101500,180378650,1632,1632,1632,1632,360
|
|
20231122,101400,179791130,1632,1633,1633,1632,305
|
|
20231122,101300,179293365,1633,1633,1633,1633,1
|
|
20231122,101200,179291732,1632,1632,1632,1631,1455
|
|
20231122,101100,176918172,1632,1632,1632,1632,10
|
|
20231122,101000,176901852,1631,1631,1631,1631,4200
|
|
20231122,100900,170051652,1632,1632,1632,1631,9010
|
|
20231122,100800,155355440,1632,1632,1632,1632,10
|
|
20231122,100700,155339120,1632,1633,1633,1632,1740
|
|
20231122,100600,152499420,1635,1635,1635,1635,20
|
|
20231122,100500,152466720,1635,1632,1635,1632,1001
|
|
20231122,100400,150833085,1636,1636,1636,1636,0
|
|
20231122,100300,150833085,1636,1636,1636,1636,142
|
|
20231122,100200,150600773,1636,1636,1636,1636,100
|
|
20231122,100100,150437173,1636,1637,1637,1636,279
|
|
20231122,100000,149980717,1636,1636,1636,1636,785
|
|
20231122,095900,148696457,1636,1632,1636,1632,11
|
|
20231122,095800,148678501,1632,1632,1632,1632,1
|
|
20231122,095700,148676869,1636,1632,1636,1632,401
|
|
20231122,095600,148022433,1632,1632,1636,1632,22
|
|
20231122,095500,147986525,1632,1632,1632,1632,0
|
|
20231122,095400,147986525,1632,1632,1632,1632,1516
|
|
20231122,095300,145512413,1632,1632,1632,1632,1798
|
|
20231122,095200,142578077,1632,1633,1633,1632,5566
|
|
20231122,095100,133492276,1636,1636,1636,1636,105
|
|
20231122,095000,133320496,1633,1633,1633,1633,1
|
|
20231122,094900,133318863,1635,1637,1637,1635,338
|
|
20231122,094800,132765559,1637,1637,1637,1637,14
|
|
20231122,094700,132742641,1637,1637,1637,1637,24
|
|
20231122,094600,132703353,1632,1632,1632,1632,296
|
|
20231122,094500,132220281,1632,1632,1632,1632,512
|
|
20231122,094400,131384697,1632,1632,1632,1632,1000
|
|
20231122,094300,129752697,1633,1635,1635,1633,10470
|
|
20231122,094200,112645473,1634,1633,1634,1633,2160
|
|
20231122,094100,109118192,1633,1635,1635,1633,3701
|
|
20231122,094000,103071365,1635,1638,1638,1635,2645
|
|
20231122,093900,98746728,1639,1639,1639,1639,11
|
|
20231122,093800,98728699,1639,1639,1639,1639,1360
|
|
20231122,093700,96499659,1639,1639,1639,1639,39
|
|
20231122,093600,96435738,1635,1639,1639,1635,60
|
|
20231122,093500,96337518,1637,1637,1637,1637,3597
|
|
20231122,093400,90449229,1637,1639,1639,1637,3684
|
|
20231122,093300,84414774,1639,1641,1641,1639,1896
|
|
20231122,093200,81307084,1641,1642,1642,1639,4228
|
|
20231122,093100,74370198,1642,1643,1643,1642,121
|
|
20231122,093000,74171509,1643,1643,1643,1643,15
|
|
20231122,092900,74146864,1643,1642,1643,1642,13
|
|
20231122,092800,74125517,1641,1642,1642,1640,2011
|
|
20231122,092700,70825464,1642,1642,1642,1641,626
|
|
20231122,092600,69797601,1642,1642,1643,1642,2284
|
|
20231122,092500,66047007,1643,1643,1643,1643,100
|
|
20231122,092400,65882707,1642,1641,1642,1641,583
|
|
20231122,092300,64925993,1640,1641,1641,1640,230
|
|
20231122,092200,64548628,1640,1639,1641,1639,14821
|
|
20231122,092100,40236992,1639,1638,1639,1638,546
|
|
20231122,092000,39342144,1639,1639,1639,1639,300
|
|
20231122,091900,38850444,1639,1639,1639,1639,200
|
|
20231122,091800,38522644,1639,1638,1639,1638,1656
|
|
20231122,091700,35808530,1638,1637,1639,1637,1541
|
|
20231122,091600,33284861,1639,1639,1639,1639,0
|
|
20231122,091500,33284861,1639,1639,1639,1639,113
|
|
20231122,091400,33099654,1639,1638,1639,1637,1136
|
|
20231122,091300,31238195,1639,1640,1640,1639,89
|
|
20231122,091200,31092320,1640,1637,1640,1637,2602
|
|
20231122,091100,26829724,1637,1635,1637,1635,1132
|
|
20231122,091000,24978640,1635,1637,1637,1635,123
|
|
20231122,090900,24777311,1637,1637,1637,1637,858
|
|
20231122,090800,23372765,1637,1637,1637,1637,1
|
|
20231122,090700,23371128,1634,1637,1637,1634,2801
|
|
20231122,090600,18786036,1637,1633,1637,1633,36
|
|
20231122,090500,18727244,1638,1638,1638,1638,504
|
|
20231122,090400,17901692,1638,1638,1638,1638,103
|
|
20231122,090300,17732978,1633,1633,1634,1633,745
|
|
20231122,090200,16515693,1632,1637,1637,1632,402
|
|
20231122,090100,15859129,1639,1639,1639,1639,930
|
|
20231122,090000,14334859,1631,1631,1631,1631,8789
|