592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184900,47085280,1420,1420,1420,1420,4223
|
|
20231120,184800,47085280,1420,1420,1420,1420,0
|
|
20231120,184700,47085280,1420,1420,1420,1420,0
|
|
20231120,184600,47085280,1420,1420,1420,1420,0
|
|
20231120,184500,47085280,1420,1420,1420,1420,0
|
|
20231120,184400,47085280,1420,1420,1420,1420,0
|
|
20231120,184300,47085280,1420,1420,1420,1420,0
|
|
20231120,184200,47085280,1420,1420,1420,1420,0
|
|
20231120,184100,47085280,1420,1420,1420,1420,0
|
|
20231120,184000,47085280,1420,1420,1420,1420,0
|
|
20231120,183900,47085280,1420,1420,1420,1420,0
|
|
20231120,183800,47085280,1420,1420,1420,1420,0
|
|
20231120,183700,47085280,1420,1420,1420,1420,0
|
|
20231120,183600,47085280,1420,1420,1420,1420,0
|
|
20231120,183500,47085280,1420,1420,1420,1420,0
|
|
20231120,183400,47085280,1420,1420,1420,1420,0
|
|
20231120,183300,47085280,1420,1420,1420,1420,0
|
|
20231120,183200,47085280,1420,1420,1420,1420,0
|
|
20231120,183100,47085280,1420,1420,1420,1420,0
|
|
20231120,183000,47085280,1420,1420,1420,1420,0
|
|
20231120,182900,47085280,1420,1420,1420,1420,0
|
|
20231120,182800,47085280,1420,1420,1420,1420,0
|
|
20231120,182700,47085280,1420,1420,1420,1420,0
|
|
20231120,182600,47085280,1420,1420,1420,1420,0
|
|
20231120,182500,47085280,1420,1420,1420,1420,0
|
|
20231120,182400,47085280,1420,1420,1420,1420,0
|
|
20231120,182300,47085280,1420,1420,1420,1420,0
|
|
20231120,182200,47085280,1420,1420,1420,1420,0
|
|
20231120,182100,47085280,1420,1420,1420,1420,0
|
|
20231120,182000,47085280,1420,1420,1420,1420,0
|
|
20231120,181900,47085280,1420,1420,1420,1420,4223
|
|
20231120,181800,47085280,1420,1420,1420,1420,0
|
|
20231120,181700,47085280,1420,1420,1420,1420,0
|
|
20231120,181600,47085280,1420,1420,1420,1420,0
|
|
20231120,181500,47085280,1420,1420,1420,1420,0
|
|
20231120,181400,47085280,1420,1420,1420,1420,0
|
|
20231120,181300,47085280,1420,1420,1420,1420,0
|
|
20231120,181200,47085280,1420,1420,1420,1420,0
|
|
20231120,181100,47085280,1420,1420,1420,1420,0
|
|
20231120,181000,47085280,1420,1420,1420,1420,0
|
|
20231120,180900,47085280,1420,1420,1420,1420,0
|
|
20231120,180800,47085280,1420,1420,1420,1420,0
|
|
20231120,180700,47085280,1420,1420,1420,1420,0
|
|
20231120,180600,47085280,1420,1420,1420,1420,0
|
|
20231120,180500,47085280,1420,1420,1420,1420,0
|
|
20231120,180400,47085280,1420,1420,1420,1420,0
|
|
20231120,180300,47085280,1420,1420,1420,1420,0
|
|
20231120,180200,47085280,1420,1420,1420,1420,0
|
|
20231120,180100,47085280,1420,1420,1420,1420,0
|
|
20231120,180000,47085280,1420,1420,1420,1420,0
|
|
20231120,175900,47085280,1420,1420,1420,1420,0
|
|
20231120,175800,47085280,1420,1420,1420,1420,0
|
|
20231120,175700,47085280,1420,1420,1420,1420,0
|
|
20231120,175600,47085280,1420,1420,1420,1420,0
|
|
20231120,175500,47085280,1420,1420,1420,1420,0
|
|
20231120,175400,47085280,1420,1420,1420,1420,0
|
|
20231120,175300,47085280,1420,1420,1420,1420,0
|
|
20231120,175200,47085280,1420,1420,1420,1420,0
|
|
20231120,175100,47085280,1420,1420,1420,1420,0
|
|
20231120,175000,47085280,1420,1420,1420,1420,0
|
|
20231120,174900,47085280,1420,1420,1420,1420,4223
|
|
20231120,174800,47085280,1420,1420,1420,1420,0
|
|
20231120,174700,47085280,1420,1420,1420,1420,0
|
|
20231120,174600,47085280,1420,1420,1420,1420,0
|
|
20231120,174500,47085280,1420,1420,1420,1420,0
|
|
20231120,174400,47085280,1420,1420,1420,1420,0
|
|
20231120,174300,47085280,1420,1420,1420,1420,0
|
|
20231120,174200,47085280,1420,1420,1420,1420,0
|
|
20231120,174100,47085280,1420,1420,1420,1420,0
|
|
20231120,174000,47085280,1420,1420,1420,1420,0
|
|
20231120,173900,47085280,1420,1420,1420,1420,0
|
|
20231120,173800,47085280,1420,1420,1420,1420,0
|
|
20231120,173700,47085280,1420,1420,1420,1420,0
|
|
20231120,173600,47085280,1420,1420,1420,1420,0
|
|
20231120,173500,47085280,1420,1420,1420,1420,0
|
|
20231120,173400,47085280,1420,1420,1420,1420,0
|
|
20231120,173300,47085280,1420,1420,1420,1420,0
|
|
20231120,173200,47085280,1420,1420,1420,1420,0
|
|
20231120,173100,47085280,1420,1420,1420,1420,0
|
|
20231120,173000,47085280,1420,1420,1420,1420,0
|
|
20231120,172900,47085280,1420,1420,1420,1420,0
|
|
20231120,172800,47085280,1420,1420,1420,1420,0
|
|
20231120,172700,47085280,1420,1420,1420,1420,0
|
|
20231120,172600,47085280,1420,1420,1420,1420,0
|
|
20231120,172500,47085280,1420,1420,1420,1420,0
|
|
20231120,172400,47085280,1420,1420,1420,1420,0
|
|
20231120,172300,47085280,1420,1420,1420,1420,0
|
|
20231120,172200,47085280,1420,1420,1420,1420,0
|
|
20231120,172100,47085280,1420,1420,1420,1420,0
|
|
20231120,172000,47085280,1420,1420,1420,1420,0
|
|
20231120,171900,47085280,1420,1420,1420,1420,4223
|
|
20231120,171800,47085280,1420,1420,1420,1420,0
|
|
20231120,171700,47085280,1420,1420,1420,1420,0
|
|
20231120,171600,47085280,1420,1420,1420,1420,0
|
|
20231120,171500,47085280,1420,1420,1420,1420,0
|
|
20231120,171400,47085280,1420,1420,1420,1420,0
|
|
20231120,171300,47085280,1420,1420,1420,1420,0
|
|
20231120,171200,47085280,1420,1420,1420,1420,0
|
|
20231120,171100,47085280,1420,1420,1420,1420,0
|
|
20231120,171000,47085280,1420,1420,1420,1420,0
|
|
20231120,170900,47085280,1420,1420,1420,1420,0
|
|
20231120,170800,47085280,1420,1420,1420,1420,0
|
|
20231120,170700,47085280,1420,1420,1420,1420,0
|
|
20231120,170600,47085280,1420,1420,1420,1420,0
|
|
20231120,170500,47085280,1420,1420,1420,1420,0
|
|
20231120,170400,47085280,1420,1420,1420,1420,0
|
|
20231120,170300,47085280,1420,1420,1420,1420,0
|
|
20231120,170200,47085280,1420,1420,1420,1420,0
|
|
20231120,170100,47085280,1420,1420,1420,1420,0
|
|
20231120,170000,47085280,1420,1420,1420,1420,0
|
|
20231120,165900,47085280,1420,1420,1420,1420,0
|
|
20231120,165800,47085280,1420,1420,1420,1420,0
|
|
20231120,165700,47085280,1420,1420,1420,1420,0
|
|
20231120,165600,47085280,1420,1420,1420,1420,0
|
|
20231120,165500,47085280,1420,1420,1420,1420,0
|
|
20231120,165400,47085280,1420,1420,1420,1420,0
|
|
20231120,165300,47085280,1420,1420,1420,1420,0
|
|
20231120,165200,47085280,1420,1420,1420,1420,0
|
|
20231120,165100,47085280,1420,1420,1420,1420,0
|
|
20231120,165000,47085280,1420,1420,1420,1420,0
|
|
20231120,164900,47085280,1420,1420,1420,1420,4223
|
|
20231120,164800,47085280,1420,1420,1420,1420,0
|
|
20231120,164700,47085280,1420,1420,1420,1420,0
|
|
20231120,164600,47085280,1420,1420,1420,1420,0
|
|
20231120,164500,47085280,1420,1420,1420,1420,0
|
|
20231120,164400,47085280,1420,1420,1420,1420,0
|
|
20231120,164300,47085280,1420,1420,1420,1420,0
|
|
20231120,164200,47085280,1420,1420,1420,1420,0
|
|
20231120,164100,47085280,1420,1420,1420,1420,0
|
|
20231120,164000,47085280,1420,1420,1420,1420,0
|
|
20231120,163900,47085280,1420,1420,1420,1420,0
|
|
20231120,163800,47085280,1420,1420,1420,1420,0
|
|
20231120,163700,47085280,1420,1420,1420,1420,0
|
|
20231120,163600,47085280,1420,1420,1420,1420,0
|
|
20231120,163500,47085280,1420,1420,1420,1420,0
|
|
20231120,163400,47085280,1420,1420,1420,1420,0
|
|
20231120,163300,47085280,1420,1420,1420,1420,0
|
|
20231120,163200,47085280,1420,1420,1420,1420,0
|
|
20231120,163100,47085280,1420,1420,1420,1420,0
|
|
20231120,163000,47085280,1420,1420,1420,1420,0
|
|
20231120,162900,47085280,1420,1420,1420,1420,0
|
|
20231120,162800,47085280,1420,1420,1420,1420,0
|
|
20231120,162700,47085280,1420,1420,1420,1420,0
|
|
20231120,162600,47085280,1420,1420,1420,1420,0
|
|
20231120,162500,47085280,1420,1420,1420,1420,0
|
|
20231120,162400,47085280,1420,1420,1420,1420,0
|
|
20231120,162300,47085280,1420,1420,1420,1420,0
|
|
20231120,162200,47085280,1420,1420,1420,1420,0
|
|
20231120,162100,47085280,1420,1420,1420,1420,0
|
|
20231120,162000,47085280,1420,1420,1420,1420,0
|
|
20231120,161900,47085280,1420,1420,1420,1420,4223
|
|
20231120,161800,47085280,1420,1420,1420,1420,0
|
|
20231120,161700,47085280,1420,1420,1420,1420,0
|
|
20231120,161600,47085280,1420,1420,1420,1420,0
|
|
20231120,161500,47085280,1420,1420,1420,1420,0
|
|
20231120,161400,47085280,1420,1420,1420,1420,0
|
|
20231120,161300,47085280,1420,1420,1420,1420,0
|
|
20231120,161200,47085280,1420,1420,1420,1420,0
|
|
20231120,161100,47085280,1420,1420,1420,1420,0
|
|
20231120,161000,47085280,1420,1420,1420,1420,0
|
|
20231120,160900,47085280,1420,1420,1420,1420,0
|
|
20231120,160800,47085280,1420,1420,1420,1420,0
|
|
20231120,160700,47085280,1420,1420,1420,1420,0
|
|
20231120,160600,47085280,1420,1420,1420,1420,0
|
|
20231120,160500,47085280,1420,1420,1420,1420,0
|
|
20231120,160400,47085280,1420,1420,1420,1420,0
|
|
20231120,160300,47085280,1420,1420,1420,1420,0
|
|
20231120,160200,47085280,1420,1420,1420,1420,0
|
|
20231120,160100,47085280,1420,1420,1420,1420,0
|
|
20231120,160000,47085280,1420,1420,1420,1420,0
|
|
20231120,155900,47085280,1420,1420,1420,1420,0
|
|
20231120,155800,47085280,1420,1420,1420,1420,0
|
|
20231120,155700,47085280,1420,1420,1420,1420,0
|
|
20231120,155600,47085280,1420,1420,1420,1420,0
|
|
20231120,155500,47085280,1420,1420,1420,1420,0
|
|
20231120,155400,47085280,1420,1420,1420,1420,0
|
|
20231120,155300,47085280,1420,1420,1420,1420,0
|
|
20231120,155200,47085280,1420,1420,1420,1420,0
|
|
20231120,155100,47085280,1420,1420,1420,1420,0
|
|
20231120,155000,47085280,1420,1420,1420,1420,0
|
|
20231120,154900,47085280,1420,1420,1420,1420,4223
|
|
20231120,154800,47085280,1420,1420,1420,1420,0
|
|
20231120,154700,47085280,1420,1420,1420,1420,0
|
|
20231120,154600,47085280,1420,1420,1420,1420,0
|
|
20231120,154500,47085280,1420,1420,1420,1420,0
|
|
20231120,154400,47085280,1420,1420,1420,1420,0
|
|
20231120,154300,47085280,1420,1420,1420,1420,0
|
|
20231120,154200,47085280,1420,1420,1420,1420,0
|
|
20231120,154100,47085280,1420,1420,1420,1420,0
|
|
20231120,154000,47085280,1420,1420,1420,1420,0
|
|
20231120,153900,47085280,1420,1420,1420,1420,0
|
|
20231120,153800,47085280,1420,1420,1420,1420,0
|
|
20231120,153700,47085280,1420,1420,1420,1420,0
|
|
20231120,153600,47085280,1420,1420,1420,1420,0
|
|
20231120,153500,47085280,1420,1420,1420,1420,0
|
|
20231120,153400,47085280,1420,1420,1420,1420,0
|
|
20231120,153300,47085280,1420,1420,1420,1420,0
|
|
20231120,153200,47085280,1420,1420,1420,1420,0
|
|
20231120,153100,47085280,1420,1420,1420,1420,0
|
|
20231120,153000,47085280,1420,1420,1420,1420,4223
|
|
20231120,152900,41088620,1432,1432,1432,1432,0
|
|
20231120,152800,41088620,1432,1432,1432,1432,0
|
|
20231120,152700,41088620,1432,1432,1432,1432,0
|
|
20231120,152600,41088620,1432,1432,1432,1432,0
|
|
20231120,152500,41088620,1432,1432,1432,1432,0
|
|
20231120,152400,41088620,1432,1432,1432,1432,0
|
|
20231120,152300,41088620,1432,1432,1432,1432,0
|
|
20231120,152200,41088620,1432,1432,1432,1432,0
|
|
20231120,152100,41088620,1432,1432,1432,1432,0
|
|
20231120,152000,41088620,1432,1432,1432,1432,0
|
|
20231120,151900,41088620,1432,1432,1432,1432,6
|
|
20231120,151800,41080028,1432,1432,1432,1428,184
|
|
20231120,151700,40817197,1429,1429,1429,1429,0
|
|
20231120,151600,40817197,1429,1429,1429,1429,0
|
|
20231120,151500,40817197,1429,1429,1429,1429,6
|
|
20231120,151400,40808623,1429,1429,1429,1429,117
|
|
20231120,151300,40641430,1429,1429,1429,1429,0
|
|
20231120,151200,40641430,1429,1429,1429,1429,0
|
|
20231120,151100,40641430,1429,1429,1429,1429,377
|
|
20231120,151000,40102697,1432,1432,1432,1432,13
|
|
20231120,150900,40084081,1432,1432,1432,1432,5
|
|
20231120,150800,40076921,1429,1431,1432,1429,541
|
|
20231120,150700,39303475,1432,1432,1432,1432,0
|
|
20231120,150600,39303475,1432,1431,1432,1431,10
|
|
20231120,150500,39289156,1431,1430,1431,1430,43
|
|
20231120,150400,39227657,1430,1430,1430,1430,417
|
|
20231120,150300,38631347,1430,1430,1430,1430,3
|
|
20231120,150200,38627057,1432,1432,1432,1432,0
|
|
20231120,150100,38627057,1432,1432,1432,1432,0
|
|
20231120,150000,38627057,1432,1432,1432,1432,0
|
|
20231120,145900,38627057,1432,1432,1432,1432,0
|
|
20231120,145800,38627057,1432,1431,1432,1431,301
|
|
20231120,145700,38196325,1431,1431,1431,1431,0
|
|
20231120,145600,38196325,1431,1431,1431,1431,0
|
|
20231120,145500,38196325,1431,1431,1431,1431,7
|
|
20231120,145400,38186308,1431,1426,1431,1425,172
|
|
20231120,145300,37940548,1425,1430,1430,1425,80
|
|
20231120,145200,37826454,1431,1431,1431,1431,0
|
|
20231120,145100,37826454,1431,1431,1431,1431,100
|
|
20231120,145000,37683354,1430,1430,1430,1430,20
|
|
20231120,144900,37654754,1430,1430,1430,1430,0
|
|
20231120,144800,37654754,1430,1430,1430,1430,0
|
|
20231120,144700,37654754,1430,1430,1430,1430,14
|
|
20231120,144600,37634734,1431,1431,1431,1431,0
|
|
20231120,144500,37634734,1431,1431,1431,1431,0
|
|
20231120,144400,37634734,1431,1431,1431,1431,0
|
|
20231120,144300,37634734,1431,1431,1431,1431,0
|
|
20231120,144200,37634734,1431,1431,1431,1431,0
|
|
20231120,144100,37634734,1431,1431,1431,1431,0
|
|
20231120,144000,37634734,1431,1431,1431,1431,0
|
|
20231120,143900,37634734,1431,1431,1431,1431,0
|
|
20231120,143800,37634734,1431,1431,1431,1431,0
|
|
20231120,143700,37634734,1431,1431,1431,1431,10
|
|
20231120,143600,37620424,1433,1433,1433,1433,0
|
|
20231120,143500,37620424,1433,1433,1433,1433,0
|
|
20231120,143400,37620424,1433,1433,1433,1433,0
|
|
20231120,143300,37620424,1433,1433,1433,1433,0
|
|
20231120,143200,37620424,1433,1433,1433,1433,0
|
|
20231120,143100,37620424,1433,1433,1433,1433,0
|
|
20231120,143000,37620424,1433,1433,1433,1433,100
|
|
20231120,142900,37477124,1433,1433,1433,1433,0
|
|
20231120,142800,37477124,1433,1433,1433,1433,0
|
|
20231120,142700,37477124,1433,1433,1433,1433,0
|
|
20231120,142600,37477124,1433,1433,1433,1433,0
|
|
20231120,142500,37477124,1433,1433,1433,1433,0
|
|
20231120,142400,37477124,1433,1433,1433,1433,0
|
|
20231120,142300,37477124,1433,1429,1433,1429,3500
|
|
20231120,142200,32464647,1429,1429,1429,1429,0
|
|
20231120,142100,32464647,1429,1425,1429,1425,312
|
|
20231120,142000,32018857,1425,1425,1425,1425,0
|
|
20231120,141900,32018857,1425,1425,1425,1425,0
|
|
20231120,141800,32018857,1425,1424,1425,1424,254
|
|
20231120,141700,31656937,1425,1425,1425,1425,0
|
|
20231120,141600,31656937,1425,1425,1425,1425,0
|
|
20231120,141500,31656937,1425,1425,1425,1425,0
|
|
20231120,141400,31656937,1425,1425,1425,1425,0
|
|
20231120,141300,31656937,1425,1425,1425,1425,0
|
|
20231120,141200,31656937,1425,1425,1425,1425,0
|
|
20231120,141100,31656937,1425,1425,1425,1425,0
|
|
20231120,141000,31656937,1425,1425,1425,1425,0
|
|
20231120,140900,31656937,1425,1425,1425,1425,0
|
|
20231120,140800,31656937,1425,1425,1425,1425,0
|
|
20231120,140700,31656937,1425,1425,1425,1425,0
|
|
20231120,140600,31656937,1425,1425,1425,1425,0
|
|
20231120,140500,31656937,1425,1425,1425,1425,0
|
|
20231120,140400,31656937,1425,1425,1425,1425,0
|
|
20231120,140300,31656937,1425,1425,1425,1425,0
|
|
20231120,140200,31656937,1425,1425,1425,1425,0
|
|
20231120,140100,31656937,1425,1425,1425,1425,0
|
|
20231120,140000,31656937,1425,1425,1425,1425,35
|
|
20231120,135900,31607062,1429,1429,1429,1429,0
|
|
20231120,135800,31607062,1429,1429,1429,1429,0
|
|
20231120,135700,31607062,1429,1429,1429,1429,1
|
|
20231120,135600,31605633,1428,1428,1428,1428,0
|
|
20231120,135500,31605633,1428,1428,1428,1428,0
|
|
20231120,135400,31605633,1428,1428,1428,1428,0
|
|
20231120,135300,31605633,1428,1428,1428,1428,0
|
|
20231120,135200,31605633,1428,1428,1428,1428,10
|
|
20231120,135100,31591353,1429,1429,1429,1429,15
|
|
20231120,135000,31569918,1429,1429,1429,1429,10
|
|
20231120,134900,31555628,1429,1429,1429,1429,0
|
|
20231120,134800,31555628,1429,1429,1429,1429,0
|
|
20231120,134700,31555628,1429,1429,1429,1429,0
|
|
20231120,134600,31555628,1429,1429,1429,1429,0
|
|
20231120,134500,31555628,1429,1429,1429,1429,0
|
|
20231120,134400,31555628,1429,1429,1429,1429,0
|
|
20231120,134300,31555628,1429,1429,1429,1429,5
|
|
20231120,134200,31548483,1429,1429,1429,1429,5
|
|
20231120,134100,31541338,1429,1429,1429,1429,0
|
|
20231120,134000,31541338,1429,1432,1432,1429,317
|
|
20231120,133900,31087845,1432,1432,1432,1432,0
|
|
20231120,133800,31087845,1432,1432,1432,1432,0
|
|
20231120,133700,31087845,1432,1429,1432,1429,3085
|
|
20231120,133600,26675274,1428,1427,1428,1427,1259
|
|
20231120,133500,24877638,1427,1427,1427,1427,0
|
|
20231120,133400,24877638,1427,1427,1427,1427,0
|
|
20231120,133300,24877638,1427,1427,1427,1427,0
|
|
20231120,133200,24877638,1427,1427,1427,1427,0
|
|
20231120,133100,24877638,1427,1427,1427,1427,0
|
|
20231120,133000,24877638,1427,1427,1427,1427,0
|
|
20231120,132900,24877638,1427,1427,1427,1427,0
|
|
20231120,132800,24877638,1427,1427,1427,1427,42
|
|
20231120,132700,24817704,1427,1427,1427,1427,0
|
|
20231120,132600,24817704,1427,1427,1427,1427,0
|
|
20231120,132500,24817704,1427,1427,1427,1427,0
|
|
20231120,132400,24817704,1427,1427,1427,1427,400
|
|
20231120,132300,24246904,1427,1427,1427,1427,0
|
|
20231120,132200,24246904,1427,1427,1427,1427,0
|
|
20231120,132100,24246904,1427,1427,1427,1427,0
|
|
20231120,132000,24246904,1427,1427,1427,1427,1
|
|
20231120,131900,24245477,1427,1427,1427,1427,1
|
|
20231120,131800,24244050,1420,1420,1420,1420,400
|
|
20231120,131700,23676050,1420,1420,1420,1420,0
|
|
20231120,131600,23676050,1420,1420,1420,1420,0
|
|
20231120,131500,23676050,1420,1420,1420,1420,0
|
|
20231120,131400,23676050,1420,1420,1420,1420,0
|
|
20231120,131300,23676050,1420,1420,1420,1420,0
|
|
20231120,131200,23676050,1420,1420,1420,1420,0
|
|
20231120,131100,23676050,1420,1420,1420,1420,0
|
|
20231120,131000,23676050,1420,1420,1420,1420,1
|
|
20231120,130900,23674630,1420,1420,1420,1420,0
|
|
20231120,130800,23674630,1420,1420,1420,1420,0
|
|
20231120,130700,23674630,1420,1420,1420,1420,0
|
|
20231120,130600,23674630,1420,1420,1420,1420,0
|
|
20231120,130500,23674630,1420,1420,1420,1420,0
|
|
20231120,130400,23674630,1420,1420,1420,1420,0
|
|
20231120,130300,23674630,1420,1420,1420,1420,0
|
|
20231120,130200,23674630,1420,1420,1420,1420,0
|
|
20231120,130100,23674630,1420,1420,1420,1420,0
|
|
20231120,130000,23674630,1420,1420,1420,1420,0
|
|
20231120,125900,23674630,1420,1420,1420,1420,100
|
|
20231120,125800,23532630,1420,1420,1420,1420,0
|
|
20231120,125700,23532630,1420,1420,1420,1420,0
|
|
20231120,125600,23532630,1420,1420,1420,1420,0
|
|
20231120,125500,23532630,1420,1420,1420,1420,0
|
|
20231120,125400,23532630,1420,1420,1420,1420,0
|
|
20231120,125300,23532630,1420,1420,1420,1420,100
|
|
20231120,125200,23390630,1420,1420,1420,1420,0
|
|
20231120,125100,23390630,1420,1420,1420,1420,0
|
|
20231120,125000,23390630,1420,1420,1420,1420,0
|
|
20231120,124900,23390630,1420,1420,1420,1420,0
|
|
20231120,124800,23390630,1420,1420,1420,1420,0
|
|
20231120,124700,23390630,1420,1420,1420,1420,0
|
|
20231120,124600,23390630,1420,1420,1420,1420,0
|
|
20231120,124500,23390630,1420,1420,1420,1420,0
|
|
20231120,124400,23390630,1420,1420,1420,1420,0
|
|
20231120,124300,23390630,1420,1420,1420,1420,200
|
|
20231120,124200,23106630,1420,1420,1420,1420,0
|
|
20231120,124100,23106630,1420,1420,1420,1420,402
|
|
20231120,124000,22535790,1420,1420,1420,1420,0
|
|
20231120,123900,22535790,1420,1420,1420,1420,0
|
|
20231120,123800,22535790,1420,1420,1420,1420,0
|
|
20231120,123700,22535790,1420,1420,1420,1420,0
|
|
20231120,123600,22535790,1420,1420,1420,1420,38
|
|
20231120,123500,22481830,1420,1420,1420,1420,83
|
|
20231120,123400,22363970,1420,1420,1420,1420,0
|
|
20231120,123300,22363970,1420,1420,1420,1420,0
|
|
20231120,123200,22363970,1420,1420,1420,1420,0
|
|
20231120,123100,22363970,1420,1420,1420,1420,0
|
|
20231120,123000,22363970,1420,1420,1420,1420,0
|
|
20231120,122900,22363970,1420,1420,1420,1420,0
|
|
20231120,122800,22363970,1420,1420,1420,1420,0
|
|
20231120,122700,22363970,1420,1420,1420,1420,0
|
|
20231120,122600,22363970,1420,1420,1420,1420,1057
|
|
20231120,122500,20863030,1420,1420,1420,1420,0
|
|
20231120,122400,20863030,1420,1420,1420,1420,0
|
|
20231120,122300,20863030,1420,1420,1420,1420,1501
|
|
20231120,122200,18731610,1420,1420,1420,1420,115
|
|
20231120,122100,18568310,1421,1421,1421,1421,0
|
|
20231120,122000,18568310,1421,1421,1421,1421,0
|
|
20231120,121900,18568310,1421,1421,1421,1421,0
|
|
20231120,121800,18568310,1421,1421,1421,1421,200
|
|
20231120,121700,18284110,1421,1421,1421,1421,0
|
|
20231120,121600,18284110,1421,1421,1421,1421,0
|
|
20231120,121500,18284110,1421,1421,1421,1421,161
|
|
20231120,121400,18055329,1422,1422,1422,1422,0
|
|
20231120,121300,18055329,1422,1422,1422,1422,325
|
|
20231120,121200,17593179,1423,1424,1424,1423,151
|
|
20231120,121100,17378305,1424,1424,1424,1424,10
|
|
20231120,121000,17364065,1425,1425,1425,1425,0
|
|
20231120,120900,17364065,1425,1425,1425,1425,0
|
|
20231120,120800,17364065,1425,1425,1425,1425,0
|
|
20231120,120700,17364065,1425,1425,1425,1425,0
|
|
20231120,120600,17364065,1425,1425,1425,1425,0
|
|
20231120,120500,17364065,1425,1425,1425,1425,0
|
|
20231120,120400,17364065,1425,1425,1425,1425,0
|
|
20231120,120300,17364065,1425,1425,1425,1425,0
|
|
20231120,120200,17364065,1425,1425,1425,1425,0
|
|
20231120,120100,17364065,1425,1425,1425,1425,0
|
|
20231120,120000,17364065,1425,1425,1425,1425,0
|
|
20231120,115900,17364065,1425,1425,1425,1425,2
|
|
20231120,115800,17361215,1425,1425,1425,1425,140
|
|
20231120,115700,17161715,1424,1424,1424,1424,0
|
|
20231120,115600,17161715,1424,1424,1424,1424,12
|
|
20231120,115500,17144627,1424,1424,1424,1424,1
|
|
20231120,115400,17143203,1425,1425,1425,1425,0
|
|
20231120,115300,17143203,1425,1425,1425,1425,0
|
|
20231120,115200,17143203,1425,1425,1425,1425,0
|
|
20231120,115100,17143203,1425,1425,1425,1425,0
|
|
20231120,115000,17143203,1425,1425,1425,1425,0
|
|
20231120,114900,17143203,1425,1425,1425,1425,5
|
|
20231120,114800,17136078,1425,1425,1425,1425,0
|
|
20231120,114700,17136078,1425,1425,1425,1425,0
|
|
20231120,114600,17136078,1425,1425,1425,1425,400
|
|
20231120,114500,16566078,1425,1425,1425,1425,0
|
|
20231120,114400,16566078,1425,1425,1425,1425,10
|
|
20231120,114300,16551828,1425,1425,1425,1425,25
|
|
20231120,114200,16516203,1425,1425,1425,1425,0
|
|
20231120,114100,16516203,1425,1425,1425,1425,1
|
|
20231120,114000,16514778,1423,1423,1423,1423,0
|
|
20231120,113900,16514778,1423,1423,1423,1423,0
|
|
20231120,113800,16514778,1423,1423,1423,1423,0
|
|
20231120,113700,16514778,1423,1423,1423,1423,0
|
|
20231120,113600,16514778,1423,1423,1423,1423,2
|
|
20231120,113500,16511932,1424,1424,1424,1424,10
|
|
20231120,113400,16497692,1425,1427,1427,1425,290
|
|
20231120,113300,16084344,1427,1427,1427,1427,0
|
|
20231120,113200,16084344,1427,1427,1427,1427,0
|
|
20231120,113100,16084344,1427,1427,1427,1427,3
|
|
20231120,113000,16080063,1427,1427,1427,1427,0
|
|
20231120,112900,16080063,1427,1427,1427,1427,0
|
|
20231120,112800,16080063,1427,1427,1427,1427,34
|
|
20231120,112700,16031545,1427,1427,1427,1427,0
|
|
20231120,112600,16031545,1427,1427,1427,1427,0
|
|
20231120,112500,16031545,1427,1427,1427,1427,1
|
|
20231120,112400,16030118,1426,1426,1426,1426,0
|
|
20231120,112300,16030118,1426,1426,1426,1426,5
|
|
20231120,112200,16022988,1428,1428,1428,1428,0
|
|
20231120,112100,16022988,1428,1428,1428,1428,0
|
|
20231120,112000,16022988,1428,1428,1428,1428,0
|
|
20231120,111900,16022988,1428,1428,1428,1428,0
|
|
20231120,111800,16022988,1428,1428,1428,1428,0
|
|
20231120,111700,16022988,1428,1428,1428,1428,0
|
|
20231120,111600,16022988,1428,1428,1428,1428,0
|
|
20231120,111500,16022988,1428,1428,1428,1428,0
|
|
20231120,111400,16022988,1428,1428,1428,1428,4
|
|
20231120,111300,16017276,1428,1428,1428,1428,0
|
|
20231120,111200,16017276,1428,1428,1428,1428,0
|
|
20231120,111100,16017276,1428,1428,1428,1428,0
|
|
20231120,111000,16017276,1428,1428,1428,1428,0
|
|
20231120,110900,16017276,1428,1427,1428,1427,3
|
|
20231120,110800,16012994,1427,1427,1427,1427,0
|
|
20231120,110700,16012994,1427,1427,1427,1427,0
|
|
20231120,110600,16012994,1427,1428,1428,1427,10
|
|
20231120,110500,15998717,1429,1429,1429,1429,0
|
|
20231120,110400,15998717,1429,1430,1430,1429,14
|
|
20231120,110300,15978707,1430,1429,1430,1429,11
|
|
20231120,110200,15962980,1430,1430,1430,1430,7
|
|
20231120,110100,15952970,1430,1430,1430,1430,9
|
|
20231120,110000,15940100,1430,1431,1431,1430,7
|
|
20231120,105900,15930087,1433,1433,1433,1433,0
|
|
20231120,105800,15930087,1433,1433,1433,1433,0
|
|
20231120,105700,15930087,1433,1433,1433,1433,0
|
|
20231120,105600,15930087,1433,1433,1433,1433,0
|
|
20231120,105500,15930087,1433,1433,1433,1433,0
|
|
20231120,105400,15930087,1433,1433,1433,1433,0
|
|
20231120,105300,15930087,1433,1433,1433,1433,0
|
|
20231120,105200,15930087,1433,1433,1433,1433,0
|
|
20231120,105100,15930087,1433,1433,1433,1433,0
|
|
20231120,105000,15930087,1433,1433,1433,1433,0
|
|
20231120,104900,15930087,1433,1433,1433,1433,0
|
|
20231120,104800,15930087,1433,1433,1433,1433,0
|
|
20231120,104700,15930087,1433,1431,1433,1431,2
|
|
20231120,104600,15927223,1430,1430,1430,1430,0
|
|
20231120,104500,15927223,1430,1432,1432,1430,200
|
|
20231120,104400,15641099,1433,1433,1433,1433,2
|
|
20231120,104300,15638233,1433,1433,1433,1433,0
|
|
20231120,104200,15638233,1433,1433,1433,1433,0
|
|
20231120,104100,15638233,1433,1433,1433,1433,100
|
|
20231120,104000,15494933,1432,1432,1432,1432,0
|
|
20231120,103900,15494933,1432,1432,1432,1432,0
|
|
20231120,103800,15494933,1432,1432,1432,1432,0
|
|
20231120,103700,15494933,1432,1432,1432,1432,0
|
|
20231120,103600,15494933,1432,1432,1432,1432,0
|
|
20231120,103500,15494933,1432,1432,1432,1432,26
|
|
20231120,103400,15457701,1432,1432,1432,1432,0
|
|
20231120,103300,15457701,1432,1432,1432,1432,0
|
|
20231120,103200,15457701,1432,1432,1432,1432,0
|
|
20231120,103100,15457701,1432,1432,1432,1432,192
|
|
20231120,103000,15182757,1431,1431,1431,1431,0
|
|
20231120,102900,15182757,1431,1431,1431,1431,0
|
|
20231120,102800,15182757,1431,1431,1431,1431,0
|
|
20231120,102700,15182757,1431,1431,1431,1431,78
|
|
20231120,102600,15071139,1431,1431,1431,1431,0
|
|
20231120,102500,15071139,1431,1431,1431,1431,90
|
|
20231120,102400,14942349,1431,1431,1431,1431,63
|
|
20231120,102300,14852196,1432,1432,1432,1432,0
|
|
20231120,102200,14852196,1432,1430,1432,1430,207
|
|
20231120,102100,14555969,1430,1430,1430,1430,100
|
|
20231120,102000,14412969,1429,1429,1429,1429,0
|
|
20231120,101900,14412969,1429,1429,1429,1429,116
|
|
20231120,101800,14247205,1429,1429,1429,1429,10
|
|
20231120,101700,14232915,1429,1429,1429,1429,0
|
|
20231120,101600,14232915,1429,1429,1429,1429,5
|
|
20231120,101500,14225770,1429,1429,1429,1429,0
|
|
20231120,101400,14225770,1429,1429,1429,1429,0
|
|
20231120,101300,14225770,1429,1429,1429,1429,0
|
|
20231120,101200,14225770,1429,1428,1429,1428,2
|
|
20231120,101100,14222913,1429,1429,1429,1429,0
|
|
20231120,101000,14222913,1429,1429,1429,1429,0
|
|
20231120,100900,14222913,1429,1429,1429,1429,0
|
|
20231120,100800,14222913,1429,1429,1429,1429,10
|
|
20231120,100700,14208623,1429,1429,1429,1429,0
|
|
20231120,100600,14208623,1429,1429,1429,1429,0
|
|
20231120,100500,14208623,1429,1427,1429,1427,500
|
|
20231120,100400,13494175,1429,1429,1429,1429,0
|
|
20231120,100300,13494175,1429,1429,1429,1429,0
|
|
20231120,100200,13494175,1429,1429,1429,1429,0
|
|
20231120,100100,13494175,1429,1429,1429,1429,0
|
|
20231120,100000,13494175,1429,1429,1429,1429,0
|
|
20231120,095900,13494175,1429,1428,1429,1428,60
|
|
20231120,095800,13408450,1428,1428,1428,1428,0
|
|
20231120,095700,13408450,1428,1428,1428,1428,0
|
|
20231120,095600,13408450,1428,1428,1428,1428,0
|
|
20231120,095500,13408450,1428,1428,1428,1428,0
|
|
20231120,095400,13408450,1428,1428,1428,1428,0
|
|
20231120,095300,13408450,1428,1428,1428,1428,0
|
|
20231120,095200,13408450,1428,1428,1428,1428,0
|
|
20231120,095100,13408450,1428,1428,1428,1428,0
|
|
20231120,095000,13408450,1428,1428,1428,1428,0
|
|
20231120,094900,13408450,1428,1428,1428,1428,5
|
|
20231120,094800,13401310,1428,1428,1428,1428,0
|
|
20231120,094700,13401310,1428,1428,1428,1428,0
|
|
20231120,094600,13401310,1428,1428,1428,1428,0
|
|
20231120,094500,13401310,1428,1428,1428,1428,0
|
|
20231120,094400,13401310,1428,1428,1428,1428,0
|
|
20231120,094300,13401310,1428,1428,1428,1428,0
|
|
20231120,094200,13401310,1428,1428,1428,1428,20
|
|
20231120,094100,13372750,1414,1414,1414,1414,0
|
|
20231120,094000,13372750,1414,1414,1414,1414,0
|
|
20231120,093900,13372750,1414,1415,1415,1414,10
|
|
20231120,093800,13358606,1415,1420,1420,1415,36
|
|
20231120,093700,13307641,1428,1428,1428,1428,1
|
|
20231120,093600,13306213,1429,1429,1429,1429,3
|
|
20231120,093500,13301926,1429,1429,1429,1429,0
|
|
20231120,093400,13301926,1429,1429,1429,1429,0
|
|
20231120,093300,13301926,1429,1429,1429,1429,0
|
|
20231120,093200,13301926,1429,1429,1429,1429,10
|
|
20231120,093100,13287636,1429,1429,1429,1429,0
|
|
20231120,093000,13287636,1429,1429,1429,1429,0
|
|
20231120,092900,13287636,1429,1429,1429,1429,2
|
|
20231120,092800,13284778,1405,1414,1414,1405,539
|
|
20231120,092700,12526496,1414,1414,1414,1414,494
|
|
20231120,092600,11827980,1414,1414,1414,1414,6
|
|
20231120,092500,11819496,1430,1430,1430,1430,0
|
|
20231120,092400,11819496,1430,1430,1430,1430,0
|
|
20231120,092300,11819496,1430,1430,1430,1430,0
|
|
20231120,092200,11819496,1430,1430,1430,1430,0
|
|
20231120,092100,11819496,1430,1430,1430,1430,0
|
|
20231120,092000,11819496,1430,1428,1430,1428,2
|
|
20231120,091900,11816638,1428,1427,1428,1427,539
|
|
20231120,091800,11047003,1428,1428,1428,1428,0
|
|
20231120,091700,11047003,1428,1418,1428,1418,4
|
|
20231120,091600,11041314,1410,1410,1410,1410,765
|
|
20231120,091500,9962664,1415,1415,1415,1415,0
|
|
20231120,091400,9962664,1415,1415,1415,1415,0
|
|
20231120,091300,9962664,1415,1415,1415,1415,0
|
|
20231120,091200,9962664,1415,1415,1415,1415,103
|
|
20231120,091100,9816919,1410,1410,1410,1410,0
|
|
20231120,091000,9816919,1410,1410,1410,1410,0
|
|
20231120,090900,9816919,1410,1410,1410,1410,10
|
|
20231120,090800,9802819,1410,1410,1410,1410,0
|
|
20231120,090700,9802819,1410,1410,1410,1410,0
|
|
20231120,090600,9802819,1410,1410,1410,1410,0
|
|
20231120,090500,9802819,1410,1410,1410,1410,0
|
|
20231120,090400,9802819,1410,1410,1410,1410,0
|
|
20231120,090300,9802819,1410,1410,1410,1410,0
|
|
20231120,090200,9802819,1410,1410,1410,1410,0
|
|
20231120,090100,9802819,1410,1409,1410,1409,2
|
|
20231120,090000,9800000,1400,1400,1400,1400,7000
|