619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191600,50521913,1586,1586,1586,1586,734
|
|
20231121,191500,50521913,1586,1586,1586,1586,0
|
|
20231121,191400,50521913,1586,1586,1586,1586,0
|
|
20231121,191300,50521913,1586,1586,1586,1586,0
|
|
20231121,191200,50521913,1586,1586,1586,1586,0
|
|
20231121,191100,50521913,1586,1586,1586,1586,0
|
|
20231121,191000,50521913,1586,1586,1586,1586,0
|
|
20231121,190900,50521913,1586,1586,1586,1586,0
|
|
20231121,190800,50521913,1586,1586,1586,1586,0
|
|
20231121,190700,50521913,1586,1586,1586,1586,0
|
|
20231121,190600,50521913,1586,1586,1586,1586,0
|
|
20231121,190500,50521913,1586,1586,1586,1586,0
|
|
20231121,190400,50521913,1586,1586,1586,1586,0
|
|
20231121,190300,50521913,1586,1586,1586,1586,0
|
|
20231121,190200,50521913,1586,1586,1586,1586,0
|
|
20231121,190100,50521913,1586,1586,1586,1586,0
|
|
20231121,190000,50521913,1586,1586,1586,1586,0
|
|
20231121,185900,50521913,1586,1586,1586,1586,0
|
|
20231121,185800,50521913,1586,1586,1586,1586,0
|
|
20231121,185700,50521913,1586,1586,1586,1586,0
|
|
20231121,185600,50521913,1586,1586,1586,1586,0
|
|
20231121,185500,50521913,1586,1586,1586,1586,0
|
|
20231121,185400,50521913,1586,1586,1586,1586,0
|
|
20231121,185300,50521913,1586,1586,1586,1586,0
|
|
20231121,185200,50521913,1586,1586,1586,1586,0
|
|
20231121,185100,50521913,1586,1586,1586,1586,0
|
|
20231121,185000,50521913,1586,1586,1586,1586,0
|
|
20231121,184900,50521913,1586,1586,1586,1586,0
|
|
20231121,184800,50521913,1586,1586,1586,1586,0
|
|
20231121,184700,50521913,1586,1586,1586,1586,0
|
|
20231121,184600,50521913,1586,1586,1586,1586,734
|
|
20231121,184500,50521913,1586,1586,1586,1586,0
|
|
20231121,184400,50521913,1586,1586,1586,1586,0
|
|
20231121,184300,50521913,1586,1586,1586,1586,0
|
|
20231121,184200,50521913,1586,1586,1586,1586,0
|
|
20231121,184100,50521913,1586,1586,1586,1586,0
|
|
20231121,184000,50521913,1586,1586,1586,1586,0
|
|
20231121,183900,50521913,1586,1586,1586,1586,0
|
|
20231121,183800,50521913,1586,1586,1586,1586,0
|
|
20231121,183700,50521913,1586,1586,1586,1586,0
|
|
20231121,183600,50521913,1586,1586,1586,1586,0
|
|
20231121,183500,50521913,1586,1586,1586,1586,0
|
|
20231121,183400,50521913,1586,1586,1586,1586,0
|
|
20231121,183300,50521913,1586,1586,1586,1586,0
|
|
20231121,183200,50521913,1586,1586,1586,1586,0
|
|
20231121,183100,50521913,1586,1586,1586,1586,0
|
|
20231121,183000,50521913,1586,1586,1586,1586,0
|
|
20231121,182900,50521913,1586,1586,1586,1586,0
|
|
20231121,182800,50521913,1586,1586,1586,1586,0
|
|
20231121,182700,50521913,1586,1586,1586,1586,0
|
|
20231121,182600,50521913,1586,1586,1586,1586,0
|
|
20231121,182500,50521913,1586,1586,1586,1586,0
|
|
20231121,182400,50521913,1586,1586,1586,1586,0
|
|
20231121,182300,50521913,1586,1586,1586,1586,0
|
|
20231121,182200,50521913,1586,1586,1586,1586,0
|
|
20231121,182100,50521913,1586,1586,1586,1586,0
|
|
20231121,182000,50521913,1586,1586,1586,1586,0
|
|
20231121,181900,50521913,1586,1586,1586,1586,0
|
|
20231121,181800,50521913,1586,1586,1586,1586,0
|
|
20231121,181700,50521913,1586,1586,1586,1586,0
|
|
20231121,181600,50521913,1586,1586,1586,1586,734
|
|
20231121,181500,50521913,1586,1586,1586,1586,0
|
|
20231121,181400,50521913,1586,1586,1586,1586,0
|
|
20231121,181300,50521913,1586,1586,1586,1586,0
|
|
20231121,181200,50521913,1586,1586,1586,1586,0
|
|
20231121,181100,50521913,1586,1586,1586,1586,0
|
|
20231121,181000,50521913,1586,1586,1586,1586,0
|
|
20231121,180900,50521913,1586,1586,1586,1586,0
|
|
20231121,180800,50521913,1586,1586,1586,1586,0
|
|
20231121,180700,50521913,1586,1586,1586,1586,0
|
|
20231121,180600,50521913,1586,1586,1586,1586,0
|
|
20231121,180500,50521913,1586,1586,1586,1586,0
|
|
20231121,180400,50521913,1586,1586,1586,1586,0
|
|
20231121,180300,50521913,1586,1586,1586,1586,0
|
|
20231121,180200,50521913,1586,1586,1586,1586,0
|
|
20231121,180100,50521913,1586,1586,1586,1586,0
|
|
20231121,180000,50521913,1586,1586,1586,1586,0
|
|
20231121,175900,50521913,1586,1586,1586,1586,0
|
|
20231121,175800,50521913,1586,1586,1586,1586,0
|
|
20231121,175700,50521913,1586,1586,1586,1586,0
|
|
20231121,175600,50521913,1586,1586,1586,1586,0
|
|
20231121,175500,50521913,1586,1586,1586,1586,0
|
|
20231121,175400,50521913,1586,1586,1586,1586,0
|
|
20231121,175300,50521913,1586,1586,1586,1586,0
|
|
20231121,175200,50521913,1586,1586,1586,1586,0
|
|
20231121,175100,50521913,1586,1586,1586,1586,0
|
|
20231121,175000,50521913,1586,1586,1586,1586,0
|
|
20231121,174900,50521913,1586,1586,1586,1586,0
|
|
20231121,174800,50521913,1586,1586,1586,1586,0
|
|
20231121,174700,50521913,1586,1586,1586,1586,0
|
|
20231121,174600,50521913,1586,1586,1586,1586,734
|
|
20231121,174500,50521913,1586,1586,1586,1586,0
|
|
20231121,174400,50521913,1586,1586,1586,1586,0
|
|
20231121,174300,50521913,1586,1586,1586,1586,0
|
|
20231121,174200,50521913,1586,1586,1586,1586,0
|
|
20231121,174100,50521913,1586,1586,1586,1586,0
|
|
20231121,174000,50521913,1586,1586,1586,1586,0
|
|
20231121,173900,50521913,1586,1586,1586,1586,0
|
|
20231121,173800,50521913,1586,1586,1586,1586,0
|
|
20231121,173700,50521913,1586,1586,1586,1586,0
|
|
20231121,173600,50521913,1586,1586,1586,1586,0
|
|
20231121,173500,50521913,1586,1586,1586,1586,0
|
|
20231121,173400,50521913,1586,1586,1586,1586,0
|
|
20231121,173300,50521913,1586,1586,1586,1586,0
|
|
20231121,173200,50521913,1586,1586,1586,1586,0
|
|
20231121,173100,50521913,1586,1586,1586,1586,0
|
|
20231121,173000,50521913,1586,1586,1586,1586,0
|
|
20231121,172900,50521913,1586,1586,1586,1586,0
|
|
20231121,172800,50521913,1586,1586,1586,1586,0
|
|
20231121,172700,50521913,1586,1586,1586,1586,0
|
|
20231121,172600,50521913,1586,1586,1586,1586,0
|
|
20231121,172500,50521913,1586,1586,1586,1586,0
|
|
20231121,172400,50521913,1586,1586,1586,1586,0
|
|
20231121,172300,50521913,1586,1586,1586,1586,0
|
|
20231121,172200,50521913,1586,1586,1586,1586,0
|
|
20231121,172100,50521913,1586,1586,1586,1586,0
|
|
20231121,172000,50521913,1586,1586,1586,1586,0
|
|
20231121,171900,50521913,1586,1586,1586,1586,0
|
|
20231121,171800,50521913,1586,1586,1586,1586,0
|
|
20231121,171700,50521913,1586,1586,1586,1586,0
|
|
20231121,171600,50521913,1586,1586,1586,1586,734
|
|
20231121,171500,50521913,1586,1586,1586,1586,0
|
|
20231121,171400,50521913,1586,1586,1586,1586,0
|
|
20231121,171300,50521913,1586,1586,1586,1586,0
|
|
20231121,171200,50521913,1586,1586,1586,1586,0
|
|
20231121,171100,50521913,1586,1586,1586,1586,0
|
|
20231121,171000,50521913,1586,1586,1586,1586,0
|
|
20231121,170900,50521913,1586,1586,1586,1586,0
|
|
20231121,170800,50521913,1586,1586,1586,1586,0
|
|
20231121,170700,50521913,1586,1586,1586,1586,0
|
|
20231121,170600,50521913,1586,1586,1586,1586,0
|
|
20231121,170500,50521913,1586,1586,1586,1586,0
|
|
20231121,170400,50521913,1586,1586,1586,1586,0
|
|
20231121,170300,50521913,1586,1586,1586,1586,0
|
|
20231121,170200,50521913,1586,1586,1586,1586,0
|
|
20231121,170100,50521913,1586,1586,1586,1586,0
|
|
20231121,170000,50521913,1586,1586,1586,1586,0
|
|
20231121,165900,50521913,1586,1586,1586,1586,0
|
|
20231121,165800,50521913,1586,1586,1586,1586,0
|
|
20231121,165700,50521913,1586,1586,1586,1586,0
|
|
20231121,165600,50521913,1586,1586,1586,1586,0
|
|
20231121,165500,50521913,1586,1586,1586,1586,0
|
|
20231121,165400,50521913,1586,1586,1586,1586,0
|
|
20231121,165300,50521913,1586,1586,1586,1586,0
|
|
20231121,165200,50521913,1586,1586,1586,1586,0
|
|
20231121,165100,50521913,1586,1586,1586,1586,0
|
|
20231121,165000,50521913,1586,1586,1586,1586,0
|
|
20231121,164900,50521913,1586,1586,1586,1586,0
|
|
20231121,164800,50521913,1586,1586,1586,1586,0
|
|
20231121,164700,50521913,1586,1586,1586,1586,0
|
|
20231121,164600,50521913,1586,1586,1586,1586,734
|
|
20231121,164500,50521913,1586,1586,1586,1586,0
|
|
20231121,164400,50521913,1586,1586,1586,1586,0
|
|
20231121,164300,50521913,1586,1586,1586,1586,0
|
|
20231121,164200,50521913,1586,1586,1586,1586,0
|
|
20231121,164100,50521913,1586,1586,1586,1586,0
|
|
20231121,164000,50521913,1586,1586,1586,1586,0
|
|
20231121,163900,50521913,1586,1586,1586,1586,0
|
|
20231121,163800,50521913,1586,1586,1586,1586,0
|
|
20231121,163700,50521913,1586,1586,1586,1586,0
|
|
20231121,163600,50521913,1586,1586,1586,1586,0
|
|
20231121,163500,50521913,1586,1586,1586,1586,0
|
|
20231121,163400,50521913,1586,1586,1586,1586,0
|
|
20231121,163300,50521913,1586,1586,1586,1586,0
|
|
20231121,163200,50521913,1586,1586,1586,1586,0
|
|
20231121,163100,50521913,1586,1586,1586,1586,0
|
|
20231121,163000,50521913,1586,1586,1586,1586,0
|
|
20231121,162900,50521913,1586,1586,1586,1586,0
|
|
20231121,162800,50521913,1586,1586,1586,1586,0
|
|
20231121,162700,50521913,1586,1586,1586,1586,0
|
|
20231121,162600,50521913,1586,1586,1586,1586,0
|
|
20231121,162500,50521913,1586,1586,1586,1586,0
|
|
20231121,162400,50521913,1586,1586,1586,1586,0
|
|
20231121,162300,50521913,1586,1586,1586,1586,0
|
|
20231121,162200,50521913,1586,1586,1586,1586,0
|
|
20231121,162100,50521913,1586,1586,1586,1586,0
|
|
20231121,162000,50521913,1586,1586,1586,1586,0
|
|
20231121,161900,50521913,1586,1586,1586,1586,0
|
|
20231121,161800,50521913,1586,1586,1586,1586,0
|
|
20231121,161700,50521913,1586,1586,1586,1586,0
|
|
20231121,161600,50521913,1586,1586,1586,1586,734
|
|
20231121,161500,50521913,1586,1586,1586,1586,0
|
|
20231121,161400,50521913,1586,1586,1586,1586,0
|
|
20231121,161300,50521913,1586,1586,1586,1586,0
|
|
20231121,161200,50521913,1586,1586,1586,1586,0
|
|
20231121,161100,50521913,1586,1586,1586,1586,0
|
|
20231121,161000,50521913,1586,1586,1586,1586,0
|
|
20231121,160900,50521913,1586,1586,1586,1586,0
|
|
20231121,160800,50521913,1586,1586,1586,1586,0
|
|
20231121,160700,50521913,1586,1586,1586,1586,0
|
|
20231121,160600,50521913,1586,1586,1586,1586,0
|
|
20231121,160500,50521913,1586,1586,1586,1586,0
|
|
20231121,160400,50521913,1586,1586,1586,1586,0
|
|
20231121,160300,50521913,1586,1586,1586,1586,0
|
|
20231121,160200,50521913,1586,1586,1586,1586,0
|
|
20231121,160100,50521913,1586,1586,1586,1586,0
|
|
20231121,160000,50521913,1586,1586,1586,1586,0
|
|
20231121,155900,50521913,1586,1586,1586,1586,0
|
|
20231121,155800,50521913,1586,1586,1586,1586,0
|
|
20231121,155700,50521913,1586,1586,1586,1586,0
|
|
20231121,155600,50521913,1586,1586,1586,1586,0
|
|
20231121,155500,50521913,1586,1586,1586,1586,0
|
|
20231121,155400,50521913,1586,1586,1586,1586,0
|
|
20231121,155300,50521913,1586,1586,1586,1586,0
|
|
20231121,155200,50521913,1586,1586,1586,1586,0
|
|
20231121,155100,50521913,1586,1586,1586,1586,0
|
|
20231121,155000,50521913,1586,1586,1586,1586,0
|
|
20231121,154900,50521913,1586,1586,1586,1586,0
|
|
20231121,154800,50521913,1586,1586,1586,1586,0
|
|
20231121,154700,50521913,1586,1586,1586,1586,0
|
|
20231121,154600,50521913,1586,1586,1586,1586,734
|
|
20231121,154500,50521913,1586,1586,1586,1586,0
|
|
20231121,154400,50521913,1586,1586,1586,1586,0
|
|
20231121,154300,50521913,1586,1586,1586,1586,0
|
|
20231121,154200,50521913,1586,1586,1586,1586,0
|
|
20231121,154100,50521913,1586,1586,1586,1586,0
|
|
20231121,154000,50521913,1586,1586,1586,1586,0
|
|
20231121,153900,50521913,1586,1586,1586,1586,0
|
|
20231121,153800,50521913,1586,1586,1586,1586,0
|
|
20231121,153700,50521913,1586,1586,1586,1586,0
|
|
20231121,153600,50521913,1586,1586,1586,1586,0
|
|
20231121,153500,50521913,1586,1586,1586,1586,0
|
|
20231121,153400,50521913,1586,1586,1586,1586,0
|
|
20231121,153300,50521913,1586,1586,1586,1586,0
|
|
20231121,153200,50521913,1586,1586,1586,1586,0
|
|
20231121,153100,50521913,1586,1586,1586,1586,0
|
|
20231121,153000,50521913,1586,1586,1586,1586,734
|
|
20231121,152900,49357789,1586,1586,1586,1586,0
|
|
20231121,152800,49357789,1586,1586,1586,1586,0
|
|
20231121,152700,49357789,1586,1586,1586,1586,0
|
|
20231121,152600,49357789,1586,1586,1586,1586,0
|
|
20231121,152500,49357789,1586,1586,1586,1586,0
|
|
20231121,152400,49357789,1586,1586,1586,1586,0
|
|
20231121,152300,49357789,1586,1586,1586,1586,0
|
|
20231121,152200,49357789,1586,1586,1586,1586,0
|
|
20231121,152100,49357789,1586,1586,1586,1586,0
|
|
20231121,152000,49357789,1586,1586,1586,1586,0
|
|
20231121,151900,49357789,1586,1586,1586,1586,1
|
|
20231121,151800,49356203,1584,1584,1584,1584,1
|
|
20231121,151700,49354619,1586,1585,1586,1584,1781
|
|
20231121,151600,46533512,1586,1587,1587,1586,185
|
|
20231121,151500,46240057,1587,1587,1587,1587,100
|
|
20231121,151400,46081357,1586,1586,1586,1586,0
|
|
20231121,151300,46081357,1586,1585,1586,1585,113
|
|
20231121,151200,45902151,1586,1584,1586,1584,207
|
|
20231121,151100,45574249,1584,1584,1584,1584,1
|
|
20231121,151000,45572665,1584,1584,1584,1584,6
|
|
20231121,150900,45563161,1587,1584,1587,1584,25
|
|
20231121,150800,45523501,1585,1586,1586,1584,144
|
|
20231121,150700,45295131,1586,1586,1586,1586,0
|
|
20231121,150600,45295131,1586,1586,1586,1586,0
|
|
20231121,150500,45295131,1586,1586,1586,1586,0
|
|
20231121,150400,45295131,1586,1586,1586,1586,2
|
|
20231121,150300,45291959,1583,1586,1586,1583,5
|
|
20231121,150200,45284032,1586,1584,1586,1584,53
|
|
20231121,150100,45200074,1584,1584,1584,1584,36
|
|
20231121,150000,45143050,1584,1584,1584,1584,0
|
|
20231121,145900,45143050,1584,1584,1584,1584,0
|
|
20231121,145800,45143050,1584,1584,1584,1584,0
|
|
20231121,145700,45143050,1584,1584,1584,1584,89
|
|
20231121,145600,45002074,1584,1584,1584,1584,0
|
|
20231121,145500,45002074,1584,1584,1584,1584,0
|
|
20231121,145400,45002074,1584,1584,1584,1584,0
|
|
20231121,145300,45002074,1584,1584,1584,1584,0
|
|
20231121,145200,45002074,1584,1584,1584,1584,0
|
|
20231121,145100,45002074,1584,1584,1584,1584,0
|
|
20231121,145000,45002074,1584,1584,1584,1584,1
|
|
20231121,144900,45000490,1586,1586,1586,1586,0
|
|
20231121,144800,45000490,1586,1586,1586,1586,0
|
|
20231121,144700,45000490,1586,1586,1586,1586,0
|
|
20231121,144600,45000490,1586,1586,1586,1586,0
|
|
20231121,144500,45000490,1586,1586,1586,1586,0
|
|
20231121,144400,45000490,1586,1586,1586,1586,10
|
|
20231121,144300,44984630,1584,1584,1584,1584,0
|
|
20231121,144200,44984630,1584,1584,1584,1584,1
|
|
20231121,144100,44983046,1586,1586,1586,1586,0
|
|
20231121,144000,44983046,1586,1586,1586,1586,7
|
|
20231121,143900,44971944,1586,1586,1586,1586,0
|
|
20231121,143800,44971944,1586,1586,1586,1586,2
|
|
20231121,143700,44968772,1586,1586,1586,1586,1
|
|
20231121,143600,44967186,1590,1590,1590,1590,0
|
|
20231121,143500,44967186,1590,1590,1590,1590,0
|
|
20231121,143400,44967186,1590,1586,1590,1585,65
|
|
20231121,143300,44864046,1587,1587,1587,1587,0
|
|
20231121,143200,44864046,1587,1587,1587,1587,0
|
|
20231121,143100,44864046,1587,1587,1587,1587,19
|
|
20231121,143000,44833893,1590,1590,1590,1590,0
|
|
20231121,142900,44833893,1590,1590,1590,1590,6
|
|
20231121,142800,44824353,1590,1590,1590,1590,20
|
|
20231121,142700,44792553,1590,1590,1590,1590,0
|
|
20231121,142600,44792553,1590,1590,1590,1590,74
|
|
20231121,142500,44674893,1590,1591,1591,1590,629
|
|
20231121,142400,43674155,1586,1586,1586,1586,0
|
|
20231121,142300,43674155,1586,1586,1586,1586,0
|
|
20231121,142200,43674155,1586,1586,1586,1586,0
|
|
20231121,142100,43674155,1586,1586,1586,1586,0
|
|
20231121,142000,43674155,1586,1586,1586,1586,0
|
|
20231121,141900,43674155,1586,1586,1586,1586,0
|
|
20231121,141800,43674155,1586,1586,1586,1586,0
|
|
20231121,141700,43674155,1586,1586,1586,1586,0
|
|
20231121,141600,43674155,1586,1586,1586,1586,0
|
|
20231121,141500,43674155,1586,1586,1586,1586,1
|
|
20231121,141400,43672569,1591,1589,1591,1589,5
|
|
20231121,141300,43664619,1586,1586,1586,1586,1
|
|
20231121,141200,43663033,1588,1585,1588,1584,23
|
|
20231121,141100,43626519,1585,1589,1589,1585,11
|
|
20231121,141000,43609076,1589,1591,1591,1589,609
|
|
20231121,140900,42641371,1589,1589,1589,1589,0
|
|
20231121,140800,42641371,1589,1589,1589,1589,1
|
|
20231121,140700,42639782,1589,1589,1590,1589,30
|
|
20231121,140600,42592084,1590,1590,1590,1590,583
|
|
20231121,140500,41665114,1589,1589,1589,1589,13
|
|
20231121,140400,41644457,1590,1590,1590,1590,200
|
|
20231121,140300,41326457,1589,1589,1589,1589,0
|
|
20231121,140200,41326457,1589,1589,1589,1589,0
|
|
20231121,140100,41326457,1589,1587,1589,1587,2864
|
|
20231121,140000,36777534,1586,1587,1587,1586,20
|
|
20231121,135900,36745798,1587,1587,1587,1587,0
|
|
20231121,135800,36745798,1587,1587,1587,1587,104
|
|
20231121,135700,36580750,1587,1587,1587,1587,30
|
|
20231121,135600,36533140,1587,1587,1587,1587,0
|
|
20231121,135500,36533140,1587,1587,1587,1587,0
|
|
20231121,135400,36533140,1587,1587,1587,1587,1
|
|
20231121,135300,36531553,1588,1588,1588,1588,0
|
|
20231121,135200,36531553,1588,1588,1588,1588,100
|
|
20231121,135100,36372753,1587,1587,1587,1587,480
|
|
20231121,135000,35610993,1587,1587,1587,1587,20
|
|
20231121,134900,35579253,1585,1585,1585,1585,13
|
|
20231121,134800,35558648,1585,1585,1585,1585,0
|
|
20231121,134700,35558648,1585,1585,1585,1585,0
|
|
20231121,134600,35558648,1585,1586,1586,1585,101
|
|
20231121,134500,35398463,1585,1585,1585,1585,0
|
|
20231121,134400,35398463,1585,1585,1585,1585,10
|
|
20231121,134300,35382613,1584,1584,1584,1584,0
|
|
20231121,134200,35382613,1584,1584,1584,1584,0
|
|
20231121,134100,35382613,1584,1584,1584,1584,103
|
|
20231121,134000,35219461,1584,1584,1584,1584,0
|
|
20231121,133900,35219461,1584,1584,1584,1584,0
|
|
20231121,133800,35219461,1584,1584,1584,1584,0
|
|
20231121,133700,35219461,1584,1584,1584,1584,11
|
|
20231121,133600,35202037,1584,1584,1584,1584,1
|
|
20231121,133500,35200453,1586,1586,1586,1586,4
|
|
20231121,133400,35194109,1584,1584,1584,1584,0
|
|
20231121,133300,35194109,1584,1584,1584,1584,0
|
|
20231121,133200,35194109,1584,1584,1584,1584,0
|
|
20231121,133100,35194109,1584,1584,1584,1584,0
|
|
20231121,133000,35194109,1584,1584,1584,1584,0
|
|
20231121,132900,35194109,1584,1584,1584,1584,0
|
|
20231121,132800,35194109,1584,1584,1584,1584,0
|
|
20231121,132700,35194109,1584,1584,1584,1584,0
|
|
20231121,132600,35194109,1584,1584,1584,1584,0
|
|
20231121,132500,35194109,1584,1584,1584,1584,0
|
|
20231121,132400,35194109,1584,1584,1584,1584,0
|
|
20231121,132300,35194109,1584,1584,1584,1584,0
|
|
20231121,132200,35194109,1584,1584,1584,1584,0
|
|
20231121,132100,35194109,1584,1584,1584,1584,0
|
|
20231121,132000,35194109,1584,1584,1584,1584,0
|
|
20231121,131900,35194109,1584,1584,1584,1584,0
|
|
20231121,131800,35194109,1584,1584,1584,1584,0
|
|
20231121,131700,35194109,1584,1584,1584,1584,0
|
|
20231121,131600,35194109,1584,1584,1584,1584,0
|
|
20231121,131500,35194109,1584,1584,1584,1584,0
|
|
20231121,131400,35194109,1584,1584,1584,1584,0
|
|
20231121,131300,35194109,1584,1584,1584,1584,0
|
|
20231121,131200,35194109,1584,1584,1584,1584,0
|
|
20231121,131100,35194109,1584,1584,1584,1584,0
|
|
20231121,131000,35194109,1584,1584,1584,1584,0
|
|
20231121,130900,35194109,1584,1584,1584,1584,0
|
|
20231121,130800,35194109,1584,1584,1584,1584,0
|
|
20231121,130700,35194109,1584,1584,1584,1584,0
|
|
20231121,130600,35194109,1584,1584,1584,1584,0
|
|
20231121,130500,35194109,1584,1584,1584,1584,0
|
|
20231121,130400,35194109,1584,1584,1584,1584,0
|
|
20231121,130300,35194109,1584,1584,1584,1584,1
|
|
20231121,130200,35192525,1587,1587,1587,1587,60
|
|
20231121,130100,35097305,1586,1586,1586,1586,11
|
|
20231121,130000,35079859,1584,1584,1584,1584,0
|
|
20231121,125900,35079859,1584,1584,1584,1584,0
|
|
20231121,125800,35079859,1584,1584,1584,1584,0
|
|
20231121,125700,35079859,1584,1584,1584,1584,1
|
|
20231121,125600,35078275,1586,1586,1586,1586,0
|
|
20231121,125500,35078275,1586,1586,1586,1586,0
|
|
20231121,125400,35078275,1586,1586,1586,1586,100
|
|
20231121,125300,34919675,1584,1584,1584,1584,0
|
|
20231121,125200,34919675,1584,1584,1584,1584,0
|
|
20231121,125100,34919675,1584,1584,1584,1584,0
|
|
20231121,125000,34919675,1584,1584,1584,1584,0
|
|
20231121,124900,34919675,1584,1585,1585,1584,80
|
|
20231121,124800,34792951,1586,1586,1586,1586,0
|
|
20231121,124700,34792951,1586,1586,1586,1586,0
|
|
20231121,124600,34792951,1586,1586,1586,1586,80
|
|
20231121,124500,34666071,1585,1585,1585,1585,0
|
|
20231121,124400,34666071,1585,1585,1585,1585,0
|
|
20231121,124300,34666071,1585,1585,1585,1585,0
|
|
20231121,124200,34666071,1585,1585,1585,1585,0
|
|
20231121,124100,34666071,1585,1585,1585,1585,0
|
|
20231121,124000,34666071,1585,1585,1585,1585,0
|
|
20231121,123900,34666071,1585,1585,1585,1585,0
|
|
20231121,123800,34666071,1585,1585,1585,1585,135
|
|
20231121,123700,34452096,1583,1583,1583,1583,2
|
|
20231121,123600,34448930,1585,1585,1585,1585,0
|
|
20231121,123500,34448930,1585,1585,1585,1585,0
|
|
20231121,123400,34448930,1585,1585,1585,1585,0
|
|
20231121,123300,34448930,1585,1585,1585,1585,0
|
|
20231121,123200,34448930,1585,1585,1585,1585,0
|
|
20231121,123100,34448930,1585,1585,1585,1585,0
|
|
20231121,123000,34448930,1585,1585,1585,1585,0
|
|
20231121,122900,34448930,1585,1585,1585,1585,0
|
|
20231121,122800,34448930,1585,1585,1585,1585,0
|
|
20231121,122700,34448930,1585,1585,1585,1585,0
|
|
20231121,122600,34448930,1585,1585,1585,1585,0
|
|
20231121,122500,34448930,1585,1585,1585,1585,0
|
|
20231121,122400,34448930,1585,1585,1585,1585,0
|
|
20231121,122300,34448930,1585,1585,1585,1585,5
|
|
20231121,122200,34441005,1585,1585,1585,1585,0
|
|
20231121,122100,34441005,1585,1585,1585,1585,0
|
|
20231121,122000,34441005,1585,1585,1585,1585,0
|
|
20231121,121900,34441005,1585,1586,1586,1585,643
|
|
20231121,121800,33421846,1586,1586,1586,1586,4
|
|
20231121,121700,33415502,1586,1586,1586,1586,4
|
|
20231121,121600,33409158,1586,1586,1586,1585,212
|
|
20231121,121500,33073099,1586,1586,1586,1586,4
|
|
20231121,121400,33066755,1586,1586,1586,1586,304
|
|
20231121,121300,32584611,1585,1585,1585,1585,0
|
|
20231121,121200,32584611,1585,1585,1585,1585,585
|
|
20231121,121100,31657386,1584,1584,1584,1584,0
|
|
20231121,121000,31657386,1584,1584,1584,1584,0
|
|
20231121,120900,31657386,1584,1585,1585,1584,5
|
|
20231121,120800,31649462,1584,1584,1584,1584,0
|
|
20231121,120700,31649462,1584,1584,1584,1584,1
|
|
20231121,120600,31647878,1584,1584,1585,1584,36
|
|
20231121,120500,31590821,1584,1584,1584,1584,0
|
|
20231121,120400,31590821,1584,1584,1584,1584,0
|
|
20231121,120300,31590821,1584,1584,1584,1584,60
|
|
20231121,120200,31495781,1579,1579,1579,1579,0
|
|
20231121,120100,31495781,1579,1579,1579,1579,0
|
|
20231121,120000,31495781,1579,1579,1579,1579,0
|
|
20231121,115900,31495781,1579,1579,1579,1579,0
|
|
20231121,115800,31495781,1579,1579,1579,1579,0
|
|
20231121,115700,31495781,1579,1579,1579,1579,0
|
|
20231121,115600,31495781,1579,1579,1579,1579,1
|
|
20231121,115500,31494202,1579,1579,1579,1579,0
|
|
20231121,115400,31494202,1579,1579,1579,1579,0
|
|
20231121,115300,31494202,1579,1579,1579,1579,0
|
|
20231121,115200,31494202,1579,1579,1579,1579,0
|
|
20231121,115100,31494202,1579,1579,1579,1579,0
|
|
20231121,115000,31494202,1579,1579,1579,1579,2
|
|
20231121,114900,31491044,1580,1580,1580,1580,549
|
|
20231121,114800,30623624,1580,1580,1580,1580,0
|
|
20231121,114700,30623624,1580,1580,1580,1580,0
|
|
20231121,114600,30623624,1580,1580,1580,1580,0
|
|
20231121,114500,30623624,1580,1582,1582,1580,566
|
|
20231121,114400,29728524,1582,1582,1582,1582,0
|
|
20231121,114300,29728524,1582,1583,1583,1582,4
|
|
20231121,114200,29722194,1583,1583,1583,1583,1131
|
|
20231121,114100,27931821,1583,1583,1583,1583,0
|
|
20231121,114000,27931821,1583,1583,1583,1583,0
|
|
20231121,113900,27931821,1583,1583,1583,1583,0
|
|
20231121,113800,27931821,1583,1583,1583,1583,0
|
|
20231121,113700,27931821,1583,1583,1583,1583,0
|
|
20231121,113600,27931821,1583,1583,1583,1583,0
|
|
20231121,113500,27931821,1583,1583,1583,1583,0
|
|
20231121,113400,27931821,1583,1583,1583,1583,0
|
|
20231121,113300,27931821,1583,1583,1583,1583,0
|
|
20231121,113200,27931821,1583,1583,1583,1583,0
|
|
20231121,113100,27931821,1583,1583,1583,1583,0
|
|
20231121,113000,27931821,1583,1583,1583,1583,0
|
|
20231121,112900,27931821,1583,1583,1583,1583,0
|
|
20231121,112800,27931821,1583,1583,1583,1583,0
|
|
20231121,112700,27931821,1583,1583,1583,1583,1
|
|
20231121,112600,27930238,1585,1585,1585,1585,1
|
|
20231121,112500,27928653,1583,1583,1583,1583,0
|
|
20231121,112400,27928653,1583,1583,1583,1583,0
|
|
20231121,112300,27928653,1583,1584,1584,1583,4
|
|
20231121,112200,27922318,1584,1584,1584,1584,3
|
|
20231121,112100,27917566,1583,1583,1583,1583,0
|
|
20231121,112000,27917566,1583,1583,1583,1583,0
|
|
20231121,111900,27917566,1583,1583,1583,1583,0
|
|
20231121,111800,27917566,1583,1583,1583,1583,0
|
|
20231121,111700,27917566,1583,1583,1583,1583,0
|
|
20231121,111600,27917566,1583,1585,1585,1583,3
|
|
20231121,111500,27912813,1585,1584,1585,1584,316
|
|
20231121,111400,27411956,1583,1583,1583,1583,0
|
|
20231121,111300,27411956,1583,1583,1583,1583,0
|
|
20231121,111200,27411956,1583,1583,1583,1583,0
|
|
20231121,111100,27411956,1583,1583,1583,1583,3
|
|
20231121,111000,27407207,1583,1583,1583,1583,0
|
|
20231121,110900,27407207,1583,1583,1583,1583,0
|
|
20231121,110800,27407207,1583,1583,1583,1583,0
|
|
20231121,110700,27407207,1583,1583,1583,1583,0
|
|
20231121,110600,27407207,1583,1583,1583,1583,0
|
|
20231121,110500,27407207,1583,1583,1583,1583,0
|
|
20231121,110400,27407207,1583,1583,1583,1583,0
|
|
20231121,110300,27407207,1583,1583,1583,1583,0
|
|
20231121,110200,27407207,1583,1583,1583,1583,0
|
|
20231121,110100,27407207,1583,1583,1583,1583,1
|
|
20231121,110000,27405624,1583,1583,1585,1583,656
|
|
20231121,105900,26366576,1583,1583,1583,1583,303
|
|
20231121,105800,25886927,1582,1582,1582,1582,0
|
|
20231121,105700,25886927,1582,1582,1582,1582,0
|
|
20231121,105600,25886927,1582,1582,1582,1582,0
|
|
20231121,105500,25886927,1582,1582,1582,1582,80
|
|
20231121,105400,25760367,1582,1582,1582,1582,2
|
|
20231121,105300,25757203,1581,1581,1581,1581,1
|
|
20231121,105200,25755622,1582,1583,1583,1581,610
|
|
20231121,105100,24790598,1581,1581,1581,1581,33
|
|
20231121,105000,24738425,1578,1578,1578,1578,0
|
|
20231121,104900,24738425,1578,1578,1578,1578,0
|
|
20231121,104800,24738425,1578,1578,1578,1578,1
|
|
20231121,104700,24736847,1579,1579,1579,1579,5
|
|
20231121,104600,24728952,1579,1579,1579,1579,0
|
|
20231121,104500,24728952,1579,1585,1585,1579,72
|
|
20231121,104400,24614941,1585,1583,1585,1583,847
|
|
20231121,104300,23272478,1583,1583,1584,1583,442
|
|
20231121,104200,22572365,1582,1582,1582,1582,0
|
|
20231121,104100,22572365,1582,1582,1582,1582,0
|
|
20231121,104000,22572365,1582,1582,1582,1582,1
|
|
20231121,103900,22570783,1582,1582,1582,1582,1
|
|
20231121,103800,22569201,1582,1582,1582,1582,22
|
|
20231121,103700,22534397,1582,1582,1582,1582,17
|
|
20231121,103600,22507503,1582,1583,1584,1582,115
|
|
20231121,103500,22325425,1584,1584,1584,1584,319
|
|
20231121,103400,21820129,1584,1584,1584,1584,17
|
|
20231121,103300,21793201,1584,1584,1584,1584,2
|
|
20231121,103200,21790033,1581,1581,1581,1581,1
|
|
20231121,103100,21788452,1581,1581,1592,1580,166
|
|
20231121,103000,21525070,1581,1583,1583,1581,5
|
|
20231121,102900,21517158,1592,1579,1592,1579,913
|
|
20231121,102800,20064557,1580,1589,1589,1580,4
|
|
20231121,102700,20058210,1580,1579,1590,1579,89
|
|
20231121,102600,19916732,1591,1580,1591,1578,1849
|
|
20231121,102500,16981457,1580,1580,1580,1580,207
|
|
20231121,102400,16654397,1583,1583,1583,1583,0
|
|
20231121,102300,16654397,1583,1583,1583,1583,0
|
|
20231121,102200,16654397,1583,1583,1583,1583,1
|
|
20231121,102100,16652814,1580,1580,1580,1580,0
|
|
20231121,102000,16652814,1580,1580,1580,1580,1
|
|
20231121,101900,16651234,1580,1580,1580,1580,1
|
|
20231121,101800,16649654,1580,1580,1580,1580,29
|
|
20231121,101700,16603834,1582,1582,1582,1582,6
|
|
20231121,101600,16594342,1584,1584,1584,1584,0
|
|
20231121,101500,16594342,1584,1584,1584,1584,0
|
|
20231121,101400,16594342,1584,1584,1584,1584,0
|
|
20231121,101300,16594342,1584,1584,1584,1584,10
|
|
20231121,101200,16578502,1585,1586,1586,1584,1106
|
|
20231121,101100,14826079,1586,1581,1586,1581,619
|
|
20231121,101000,13845663,1582,1581,1582,1581,82
|
|
20231121,100900,13716010,1582,1582,1582,1582,0
|
|
20231121,100800,13716010,1582,1580,1582,1580,3610
|
|
20231121,100700,8008917,1580,1576,1580,1576,517
|
|
20231121,100600,7193621,1575,1575,1575,1574,327
|
|
20231121,100500,6678613,1574,1574,1574,1573,224
|
|
20231121,100400,6326054,1573,1573,1573,1572,230
|
|
20231121,100300,5964282,1573,1572,1573,1572,227
|
|
20231121,100200,5607435,1571,1571,1571,1571,0
|
|
20231121,100100,5607435,1571,1571,1571,1571,0
|
|
20231121,100000,5607435,1571,1572,1572,1571,3
|
|
20231121,095900,5602720,1571,1570,1572,1570,4
|
|
20231121,095800,5596435,1570,1571,1572,1570,28
|
|
20231121,095700,5552422,1570,1570,1570,1570,1
|
|
20231121,095600,5550852,1566,1566,1566,1566,0
|
|
20231121,095500,5550852,1566,1566,1566,1566,0
|
|
20231121,095400,5550852,1566,1566,1566,1566,1
|
|
20231121,095300,5549286,1569,1569,1569,1569,1
|
|
20231121,095200,5547717,1566,1566,1566,1566,0
|
|
20231121,095100,5547717,1566,1566,1566,1566,0
|
|
20231121,095000,5547717,1566,1566,1566,1566,0
|
|
20231121,094900,5547717,1566,1566,1566,1566,0
|
|
20231121,094800,5547717,1566,1566,1566,1566,0
|
|
20231121,094700,5547717,1566,1566,1566,1566,0
|
|
20231121,094600,5547717,1566,1566,1566,1566,9
|
|
20231121,094500,5533623,1566,1566,1566,1566,3
|
|
20231121,094400,5528925,1566,1566,1566,1566,3
|
|
20231121,094300,5524227,1566,1568,1568,1566,80
|
|
20231121,094200,5398945,1568,1566,1568,1566,25
|
|
20231121,094100,5359791,1566,1566,1566,1566,18
|
|
20231121,094000,5331603,1566,1566,1566,1566,0
|
|
20231121,093900,5331603,1566,1566,1566,1566,0
|
|
20231121,093800,5331603,1566,1570,1570,1566,20
|
|
20231121,093700,5300207,1566,1566,1566,1566,0
|
|
20231121,093600,5300207,1566,1566,1566,1566,0
|
|
20231121,093500,5300207,1566,1566,1566,1566,9
|
|
20231121,093400,5286113,1566,1569,1569,1566,200
|
|
20231121,093300,4972316,1569,1569,1569,1569,27
|
|
20231121,093200,4929953,1572,1572,1572,1572,1
|
|
20231121,093100,4928381,1569,1571,1571,1569,49
|
|
20231121,093000,4851404,1569,1568,1571,1568,8
|
|
20231121,092900,4838847,1570,1567,1570,1567,26
|
|
20231121,092800,4798030,1564,1564,1564,1564,0
|
|
20231121,092700,4798030,1564,1564,1564,1564,0
|
|
20231121,092600,4798030,1564,1567,1567,1564,31
|
|
20231121,092500,4749462,1568,1568,1568,1567,1064
|
|
20231121,092400,3081974,1568,1568,1568,1568,0
|
|
20231121,092300,3081974,1568,1568,1568,1568,3
|
|
20231121,092200,3077270,1568,1571,1571,1568,79
|
|
20231121,092100,2953170,1568,1568,1568,1568,2
|
|
20231121,092000,2950034,1568,1571,1571,1568,8
|
|
20231121,091900,2937479,1570,1564,1570,1564,533
|
|
20231121,091800,2101211,1564,1564,1566,1564,24
|
|
20231121,091700,2063669,1565,1563,1566,1562,293
|
|
20231121,091600,1605415,1562,1562,1564,1562,8
|
|
20231121,091500,1592915,1565,1562,1565,1562,120
|
|
20231121,091400,1405236,1562,1562,1564,1562,23
|
|
20231121,091300,1369306,1562,1562,1564,1562,33
|
|
20231121,091200,1317756,1562,1564,1565,1562,611
|
|
20231121,091100,362938,1564,1564,1564,1564,1
|
|
20231121,091000,361374,1563,1563,1563,1563,0
|
|
20231121,090900,361374,1563,1564,1564,1563,11
|
|
20231121,090800,344171,1563,1563,1563,1563,1
|
|
20231121,090700,342608,1563,1563,1563,1563,0
|
|
20231121,090600,342608,1563,1563,1563,1563,5
|
|
20231121,090500,334793,1563,1563,1563,1563,0
|
|
20231121,090400,334793,1563,1565,1565,1563,103
|
|
20231121,090300,173602,1563,1563,1563,1563,1
|
|
20231121,090200,172039,1565,1565,1565,1565,0
|
|
20231121,090100,172039,1565,1563,1565,1563,10
|
|
20231121,090000,156400,1564,1564,1564,1564,100
|