608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190500,449469445,1615,1615,1615,1615,6093
|
|
20231123,190400,449469445,1615,1615,1615,1615,0
|
|
20231123,190300,449469445,1615,1615,1615,1615,0
|
|
20231123,190200,449469445,1615,1615,1615,1615,0
|
|
20231123,190100,449469445,1615,1615,1615,1615,0
|
|
20231123,190000,449469445,1615,1615,1615,1615,0
|
|
20231123,185900,449469445,1615,1615,1615,1615,0
|
|
20231123,185800,449469445,1615,1615,1615,1615,0
|
|
20231123,185700,449469445,1615,1615,1615,1615,0
|
|
20231123,185600,449469445,1615,1615,1615,1615,0
|
|
20231123,185500,449469445,1615,1615,1615,1615,0
|
|
20231123,185400,449469445,1615,1615,1615,1615,0
|
|
20231123,185300,449469445,1615,1615,1615,1615,0
|
|
20231123,185200,449469445,1615,1615,1615,1615,0
|
|
20231123,185100,449469445,1615,1615,1615,1615,0
|
|
20231123,185000,449469445,1615,1615,1615,1615,0
|
|
20231123,184900,449469445,1615,1615,1615,1615,0
|
|
20231123,184800,449469445,1615,1615,1615,1615,0
|
|
20231123,184700,449469445,1615,1615,1615,1615,0
|
|
20231123,184600,449469445,1615,1615,1615,1615,0
|
|
20231123,184500,449469445,1615,1615,1615,1615,0
|
|
20231123,184400,449469445,1615,1615,1615,1615,0
|
|
20231123,184300,449469445,1615,1615,1615,1615,0
|
|
20231123,184200,449469445,1615,1615,1615,1615,0
|
|
20231123,184100,449469445,1615,1615,1615,1615,0
|
|
20231123,184000,449469445,1615,1615,1615,1615,0
|
|
20231123,183900,449469445,1615,1615,1615,1615,0
|
|
20231123,183800,449469445,1615,1615,1615,1615,0
|
|
20231123,183700,449469445,1615,1615,1615,1615,0
|
|
20231123,183600,449469445,1615,1615,1615,1615,0
|
|
20231123,183500,449469445,1615,1615,1615,1615,6093
|
|
20231123,183400,449469445,1615,1615,1615,1615,0
|
|
20231123,183300,449469445,1615,1615,1615,1615,0
|
|
20231123,183200,449469445,1615,1615,1615,1615,0
|
|
20231123,183100,449469445,1615,1615,1615,1615,0
|
|
20231123,183000,449469445,1615,1615,1615,1615,0
|
|
20231123,182900,449469445,1615,1615,1615,1615,0
|
|
20231123,182800,449469445,1615,1615,1615,1615,0
|
|
20231123,182700,449469445,1615,1615,1615,1615,0
|
|
20231123,182600,449469445,1615,1615,1615,1615,0
|
|
20231123,182500,449469445,1615,1615,1615,1615,0
|
|
20231123,182400,449469445,1615,1615,1615,1615,0
|
|
20231123,182300,449469445,1615,1615,1615,1615,0
|
|
20231123,182200,449469445,1615,1615,1615,1615,0
|
|
20231123,182100,449469445,1615,1615,1615,1615,0
|
|
20231123,182000,449469445,1615,1615,1615,1615,0
|
|
20231123,181900,449469445,1615,1615,1615,1615,0
|
|
20231123,181800,449469445,1615,1615,1615,1615,0
|
|
20231123,181700,449469445,1615,1615,1615,1615,0
|
|
20231123,181600,449469445,1615,1615,1615,1615,0
|
|
20231123,181500,449469445,1615,1615,1615,1615,0
|
|
20231123,181400,449469445,1615,1615,1615,1615,0
|
|
20231123,181300,449469445,1615,1615,1615,1615,0
|
|
20231123,181200,449469445,1615,1615,1615,1615,0
|
|
20231123,181100,449469445,1615,1615,1615,1615,0
|
|
20231123,181000,449469445,1615,1615,1615,1615,0
|
|
20231123,180900,449469445,1615,1615,1615,1615,0
|
|
20231123,180800,449469445,1615,1615,1615,1615,0
|
|
20231123,180700,449469445,1615,1615,1615,1615,0
|
|
20231123,180600,449469445,1615,1615,1615,1615,0
|
|
20231123,180500,449469445,1615,1615,1615,1615,6093
|
|
20231123,180400,449469445,1615,1615,1615,1615,0
|
|
20231123,180300,449469445,1615,1615,1615,1615,0
|
|
20231123,180200,449469445,1615,1615,1615,1615,0
|
|
20231123,180100,449469445,1615,1615,1615,1615,0
|
|
20231123,180000,449469445,1615,1615,1615,1615,0
|
|
20231123,175900,449469445,1615,1615,1615,1615,0
|
|
20231123,175800,449469445,1615,1615,1615,1615,0
|
|
20231123,175700,449469445,1615,1615,1615,1615,0
|
|
20231123,175600,449469445,1615,1615,1615,1615,0
|
|
20231123,175500,449469445,1615,1615,1615,1615,0
|
|
20231123,175400,449469445,1615,1615,1615,1615,0
|
|
20231123,175300,449469445,1615,1615,1615,1615,0
|
|
20231123,175200,449469445,1615,1615,1615,1615,0
|
|
20231123,175100,449469445,1615,1615,1615,1615,0
|
|
20231123,175000,449469445,1615,1615,1615,1615,0
|
|
20231123,174900,449469445,1615,1615,1615,1615,0
|
|
20231123,174800,449469445,1615,1615,1615,1615,0
|
|
20231123,174700,449469445,1615,1615,1615,1615,0
|
|
20231123,174600,449469445,1615,1615,1615,1615,0
|
|
20231123,174500,449469445,1615,1615,1615,1615,0
|
|
20231123,174400,449469445,1615,1615,1615,1615,0
|
|
20231123,174300,449469445,1615,1615,1615,1615,0
|
|
20231123,174200,449469445,1615,1615,1615,1615,0
|
|
20231123,174100,449469445,1615,1615,1615,1615,0
|
|
20231123,174000,449469445,1615,1615,1615,1615,0
|
|
20231123,173900,449469445,1615,1615,1615,1615,0
|
|
20231123,173800,449469445,1615,1615,1615,1615,0
|
|
20231123,173700,449469445,1615,1615,1615,1615,0
|
|
20231123,173600,449469445,1615,1615,1615,1615,0
|
|
20231123,173500,449469445,1615,1615,1615,1615,6093
|
|
20231123,173400,449469445,1615,1615,1615,1615,0
|
|
20231123,173300,449469445,1615,1615,1615,1615,0
|
|
20231123,173200,449469445,1615,1615,1615,1615,0
|
|
20231123,173100,449469445,1615,1615,1615,1615,0
|
|
20231123,173000,449469445,1615,1615,1615,1615,0
|
|
20231123,172900,449469445,1615,1615,1615,1615,0
|
|
20231123,172800,449469445,1615,1615,1615,1615,0
|
|
20231123,172700,449469445,1615,1615,1615,1615,0
|
|
20231123,172600,449469445,1615,1615,1615,1615,0
|
|
20231123,172500,449469445,1615,1615,1615,1615,0
|
|
20231123,172400,449469445,1615,1615,1615,1615,0
|
|
20231123,172300,449469445,1615,1615,1615,1615,0
|
|
20231123,172200,449469445,1615,1615,1615,1615,0
|
|
20231123,172100,449469445,1615,1615,1615,1615,0
|
|
20231123,172000,449469445,1615,1615,1615,1615,0
|
|
20231123,171900,449469445,1615,1615,1615,1615,0
|
|
20231123,171800,449469445,1615,1615,1615,1615,0
|
|
20231123,171700,449469445,1615,1615,1615,1615,0
|
|
20231123,171600,449469445,1615,1615,1615,1615,0
|
|
20231123,171500,449469445,1615,1615,1615,1615,0
|
|
20231123,171400,449469445,1615,1615,1615,1615,0
|
|
20231123,171300,449469445,1615,1615,1615,1615,0
|
|
20231123,171200,449469445,1615,1615,1615,1615,0
|
|
20231123,171100,449469445,1615,1615,1615,1615,0
|
|
20231123,171000,449469445,1615,1615,1615,1615,0
|
|
20231123,170900,449469445,1615,1615,1615,1615,0
|
|
20231123,170800,449469445,1615,1615,1615,1615,0
|
|
20231123,170700,449469445,1615,1615,1615,1615,0
|
|
20231123,170600,449469445,1615,1615,1615,1615,0
|
|
20231123,170500,449469445,1615,1615,1615,1615,6093
|
|
20231123,170400,449469445,1615,1615,1615,1615,0
|
|
20231123,170300,449469445,1615,1615,1615,1615,0
|
|
20231123,170200,449469445,1615,1615,1615,1615,0
|
|
20231123,170100,449469445,1615,1615,1615,1615,0
|
|
20231123,170000,449469445,1615,1615,1615,1615,0
|
|
20231123,165900,449469445,1615,1615,1615,1615,0
|
|
20231123,165800,449469445,1615,1615,1615,1615,0
|
|
20231123,165700,449469445,1615,1615,1615,1615,0
|
|
20231123,165600,449469445,1615,1615,1615,1615,0
|
|
20231123,165500,449469445,1615,1615,1615,1615,0
|
|
20231123,165400,449469445,1615,1615,1615,1615,0
|
|
20231123,165300,449469445,1615,1615,1615,1615,0
|
|
20231123,165200,449469445,1615,1615,1615,1615,0
|
|
20231123,165100,449469445,1615,1615,1615,1615,0
|
|
20231123,165000,449469445,1615,1615,1615,1615,0
|
|
20231123,164900,449469445,1615,1615,1615,1615,0
|
|
20231123,164800,449469445,1615,1615,1615,1615,0
|
|
20231123,164700,449469445,1615,1615,1615,1615,0
|
|
20231123,164600,449469445,1615,1615,1615,1615,0
|
|
20231123,164500,449469445,1615,1615,1615,1615,0
|
|
20231123,164400,449469445,1615,1615,1615,1615,0
|
|
20231123,164300,449469445,1615,1615,1615,1615,0
|
|
20231123,164200,449469445,1615,1615,1615,1615,0
|
|
20231123,164100,449469445,1615,1615,1615,1615,0
|
|
20231123,164000,449469445,1615,1615,1615,1615,0
|
|
20231123,163900,449469445,1615,1615,1615,1615,0
|
|
20231123,163800,449469445,1615,1615,1615,1615,0
|
|
20231123,163700,449469445,1615,1615,1615,1615,0
|
|
20231123,163600,449469445,1615,1615,1615,1615,0
|
|
20231123,163500,449469445,1615,1615,1615,1615,6093
|
|
20231123,163400,449469445,1615,1615,1615,1615,0
|
|
20231123,163300,449469445,1615,1615,1615,1615,0
|
|
20231123,163200,449469445,1615,1615,1615,1615,0
|
|
20231123,163100,449469445,1615,1615,1615,1615,0
|
|
20231123,163000,449469445,1615,1615,1615,1615,0
|
|
20231123,162900,449469445,1615,1615,1615,1615,0
|
|
20231123,162800,449469445,1615,1615,1615,1615,0
|
|
20231123,162700,449469445,1615,1615,1615,1615,0
|
|
20231123,162600,449469445,1615,1615,1615,1615,0
|
|
20231123,162500,449469445,1615,1615,1615,1615,0
|
|
20231123,162400,449469445,1615,1615,1615,1615,0
|
|
20231123,162300,449469445,1615,1615,1615,1615,0
|
|
20231123,162200,449469445,1615,1615,1615,1615,0
|
|
20231123,162100,449469445,1615,1615,1615,1615,0
|
|
20231123,162000,449469445,1615,1615,1615,1615,0
|
|
20231123,161900,449469445,1615,1615,1615,1615,0
|
|
20231123,161800,449469445,1615,1615,1615,1615,0
|
|
20231123,161700,449469445,1615,1615,1615,1615,0
|
|
20231123,161600,449469445,1615,1615,1615,1615,0
|
|
20231123,161500,449469445,1615,1615,1615,1615,0
|
|
20231123,161400,449469445,1615,1615,1615,1615,0
|
|
20231123,161300,449469445,1615,1615,1615,1615,0
|
|
20231123,161200,449469445,1615,1615,1615,1615,0
|
|
20231123,161100,449469445,1615,1615,1615,1615,0
|
|
20231123,161000,449469445,1615,1615,1615,1615,0
|
|
20231123,160900,449469445,1615,1615,1615,1615,0
|
|
20231123,160800,449469445,1615,1615,1615,1615,0
|
|
20231123,160700,449469445,1615,1615,1615,1615,0
|
|
20231123,160600,449469445,1615,1615,1615,1615,0
|
|
20231123,160500,449469445,1615,1615,1615,1615,6093
|
|
20231123,160400,449469445,1615,1615,1615,1615,0
|
|
20231123,160300,449469445,1615,1615,1615,1615,0
|
|
20231123,160200,449469445,1615,1615,1615,1615,0
|
|
20231123,160100,449469445,1615,1615,1615,1615,0
|
|
20231123,160000,449469445,1615,1615,1615,1615,0
|
|
20231123,155900,449469445,1615,1615,1615,1615,0
|
|
20231123,155800,449469445,1615,1615,1615,1615,0
|
|
20231123,155700,449469445,1615,1615,1615,1615,0
|
|
20231123,155600,449469445,1615,1615,1615,1615,0
|
|
20231123,155500,449469445,1615,1615,1615,1615,0
|
|
20231123,155400,449469445,1615,1615,1615,1615,0
|
|
20231123,155300,449469445,1615,1615,1615,1615,0
|
|
20231123,155200,449469445,1615,1615,1615,1615,0
|
|
20231123,155100,449469445,1615,1615,1615,1615,0
|
|
20231123,155000,449469445,1615,1615,1615,1615,0
|
|
20231123,154900,449469445,1615,1615,1615,1615,0
|
|
20231123,154800,449469445,1615,1615,1615,1615,0
|
|
20231123,154700,449469445,1615,1615,1615,1615,0
|
|
20231123,154600,449469445,1615,1615,1615,1615,0
|
|
20231123,154500,449469445,1615,1615,1615,1615,0
|
|
20231123,154400,449469445,1615,1615,1615,1615,0
|
|
20231123,154300,449469445,1615,1615,1615,1615,0
|
|
20231123,154200,449469445,1615,1615,1615,1615,0
|
|
20231123,154100,449469445,1615,1615,1615,1615,0
|
|
20231123,154000,449469445,1615,1615,1615,1615,0
|
|
20231123,153900,449469445,1615,1615,1615,1615,0
|
|
20231123,153800,449469445,1615,1615,1615,1615,0
|
|
20231123,153700,449469445,1615,1615,1615,1615,0
|
|
20231123,153600,449469445,1615,1615,1615,1615,0
|
|
20231123,153500,449469445,1615,1615,1615,1615,6093
|
|
20231123,153400,449469445,1615,1615,1615,1615,0
|
|
20231123,153300,449469445,1615,1615,1615,1615,0
|
|
20231123,153200,449469445,1615,1615,1615,1615,0
|
|
20231123,153100,449469445,1615,1615,1615,1615,0
|
|
20231123,153000,449469445,1615,1615,1615,1615,6093
|
|
20231123,152900,439629250,1620,1620,1620,1620,0
|
|
20231123,152800,439629250,1620,1620,1620,1620,0
|
|
20231123,152700,439629250,1620,1620,1620,1620,0
|
|
20231123,152600,439629250,1620,1620,1620,1620,0
|
|
20231123,152500,439629250,1620,1620,1620,1620,0
|
|
20231123,152400,439629250,1620,1620,1620,1620,0
|
|
20231123,152300,439629250,1620,1620,1620,1620,0
|
|
20231123,152200,439629250,1620,1620,1620,1620,0
|
|
20231123,152100,439629250,1620,1620,1620,1620,0
|
|
20231123,152000,439629250,1620,1620,1620,1620,0
|
|
20231123,151900,439629250,1620,1619,1620,1619,178
|
|
20231123,151800,439340891,1620,1618,1620,1618,378
|
|
20231123,151700,438728987,1619,1618,1619,1618,11
|
|
20231123,151600,438711188,1619,1619,1619,1618,5
|
|
20231123,151500,438703094,1619,1618,1619,1618,23
|
|
20231123,151400,438665878,1618,1618,1618,1618,0
|
|
20231123,151300,438665878,1618,1618,1618,1618,35
|
|
20231123,151200,438609248,1618,1618,1618,1618,1
|
|
20231123,151100,438607630,1619,1619,1619,1616,19
|
|
20231123,151000,438576888,1619,1619,1619,1616,1830
|
|
20231123,150900,435616828,1617,1617,1618,1617,316
|
|
20231123,150800,435105753,1618,1618,1618,1617,24
|
|
20231123,150700,435066924,1617,1617,1617,1617,0
|
|
20231123,150600,435066924,1617,1617,1617,1617,5
|
|
20231123,150500,435058839,1617,1617,1617,1617,5
|
|
20231123,150400,435050754,1618,1617,1618,1617,1573
|
|
20231123,150300,432507212,1617,1616,1617,1616,2556
|
|
20231123,150200,428376395,1615,1617,1617,1615,1885
|
|
20231123,150100,425330837,1616,1616,1616,1616,1934
|
|
20231123,150000,422205493,1617,1617,1617,1617,4
|
|
20231123,145900,422199025,1616,1617,1617,1616,5384
|
|
20231123,145800,413497981,1616,1616,1616,1616,19795
|
|
20231123,145700,381509261,1617,1617,1617,1617,29
|
|
20231123,145600,381462368,1618,1618,1618,1618,0
|
|
20231123,145500,381462368,1618,1618,1618,1618,26
|
|
20231123,145400,381420300,1618,1618,1618,1618,0
|
|
20231123,145300,381420300,1618,1616,1618,1616,329
|
|
20231123,145200,380888631,1616,1618,1618,1616,105
|
|
20231123,145100,380718743,1615,1618,1618,1615,1738
|
|
20231123,145000,377910637,1619,1619,1619,1619,0
|
|
20231123,144900,377910637,1619,1619,1619,1619,0
|
|
20231123,144800,377910637,1619,1619,1619,1619,13
|
|
20231123,144700,377889590,1619,1619,1619,1619,1
|
|
20231123,144600,377887971,1619,1619,1619,1619,2
|
|
20231123,144500,377884733,1616,1616,1616,1616,21
|
|
20231123,144400,377850797,1616,1616,1616,1616,697
|
|
20231123,144300,376724445,1616,1616,1616,1615,205
|
|
20231123,144200,376393167,1615,1615,1615,1615,300
|
|
20231123,144100,375908667,1615,1615,1615,1615,8
|
|
20231123,144000,375895747,1615,1616,1616,1615,859
|
|
20231123,143900,374508447,1619,1619,1619,1619,0
|
|
20231123,143800,374508447,1619,1619,1619,1619,1
|
|
20231123,143700,374506828,1614,1614,1614,1614,0
|
|
20231123,143600,374506828,1614,1614,1614,1614,0
|
|
20231123,143500,374506828,1614,1615,1615,1614,161
|
|
20231123,143400,374246904,1615,1617,1617,1615,7776
|
|
20231123,143300,361688082,1617,1618,1618,1617,1688
|
|
20231123,143200,358956913,1618,1618,1618,1618,55
|
|
20231123,143100,358867923,1617,1616,1617,1616,107
|
|
20231123,143000,358695009,1616,1616,1616,1615,145
|
|
20231123,142900,358460690,1616,1618,1618,1616,5838
|
|
20231123,142800,349026462,1617,1617,1617,1617,68
|
|
20231123,142700,348916506,1617,1617,1617,1617,700
|
|
20231123,142600,347784606,1617,1618,1618,1617,30982
|
|
20231123,142500,297686710,1618,1618,1618,1618,942
|
|
20231123,142400,296162554,1619,1619,1619,1619,2
|
|
20231123,142300,296159316,1621,1621,1621,1621,60
|
|
20231123,142200,296062056,1621,1621,1621,1621,397
|
|
20231123,142100,295418519,1620,1619,1620,1619,359
|
|
20231123,142000,294837089,1619,1618,1619,1618,819
|
|
20231123,141900,293511897,1617,1618,1618,1617,47
|
|
20231123,141800,293435897,1618,1618,1618,1618,0
|
|
20231123,141700,293435897,1618,1618,1618,1618,194
|
|
20231123,141600,293122005,1618,1617,1618,1617,2366
|
|
20231123,141500,289295857,1618,1618,1618,1618,0
|
|
20231123,141400,289295857,1618,1617,1618,1617,1202
|
|
20231123,141300,287352221,1618,1618,1618,1618,1
|
|
20231123,141200,287350603,1618,1618,1618,1618,3
|
|
20231123,141100,287345749,1618,1618,1618,1618,2
|
|
20231123,141000,287342513,1618,1618,1618,1618,0
|
|
20231123,140900,287342513,1618,1618,1618,1617,607
|
|
20231123,140800,286360986,1618,1618,1618,1618,1805
|
|
20231123,140700,283440496,1617,1618,1618,1617,2
|
|
20231123,140600,283437261,1618,1618,1618,1618,0
|
|
20231123,140500,283437261,1618,1617,1618,1617,2515
|
|
20231123,140400,279368491,1617,1617,1617,1617,564
|
|
20231123,140300,278456503,1618,1619,1619,1618,1430
|
|
20231123,140200,276142661,1619,1619,1619,1619,1
|
|
20231123,140100,276141042,1618,1618,1619,1618,253
|
|
20231123,140000,275731538,1619,1619,1619,1619,774
|
|
20231123,135900,274478432,1620,1620,1620,1620,0
|
|
20231123,135800,274478432,1620,1620,1620,1620,5
|
|
20231123,135700,274470332,1620,1620,1620,1620,0
|
|
20231123,135600,274470332,1620,1620,1620,1620,8
|
|
20231123,135500,274457372,1620,1619,1620,1619,534
|
|
20231123,135400,273592822,1620,1619,1620,1619,12
|
|
20231123,135300,273573393,1620,1620,1620,1620,101
|
|
20231123,135200,273409773,1619,1619,1619,1619,536
|
|
20231123,135100,272541989,1619,1619,1619,1619,383
|
|
20231123,135000,271921912,1619,1619,1619,1619,504
|
|
20231123,134900,271105936,1620,1620,1620,1620,0
|
|
20231123,134800,271105936,1620,1619,1620,1619,98
|
|
20231123,134700,270947237,1620,1620,1620,1620,3
|
|
20231123,134600,270942377,1620,1620,1620,1620,50
|
|
20231123,134500,270861377,1620,1620,1620,1620,4
|
|
20231123,134400,270854897,1620,1620,1620,1620,214
|
|
20231123,134300,270508217,1620,1620,1620,1620,1
|
|
20231123,134200,270506597,1620,1618,1620,1618,73
|
|
20231123,134100,270388481,1620,1619,1620,1619,41
|
|
20231123,134000,270322094,1619,1619,1619,1619,595
|
|
20231123,133900,269358789,1620,1619,1620,1619,41
|
|
20231123,133800,269292409,1618,1619,1619,1618,5034
|
|
20231123,133700,261146757,1619,1619,1619,1619,701
|
|
20231123,133600,260011838,1619,1619,1620,1619,106
|
|
20231123,133500,259840217,1620,1622,1622,1620,18
|
|
20231123,133400,259811053,1622,1621,1622,1620,1795
|
|
20231123,133300,256902341,1622,1622,1622,1622,0
|
|
20231123,133200,256902341,1622,1621,1622,1621,2
|
|
20231123,133100,256899098,1622,1620,1622,1620,51
|
|
20231123,133000,256816465,1620,1621,1621,1620,34
|
|
20231123,132900,256761380,1621,1620,1621,1620,529
|
|
20231123,132800,255904377,1622,1620,1622,1619,202
|
|
20231123,132700,255577237,1620,1620,1620,1620,0
|
|
20231123,132600,255577237,1620,1620,1620,1620,24
|
|
20231123,132500,255538357,1620,1621,1621,1620,11
|
|
20231123,132400,255520531,1622,1622,1622,1622,0
|
|
20231123,132300,255520531,1622,1622,1622,1622,101
|
|
20231123,132200,255356709,1622,1622,1622,1622,20
|
|
20231123,132100,255324269,1622,1622,1622,1622,60
|
|
20231123,132000,255226949,1622,1620,1622,1620,106
|
|
20231123,131900,255055029,1619,1620,1620,1619,115
|
|
20231123,131800,254868779,1620,1620,1620,1619,2142
|
|
20231123,131700,251399739,1622,1623,1623,1622,27
|
|
20231123,131600,251355929,1623,1619,1623,1619,2004
|
|
20231123,131500,248111440,1623,1620,1623,1620,1650
|
|
20231123,131400,245438437,1621,1623,1623,1621,160
|
|
20231123,131300,245179069,1623,1620,1623,1620,18
|
|
20231123,131200,245149900,1623,1623,1623,1623,0
|
|
20231123,131100,245149900,1623,1623,1623,1623,0
|
|
20231123,131000,245149900,1623,1623,1623,1623,37
|
|
20231123,130900,245089849,1623,1623,1623,1623,0
|
|
20231123,130800,245089849,1623,1623,1623,1621,82
|
|
20231123,130700,244956765,1623,1620,1623,1620,1001
|
|
20231123,130600,243335142,1623,1621,1623,1621,101
|
|
20231123,130500,243171419,1623,1622,1623,1621,120
|
|
20231123,130400,242976777,1621,1621,1621,1621,37
|
|
20231123,130300,242916800,1622,1622,1622,1622,3
|
|
20231123,130200,242911934,1622,1622,1622,1622,37
|
|
20231123,130100,242851920,1620,1620,1620,1620,0
|
|
20231123,130000,242851920,1620,1623,1623,1620,104
|
|
20231123,125900,242683140,1623,1621,1623,1621,6
|
|
20231123,125800,242673412,1623,1623,1623,1623,3
|
|
20231123,125700,242668543,1623,1623,1623,1621,124
|
|
20231123,125600,242467294,1623,1622,1623,1622,203
|
|
20231123,125500,242138025,1622,1620,1622,1620,730
|
|
20231123,125400,240955225,1622,1622,1622,1622,156
|
|
20231123,125300,240702193,1622,1622,1622,1622,2
|
|
20231123,125200,240698949,1623,1623,1623,1623,0
|
|
20231123,125100,240698949,1623,1623,1623,1623,0
|
|
20231123,125000,240698949,1623,1623,1623,1623,0
|
|
20231123,124900,240698949,1623,1623,1623,1623,301
|
|
20231123,124800,240210426,1623,1622,1623,1621,4
|
|
20231123,124700,240203937,1623,1620,1623,1620,722
|
|
20231123,124600,239034294,1621,1621,1621,1621,3
|
|
20231123,124500,239029431,1623,1623,1623,1623,34
|
|
20231123,124400,238974249,1623,1622,1623,1621,4
|
|
20231123,124300,238967762,1623,1620,1623,1619,5001
|
|
20231123,124200,230868258,1623,1622,1623,1622,118
|
|
20231123,124100,230676845,1623,1623,1623,1623,1
|
|
20231123,124000,230675222,1620,1623,1623,1620,5002
|
|
20231123,123900,222571701,1623,1623,1623,1623,0
|
|
20231123,123800,222571701,1623,1623,1623,1623,1
|
|
20231123,123700,222570078,1621,1621,1621,1621,516
|
|
20231123,123600,221733642,1621,1621,1621,1621,5
|
|
20231123,123500,221725537,1621,1620,1621,1620,592
|
|
20231123,123400,220766463,1621,1620,1621,1620,467
|
|
20231123,123300,220009856,1621,1621,1621,1621,297
|
|
20231123,123200,219528419,1621,1621,1621,1621,0
|
|
20231123,123100,219528419,1621,1621,1621,1621,0
|
|
20231123,123000,219528419,1621,1621,1621,1621,47
|
|
20231123,122900,219452232,1621,1621,1621,1621,0
|
|
20231123,122800,219452232,1621,1621,1621,1621,160
|
|
20231123,122700,219192872,1621,1621,1621,1621,1686
|
|
20231123,122600,216459866,1624,1622,1624,1622,392
|
|
20231123,122500,215823808,1623,1623,1623,1623,24
|
|
20231123,122400,215784856,1623,1623,1623,1623,0
|
|
20231123,122300,215784856,1623,1623,1623,1623,0
|
|
20231123,122200,215784856,1623,1623,1623,1623,1
|
|
20231123,122100,215783233,1623,1624,1624,1623,353
|
|
20231123,122000,215209962,1623,1623,1623,1623,1
|
|
20231123,121900,215208339,1624,1624,1625,1624,6676
|
|
20231123,121800,204361025,1624,1624,1624,1624,742
|
|
20231123,121700,203156017,1623,1623,1623,1623,515
|
|
20231123,121600,202320172,1623,1623,1623,1623,50
|
|
20231123,121500,202239022,1623,1624,1624,1623,27
|
|
20231123,121400,202195175,1624,1625,1625,1624,3048
|
|
20231123,121300,197245222,1624,1624,1624,1624,0
|
|
20231123,121200,197245222,1624,1624,1624,1624,0
|
|
20231123,121100,197245222,1624,1624,1624,1624,0
|
|
20231123,121000,197245222,1624,1624,1624,1624,0
|
|
20231123,120900,197245222,1624,1624,1624,1624,237
|
|
20231123,120800,196860334,1624,1624,1625,1624,569
|
|
20231123,120700,195936218,1625,1625,1625,1625,314
|
|
20231123,120600,195425968,1625,1624,1625,1624,32
|
|
20231123,120500,195373999,1625,1625,1625,1625,0
|
|
20231123,120400,195373999,1625,1625,1625,1625,0
|
|
20231123,120300,195373999,1625,1625,1625,1625,45
|
|
20231123,120200,195300874,1625,1625,1625,1625,0
|
|
20231123,120100,195300874,1625,1625,1625,1625,8
|
|
20231123,120000,195287874,1625,1625,1625,1625,50
|
|
20231123,115900,195206624,1625,1625,1625,1625,125
|
|
20231123,115800,195003499,1625,1625,1625,1625,5
|
|
20231123,115700,194995374,1625,1625,1625,1625,4631
|
|
20231123,115600,187469999,1626,1626,1626,1626,0
|
|
20231123,115500,187469999,1626,1626,1626,1626,277
|
|
20231123,115400,187019597,1626,1626,1626,1626,0
|
|
20231123,115300,187019597,1626,1626,1626,1625,156
|
|
20231123,115200,186765961,1626,1626,1626,1626,0
|
|
20231123,115100,186765961,1626,1626,1626,1626,10
|
|
20231123,115000,186749701,1626,1627,1627,1626,549
|
|
20231123,114900,185857024,1626,1627,1627,1626,5000
|
|
20231123,114800,177726101,1629,1629,1629,1629,0
|
|
20231123,114700,177726101,1629,1629,1629,1629,0
|
|
20231123,114600,177726101,1629,1627,1629,1627,201
|
|
20231123,114500,177399072,1628,1628,1628,1628,0
|
|
20231123,114400,177399072,1628,1628,1628,1628,1823
|
|
20231123,114300,174431228,1628,1628,1628,1628,100
|
|
20231123,114200,174268428,1628,1628,1628,1628,4
|
|
20231123,114100,174261916,1628,1627,1628,1627,330
|
|
20231123,114000,173725000,1626,1626,1626,1626,508
|
|
20231123,113900,172898992,1626,1626,1626,1626,0
|
|
20231123,113800,172898992,1626,1626,1626,1626,0
|
|
20231123,113700,172898992,1626,1626,1626,1626,150
|
|
20231123,113600,172655092,1626,1626,1626,1626,500
|
|
20231123,113500,171842092,1627,1627,1627,1627,0
|
|
20231123,113400,171842092,1627,1627,1627,1627,1100
|
|
20231123,113300,170052392,1626,1626,1626,1626,0
|
|
20231123,113200,170052392,1626,1626,1626,1626,1040
|
|
20231123,113100,168361352,1627,1626,1627,1626,81
|
|
20231123,113000,168229645,1627,1627,1627,1627,0
|
|
20231123,112900,168229645,1627,1627,1627,1627,0
|
|
20231123,112800,168229645,1627,1627,1627,1627,0
|
|
20231123,112700,168229645,1627,1627,1627,1627,2
|
|
20231123,112600,168226391,1627,1627,1627,1627,309
|
|
20231123,112500,167723648,1627,1627,1627,1627,0
|
|
20231123,112400,167723648,1627,1627,1627,1627,2
|
|
20231123,112300,167720394,1627,1627,1627,1627,0
|
|
20231123,112200,167720394,1627,1627,1627,1627,0
|
|
20231123,112100,167720394,1627,1627,1628,1627,428
|
|
20231123,112000,167024036,1627,1627,1627,1627,1282
|
|
20231123,111900,164938222,1627,1627,1627,1627,0
|
|
20231123,111800,164938222,1627,1627,1627,1627,0
|
|
20231123,111700,164938222,1627,1627,1627,1627,2000
|
|
20231123,111600,161684222,1627,1626,1627,1626,617
|
|
20231123,111500,160680978,1626,1626,1626,1626,0
|
|
20231123,111400,160680978,1626,1626,1626,1626,0
|
|
20231123,111300,160680978,1626,1626,1626,1626,810
|
|
20231123,111200,159363918,1626,1626,1626,1626,102
|
|
20231123,111100,159198066,1626,1626,1626,1626,0
|
|
20231123,111000,159198066,1626,1626,1626,1626,115
|
|
20231123,110900,159011076,1626,1626,1626,1626,124
|
|
20231123,110800,158809452,1626,1626,1626,1626,0
|
|
20231123,110700,158809452,1626,1626,1626,1626,4
|
|
20231123,110600,158802948,1626,1626,1626,1626,10
|
|
20231123,110500,158786688,1626,1625,1626,1625,37
|
|
20231123,110400,158726562,1625,1625,1625,1625,0
|
|
20231123,110300,158726562,1625,1625,1625,1625,10
|
|
20231123,110200,158710312,1625,1625,1625,1625,515
|
|
20231123,110100,157873437,1625,1625,1625,1625,1001
|
|
20231123,110000,156246812,1625,1625,1625,1625,0
|
|
20231123,105900,156246812,1625,1625,1625,1625,20
|
|
20231123,105800,156214312,1624,1624,1624,1624,910
|
|
20231123,105700,154736472,1624,1624,1624,1624,50
|
|
20231123,105600,154655272,1624,1621,1624,1621,179
|
|
20231123,105500,154365110,1621,1621,1621,1621,2
|
|
20231123,105400,154361868,1620,1620,1620,1620,0
|
|
20231123,105300,154361868,1620,1623,1623,1620,5000
|
|
20231123,105200,146261650,1624,1624,1624,1624,89
|
|
20231123,105100,146117114,1624,1624,1624,1624,0
|
|
20231123,105000,146117114,1624,1624,1624,1624,2
|
|
20231123,104900,146113866,1624,1624,1624,1624,10
|
|
20231123,104800,146097626,1620,1620,1620,1620,0
|
|
20231123,104700,146097626,1620,1625,1625,1620,6601
|
|
20231123,104600,135402064,1623,1623,1623,1623,1
|
|
20231123,104500,135400441,1623,1623,1623,1623,0
|
|
20231123,104400,135400441,1623,1621,1623,1620,6780
|
|
20231123,104300,124399288,1622,1622,1622,1622,2
|
|
20231123,104200,124396044,1622,1622,1622,1622,23
|
|
20231123,104100,124358738,1622,1622,1622,1622,55
|
|
20231123,104000,124269528,1622,1622,1622,1622,1
|
|
20231123,103900,124267906,1620,1620,1620,1620,0
|
|
20231123,103800,124267906,1620,1620,1620,1620,300
|
|
20231123,103700,123781906,1620,1620,1620,1620,400
|
|
20231123,103600,123133906,1620,1620,1620,1620,0
|
|
20231123,103500,123133906,1620,1620,1620,1620,0
|
|
20231123,103400,123133906,1620,1620,1620,1620,3273
|
|
20231123,103300,117831646,1620,1622,1622,1620,1029
|
|
20231123,103200,116164646,1622,1622,1622,1622,0
|
|
20231123,103100,116164646,1622,1622,1622,1622,0
|
|
20231123,103000,116164646,1622,1621,1622,1621,1135
|
|
20231123,102900,114323678,1620,1622,1622,1620,4
|
|
20231123,102800,114317194,1622,1622,1622,1622,8
|
|
20231123,102700,114304218,1622,1622,1622,1622,20
|
|
20231123,102600,114271778,1620,1620,1620,1620,30
|
|
20231123,102500,114223178,1620,1620,1620,1620,7
|
|
20231123,102400,114211838,1620,1620,1620,1620,23
|
|
20231123,102300,114174578,1620,1620,1620,1620,1
|
|
20231123,102200,114172958,1620,1620,1620,1620,11
|
|
20231123,102100,114155138,1619,1620,1620,1619,200
|
|
20231123,102000,113831334,1619,1619,1619,1619,1488
|
|
20231123,101900,111422262,1619,1621,1621,1619,7167
|
|
20231123,101800,99816024,1622,1621,1622,1621,13
|
|
20231123,101700,99794949,1622,1622,1622,1622,14
|
|
20231123,101600,99772241,1622,1620,1622,1620,72
|
|
20231123,101500,99655593,1620,1620,1620,1620,0
|
|
20231123,101400,99655593,1620,1620,1620,1620,167
|
|
20231123,101300,99385053,1620,1620,1620,1620,485
|
|
20231123,101200,98599353,1621,1621,1621,1621,6033
|
|
20231123,101100,88819860,1620,1620,1620,1619,1439
|
|
20231123,101000,86488702,1621,1620,1621,1620,102
|
|
20231123,100900,86323460,1620,1620,1620,1620,2735
|
|
20231123,100800,81892760,1622,1622,1622,1622,117
|
|
20231123,100700,81702986,1621,1622,1622,1621,273
|
|
20231123,100600,81260449,1621,1623,1623,1621,539
|
|
20231123,100500,80386662,1624,1623,1624,1623,6
|
|
20231123,100400,80376923,1621,1620,1621,1620,2137
|
|
20231123,100300,76912916,1620,1620,1620,1620,30
|
|
20231123,100200,76864316,1621,1621,1621,1621,0
|
|
20231123,100100,76864316,1621,1621,1621,1621,10
|
|
20231123,100000,76848106,1621,1619,1621,1619,62
|
|
20231123,095900,76747726,1621,1621,1621,1621,1
|
|
20231123,095800,76746105,1621,1621,1621,1621,11
|
|
20231123,095700,76728274,1621,1621,1621,1621,10
|
|
20231123,095600,76712064,1621,1621,1621,1621,105
|
|
20231123,095500,76541859,1623,1622,1623,1619,145
|
|
20231123,095400,76306678,1619,1619,1619,1619,770
|
|
20231123,095300,75060048,1620,1621,1621,1619,2549
|
|
20231123,095200,70932636,1621,1622,1622,1621,243
|
|
20231123,095100,70538690,1622,1621,1622,1621,6
|
|
20231123,095000,70528961,1620,1621,1621,1620,1341
|
|
20231123,094900,68356399,1622,1624,1624,1622,300
|
|
20231123,094800,67869507,1625,1624,1625,1624,66
|
|
20231123,094700,67762319,1624,1624,1624,1624,11
|
|
20231123,094600,67744455,1624,1623,1624,1623,232
|
|
20231123,094500,67367905,1623,1623,1623,1623,0
|
|
20231123,094400,67367905,1623,1622,1623,1619,274
|
|
20231123,094300,66924063,1622,1622,1622,1622,56
|
|
20231123,094200,66833231,1619,1620,1620,1619,2700
|
|
20231123,094100,62461930,1619,1618,1619,1618,743
|
|
20231123,094000,61259140,1618,1620,1620,1618,1494
|
|
20231123,093900,58840375,1620,1620,1620,1619,1001
|
|
20231123,093800,57219749,1621,1621,1621,1621,0
|
|
20231123,093700,57219749,1621,1621,1621,1621,16
|
|
20231123,093600,57193813,1622,1617,1622,1617,94
|
|
20231123,093500,57041690,1617,1623,1623,1617,26
|
|
20231123,093400,56999566,1622,1622,1622,1622,238
|
|
20231123,093300,56613530,1622,1619,1622,1619,681
|
|
20231123,093200,55510976,1621,1621,1622,1618,1101
|
|
20231123,093100,53726238,1622,1622,1622,1622,224
|
|
20231123,093000,53362910,1622,1618,1622,1618,123
|
|
20231123,092900,53163537,1618,1617,1619,1617,105
|
|
20231123,092800,52993605,1617,1622,1623,1617,48
|
|
20231123,092700,52915861,1624,1622,1624,1612,7326
|
|
20231123,092600,41076450,1623,1623,1623,1623,5
|
|
20231123,092500,41068335,1623,1623,1623,1623,3
|
|
20231123,092400,41063466,1623,1623,1623,1623,0
|
|
20231123,092300,41063466,1623,1624,1624,1623,671
|
|
20231123,092200,39974431,1623,1624,1624,1623,415
|
|
20231123,092100,39300848,1625,1625,1625,1624,303
|
|
20231123,092000,38808773,1624,1626,1627,1624,177
|
|
20231123,091900,38521311,1627,1625,1627,1623,122
|
|
20231123,091800,38323271,1627,1624,1628,1624,273
|
|
20231123,091700,37879871,1628,1628,1628,1628,1
|
|
20231123,091600,37878243,1624,1625,1625,1624,1546
|
|
20231123,091500,35367520,1625,1625,1628,1625,23
|
|
20231123,091400,35330139,1629,1630,1630,1629,65
|
|
20231123,091300,35224199,1630,1628,1630,1628,247
|
|
20231123,091200,34821613,1628,1623,1629,1622,994
|
|
20231123,091100,33208299,1623,1620,1623,1620,562
|
|
20231123,091000,32296191,1620,1619,1620,1619,510
|
|
20231123,090900,31470235,1619,1619,1619,1619,1201
|
|
20231123,090800,29525816,1619,1617,1619,1617,340
|
|
20231123,090700,28975520,1619,1617,1619,1617,207
|
|
20231123,090600,28640787,1617,1617,1617,1617,0
|
|
20231123,090500,28640787,1617,1620,1620,1617,177
|
|
20231123,090400,28354281,1620,1616,1620,1616,3084
|
|
20231123,090300,23361470,1616,1616,1619,1616,384
|
|
20231123,090200,22740917,1619,1619,1619,1614,2864
|
|
20231123,090100,18112265,1619,1630,1630,1619,6786
|
|
20231123,090000,7102413,1630,1633,1633,1628,4351
|