595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185200,55339534,1420,1420,1420,1420,1799
|
|
20231128,185100,55339534,1420,1420,1420,1420,0
|
|
20231128,185000,55339534,1420,1420,1420,1420,0
|
|
20231128,184900,55339534,1420,1420,1420,1420,0
|
|
20231128,184800,55339534,1420,1420,1420,1420,0
|
|
20231128,184700,55339534,1420,1420,1420,1420,0
|
|
20231128,184600,55339534,1420,1420,1420,1420,0
|
|
20231128,184500,55339534,1420,1420,1420,1420,0
|
|
20231128,184400,55339534,1420,1420,1420,1420,0
|
|
20231128,184300,55339534,1420,1420,1420,1420,0
|
|
20231128,184200,55339534,1420,1420,1420,1420,0
|
|
20231128,184100,55339534,1420,1420,1420,1420,0
|
|
20231128,184000,55339534,1420,1420,1420,1420,0
|
|
20231128,183900,55339534,1420,1420,1420,1420,0
|
|
20231128,183800,55339534,1420,1420,1420,1420,0
|
|
20231128,183700,55339534,1420,1420,1420,1420,0
|
|
20231128,183600,55339534,1420,1420,1420,1420,0
|
|
20231128,183500,55339534,1420,1420,1420,1420,0
|
|
20231128,183400,55339534,1420,1420,1420,1420,0
|
|
20231128,183300,55339534,1420,1420,1420,1420,0
|
|
20231128,183200,55339534,1420,1420,1420,1420,0
|
|
20231128,183100,55339534,1420,1420,1420,1420,0
|
|
20231128,183000,55339534,1420,1420,1420,1420,0
|
|
20231128,182900,55339534,1420,1420,1420,1420,0
|
|
20231128,182800,55339534,1420,1420,1420,1420,0
|
|
20231128,182700,55339534,1420,1420,1420,1420,0
|
|
20231128,182600,55339534,1420,1420,1420,1420,0
|
|
20231128,182500,55339534,1420,1420,1420,1420,0
|
|
20231128,182400,55339534,1420,1420,1420,1420,0
|
|
20231128,182300,55339534,1420,1420,1420,1420,0
|
|
20231128,182200,55339534,1420,1420,1420,1420,1799
|
|
20231128,182100,55339534,1420,1420,1420,1420,0
|
|
20231128,182000,55339534,1420,1420,1420,1420,0
|
|
20231128,181900,55339534,1420,1420,1420,1420,0
|
|
20231128,181800,55339534,1420,1420,1420,1420,0
|
|
20231128,181700,55339534,1420,1420,1420,1420,0
|
|
20231128,181600,55339534,1420,1420,1420,1420,0
|
|
20231128,181500,55339534,1420,1420,1420,1420,0
|
|
20231128,181400,55339534,1420,1420,1420,1420,0
|
|
20231128,181300,55339534,1420,1420,1420,1420,0
|
|
20231128,181200,55339534,1420,1420,1420,1420,0
|
|
20231128,181100,55339534,1420,1420,1420,1420,0
|
|
20231128,181000,55339534,1420,1420,1420,1420,0
|
|
20231128,180900,55339534,1420,1420,1420,1420,0
|
|
20231128,180800,55339534,1420,1420,1420,1420,0
|
|
20231128,180700,55339534,1420,1420,1420,1420,0
|
|
20231128,180600,55339534,1420,1420,1420,1420,0
|
|
20231128,180500,55339534,1420,1420,1420,1420,0
|
|
20231128,180400,55339534,1420,1420,1420,1420,0
|
|
20231128,180300,55339534,1420,1420,1420,1420,0
|
|
20231128,180200,55339534,1420,1420,1420,1420,0
|
|
20231128,180100,55339534,1420,1420,1420,1420,0
|
|
20231128,180000,55339534,1420,1420,1420,1420,0
|
|
20231128,175900,55339534,1420,1420,1420,1420,0
|
|
20231128,175800,55339534,1420,1420,1420,1420,0
|
|
20231128,175700,55339534,1420,1420,1420,1420,0
|
|
20231128,175600,55339534,1420,1420,1420,1420,0
|
|
20231128,175500,55339534,1420,1420,1420,1420,0
|
|
20231128,175400,55339534,1420,1420,1420,1420,0
|
|
20231128,175300,55339534,1420,1420,1420,1420,0
|
|
20231128,175200,55339534,1420,1420,1420,1420,1799
|
|
20231128,175100,55339534,1420,1420,1420,1420,0
|
|
20231128,175000,55339534,1420,1420,1420,1420,0
|
|
20231128,174900,55339534,1420,1420,1420,1420,0
|
|
20231128,174800,55339534,1420,1420,1420,1420,0
|
|
20231128,174700,55339534,1420,1420,1420,1420,0
|
|
20231128,174600,55339534,1420,1420,1420,1420,0
|
|
20231128,174500,55339534,1420,1420,1420,1420,0
|
|
20231128,174400,55339534,1420,1420,1420,1420,0
|
|
20231128,174300,55339534,1420,1420,1420,1420,0
|
|
20231128,174200,55339534,1420,1420,1420,1420,0
|
|
20231128,174100,55339534,1420,1420,1420,1420,0
|
|
20231128,174000,55339534,1420,1420,1420,1420,0
|
|
20231128,173900,55339534,1420,1420,1420,1420,0
|
|
20231128,173800,55339534,1420,1420,1420,1420,0
|
|
20231128,173700,55339534,1420,1420,1420,1420,0
|
|
20231128,173600,55339534,1420,1420,1420,1420,0
|
|
20231128,173500,55339534,1420,1420,1420,1420,0
|
|
20231128,173400,55339534,1420,1420,1420,1420,0
|
|
20231128,173300,55339534,1420,1420,1420,1420,0
|
|
20231128,173200,55339534,1420,1420,1420,1420,0
|
|
20231128,173100,55339534,1420,1420,1420,1420,0
|
|
20231128,173000,55339534,1420,1420,1420,1420,0
|
|
20231128,172900,55339534,1420,1420,1420,1420,0
|
|
20231128,172800,55339534,1420,1420,1420,1420,0
|
|
20231128,172700,55339534,1420,1420,1420,1420,0
|
|
20231128,172600,55339534,1420,1420,1420,1420,0
|
|
20231128,172500,55339534,1420,1420,1420,1420,0
|
|
20231128,172400,55339534,1420,1420,1420,1420,0
|
|
20231128,172300,55339534,1420,1420,1420,1420,0
|
|
20231128,172200,55339534,1420,1420,1420,1420,1799
|
|
20231128,172100,55339534,1420,1420,1420,1420,0
|
|
20231128,172000,55339534,1420,1420,1420,1420,0
|
|
20231128,171900,55339534,1420,1420,1420,1420,0
|
|
20231128,171800,55339534,1420,1420,1420,1420,0
|
|
20231128,171700,55339534,1420,1420,1420,1420,0
|
|
20231128,171600,55339534,1420,1420,1420,1420,0
|
|
20231128,171500,55339534,1420,1420,1420,1420,0
|
|
20231128,171400,55339534,1420,1420,1420,1420,0
|
|
20231128,171300,55339534,1420,1420,1420,1420,0
|
|
20231128,171200,55339534,1420,1420,1420,1420,0
|
|
20231128,171100,55339534,1420,1420,1420,1420,0
|
|
20231128,171000,55339534,1420,1420,1420,1420,0
|
|
20231128,170900,55339534,1420,1420,1420,1420,0
|
|
20231128,170800,55339534,1420,1420,1420,1420,0
|
|
20231128,170700,55339534,1420,1420,1420,1420,0
|
|
20231128,170600,55339534,1420,1420,1420,1420,0
|
|
20231128,170500,55339534,1420,1420,1420,1420,0
|
|
20231128,170400,55339534,1420,1420,1420,1420,0
|
|
20231128,170300,55339534,1420,1420,1420,1420,0
|
|
20231128,170200,55339534,1420,1420,1420,1420,0
|
|
20231128,170100,55339534,1420,1420,1420,1420,0
|
|
20231128,170000,55339534,1420,1420,1420,1420,0
|
|
20231128,165900,55339534,1420,1420,1420,1420,0
|
|
20231128,165800,55339534,1420,1420,1420,1420,0
|
|
20231128,165700,55339534,1420,1420,1420,1420,0
|
|
20231128,165600,55339534,1420,1420,1420,1420,0
|
|
20231128,165500,55339534,1420,1420,1420,1420,0
|
|
20231128,165400,55339534,1420,1420,1420,1420,0
|
|
20231128,165300,55339534,1420,1420,1420,1420,0
|
|
20231128,165200,55339534,1420,1420,1420,1420,1799
|
|
20231128,165100,55339534,1420,1420,1420,1420,0
|
|
20231128,165000,55339534,1420,1420,1420,1420,0
|
|
20231128,164900,55339534,1420,1420,1420,1420,0
|
|
20231128,164800,55339534,1420,1420,1420,1420,0
|
|
20231128,164700,55339534,1420,1420,1420,1420,0
|
|
20231128,164600,55339534,1420,1420,1420,1420,0
|
|
20231128,164500,55339534,1420,1420,1420,1420,0
|
|
20231128,164400,55339534,1420,1420,1420,1420,0
|
|
20231128,164300,55339534,1420,1420,1420,1420,0
|
|
20231128,164200,55339534,1420,1420,1420,1420,0
|
|
20231128,164100,55339534,1420,1420,1420,1420,0
|
|
20231128,164000,55339534,1420,1420,1420,1420,0
|
|
20231128,163900,55339534,1420,1420,1420,1420,0
|
|
20231128,163800,55339534,1420,1420,1420,1420,0
|
|
20231128,163700,55339534,1420,1420,1420,1420,0
|
|
20231128,163600,55339534,1420,1420,1420,1420,0
|
|
20231128,163500,55339534,1420,1420,1420,1420,0
|
|
20231128,163400,55339534,1420,1420,1420,1420,0
|
|
20231128,163300,55339534,1420,1420,1420,1420,0
|
|
20231128,163200,55339534,1420,1420,1420,1420,0
|
|
20231128,163100,55339534,1420,1420,1420,1420,0
|
|
20231128,163000,55339534,1420,1420,1420,1420,0
|
|
20231128,162900,55339534,1420,1420,1420,1420,0
|
|
20231128,162800,55339534,1420,1420,1420,1420,0
|
|
20231128,162700,55339534,1420,1420,1420,1420,0
|
|
20231128,162600,55339534,1420,1420,1420,1420,0
|
|
20231128,162500,55339534,1420,1420,1420,1420,0
|
|
20231128,162400,55339534,1420,1420,1420,1420,0
|
|
20231128,162300,55339534,1420,1420,1420,1420,0
|
|
20231128,162200,55339534,1420,1420,1420,1420,1799
|
|
20231128,162100,55339534,1420,1420,1420,1420,0
|
|
20231128,162000,55339534,1420,1420,1420,1420,0
|
|
20231128,161900,55339534,1420,1420,1420,1420,0
|
|
20231128,161800,55339534,1420,1420,1420,1420,0
|
|
20231128,161700,55339534,1420,1420,1420,1420,0
|
|
20231128,161600,55339534,1420,1420,1420,1420,0
|
|
20231128,161500,55339534,1420,1420,1420,1420,0
|
|
20231128,161400,55339534,1420,1420,1420,1420,0
|
|
20231128,161300,55339534,1420,1420,1420,1420,0
|
|
20231128,161200,55339534,1420,1420,1420,1420,0
|
|
20231128,161100,55339534,1420,1420,1420,1420,0
|
|
20231128,161000,55339534,1420,1420,1420,1420,0
|
|
20231128,160900,55339534,1420,1420,1420,1420,0
|
|
20231128,160800,55339534,1420,1420,1420,1420,0
|
|
20231128,160700,55339534,1420,1420,1420,1420,0
|
|
20231128,160600,55339534,1420,1420,1420,1420,0
|
|
20231128,160500,55339534,1420,1420,1420,1420,0
|
|
20231128,160400,55339534,1420,1420,1420,1420,0
|
|
20231128,160300,55339534,1420,1420,1420,1420,0
|
|
20231128,160200,55339534,1420,1420,1420,1420,0
|
|
20231128,160100,55339534,1420,1420,1420,1420,0
|
|
20231128,160000,55339534,1420,1420,1420,1420,0
|
|
20231128,155900,55339534,1420,1420,1420,1420,0
|
|
20231128,155800,55339534,1420,1420,1420,1420,0
|
|
20231128,155700,55339534,1420,1420,1420,1420,0
|
|
20231128,155600,55339534,1420,1420,1420,1420,0
|
|
20231128,155500,55339534,1420,1420,1420,1420,0
|
|
20231128,155400,55339534,1420,1420,1420,1420,0
|
|
20231128,155300,55339534,1420,1420,1420,1420,0
|
|
20231128,155200,55339534,1420,1420,1420,1420,1799
|
|
20231128,155100,55339534,1420,1420,1420,1420,0
|
|
20231128,155000,55339534,1420,1420,1420,1420,0
|
|
20231128,154900,55339534,1420,1420,1420,1420,0
|
|
20231128,154800,55339534,1420,1420,1420,1420,0
|
|
20231128,154700,55339534,1420,1420,1420,1420,0
|
|
20231128,154600,55339534,1420,1420,1420,1420,0
|
|
20231128,154500,55339534,1420,1420,1420,1420,0
|
|
20231128,154400,55339534,1420,1420,1420,1420,0
|
|
20231128,154300,55339534,1420,1420,1420,1420,0
|
|
20231128,154200,55339534,1420,1420,1420,1420,0
|
|
20231128,154100,55339534,1420,1420,1420,1420,0
|
|
20231128,154000,55339534,1420,1420,1420,1420,0
|
|
20231128,153900,55339534,1420,1420,1420,1420,0
|
|
20231128,153800,55339534,1420,1420,1420,1420,0
|
|
20231128,153700,55339534,1420,1420,1420,1420,0
|
|
20231128,153600,55339534,1420,1420,1420,1420,0
|
|
20231128,153500,55339534,1420,1420,1420,1420,0
|
|
20231128,153400,55339534,1420,1420,1420,1420,0
|
|
20231128,153300,55339534,1420,1420,1420,1420,0
|
|
20231128,153200,55339534,1420,1420,1420,1420,0
|
|
20231128,153100,55339534,1420,1420,1420,1420,0
|
|
20231128,153000,55339534,1420,1420,1420,1420,1799
|
|
20231128,152900,52784954,1414,1414,1414,1414,0
|
|
20231128,152800,52784954,1414,1414,1414,1414,0
|
|
20231128,152700,52784954,1414,1414,1414,1414,0
|
|
20231128,152600,52784954,1414,1414,1414,1414,0
|
|
20231128,152500,52784954,1414,1414,1414,1414,0
|
|
20231128,152400,52784954,1414,1414,1414,1414,0
|
|
20231128,152300,52784954,1414,1414,1414,1414,0
|
|
20231128,152200,52784954,1414,1414,1414,1414,0
|
|
20231128,152100,52784954,1414,1414,1414,1414,0
|
|
20231128,152000,52784954,1414,1414,1414,1414,0
|
|
20231128,151900,52784954,1414,1414,1414,1414,0
|
|
20231128,151800,52784954,1414,1414,1414,1414,18
|
|
20231128,151700,52759502,1413,1413,1413,1413,0
|
|
20231128,151600,52759502,1413,1413,1413,1413,1
|
|
20231128,151500,52758089,1413,1413,1413,1413,0
|
|
20231128,151400,52758089,1413,1413,1413,1413,0
|
|
20231128,151300,52758089,1413,1413,1413,1413,80
|
|
20231128,151200,52645049,1413,1413,1413,1413,0
|
|
20231128,151100,52645049,1413,1413,1413,1413,321
|
|
20231128,151000,52191476,1413,1413,1413,1413,0
|
|
20231128,150900,52191476,1413,1413,1413,1413,0
|
|
20231128,150800,52191476,1413,1413,1413,1413,20
|
|
20231128,150700,52163216,1413,1413,1413,1413,350
|
|
20231128,150600,51668666,1413,1413,1413,1413,0
|
|
20231128,150500,51668666,1413,1413,1413,1413,175
|
|
20231128,150400,51421391,1410,1410,1410,1410,145
|
|
20231128,150300,51216941,1410,1410,1410,1410,50
|
|
20231128,150200,51146441,1410,1410,1410,1410,0
|
|
20231128,150100,51146441,1410,1409,1410,1409,1213
|
|
20231128,150000,49436113,1410,1410,1410,1410,0
|
|
20231128,145900,49436113,1410,1411,1411,1410,699
|
|
20231128,145800,48450522,1412,1412,1412,1412,0
|
|
20231128,145700,48450522,1412,1412,1412,1412,100
|
|
20231128,145600,48309322,1410,1410,1410,1410,0
|
|
20231128,145500,48309322,1410,1410,1410,1410,0
|
|
20231128,145400,48309322,1410,1410,1410,1410,0
|
|
20231128,145300,48309322,1410,1410,1410,1410,0
|
|
20231128,145200,48309322,1410,1410,1410,1410,0
|
|
20231128,145100,48309322,1410,1410,1410,1410,0
|
|
20231128,145000,48309322,1410,1410,1410,1410,120
|
|
20231128,144900,48140122,1410,1410,1410,1410,0
|
|
20231128,144800,48140122,1410,1410,1410,1410,0
|
|
20231128,144700,48140122,1410,1410,1410,1410,1
|
|
20231128,144600,48138712,1412,1412,1412,1412,0
|
|
20231128,144500,48138712,1412,1411,1412,1411,11
|
|
20231128,144400,48123189,1411,1411,1411,1411,0
|
|
20231128,144300,48123189,1411,1411,1411,1411,0
|
|
20231128,144200,48123189,1411,1411,1411,1411,0
|
|
20231128,144100,48123189,1411,1411,1411,1411,167
|
|
20231128,144000,47887552,1411,1411,1411,1411,6
|
|
20231128,143900,47879086,1411,1411,1411,1411,50
|
|
20231128,143800,47808536,1412,1412,1412,1412,0
|
|
20231128,143700,47808536,1412,1412,1412,1412,0
|
|
20231128,143600,47808536,1412,1412,1412,1412,0
|
|
20231128,143500,47808536,1412,1412,1412,1412,0
|
|
20231128,143400,47808536,1412,1412,1412,1412,4
|
|
20231128,143300,47802888,1412,1412,1412,1412,1
|
|
20231128,143200,47801476,1412,1412,1412,1412,0
|
|
20231128,143100,47801476,1412,1412,1412,1412,0
|
|
20231128,143000,47801476,1412,1412,1412,1412,0
|
|
20231128,142900,47801476,1412,1412,1412,1412,3
|
|
20231128,142800,47797240,1414,1414,1414,1414,0
|
|
20231128,142700,47797240,1414,1414,1414,1414,0
|
|
20231128,142600,47797240,1414,1414,1414,1414,0
|
|
20231128,142500,47797240,1414,1414,1414,1414,0
|
|
20231128,142400,47797240,1414,1414,1414,1414,0
|
|
20231128,142300,47797240,1414,1414,1414,1414,0
|
|
20231128,142200,47797240,1414,1414,1414,1414,0
|
|
20231128,142100,47797240,1414,1414,1414,1414,0
|
|
20231128,142000,47797240,1414,1414,1414,1414,7
|
|
20231128,141900,47787342,1414,1414,1414,1414,1
|
|
20231128,141800,47785928,1413,1413,1413,1413,2
|
|
20231128,141700,47783102,1414,1414,1414,1414,0
|
|
20231128,141600,47783102,1414,1414,1414,1414,0
|
|
20231128,141500,47783102,1414,1414,1414,1414,0
|
|
20231128,141400,47783102,1414,1414,1414,1414,0
|
|
20231128,141300,47783102,1414,1414,1414,1414,0
|
|
20231128,141200,47783102,1414,1414,1414,1414,10
|
|
20231128,141100,47768962,1414,1414,1414,1414,0
|
|
20231128,141000,47768962,1414,1414,1414,1414,0
|
|
20231128,140900,47768962,1414,1414,1414,1414,0
|
|
20231128,140800,47768962,1414,1414,1414,1414,0
|
|
20231128,140700,47768962,1414,1414,1414,1414,3
|
|
20231128,140600,47764720,1414,1414,1414,1414,0
|
|
20231128,140500,47764720,1414,1414,1414,1414,0
|
|
20231128,140400,47764720,1414,1414,1414,1414,0
|
|
20231128,140300,47764720,1414,1414,1414,1414,0
|
|
20231128,140200,47764720,1414,1414,1414,1414,0
|
|
20231128,140100,47764720,1414,1414,1414,1414,0
|
|
20231128,140000,47764720,1414,1414,1414,1414,1
|
|
20231128,135900,47763306,1415,1414,1415,1414,2
|
|
20231128,135800,47760477,1410,1410,1410,1410,0
|
|
20231128,135700,47760477,1410,1410,1410,1410,0
|
|
20231128,135600,47760477,1410,1410,1410,1410,0
|
|
20231128,135500,47760477,1410,1414,1414,1410,2500
|
|
20231128,135400,44234462,1415,1415,1415,1415,0
|
|
20231128,135300,44234462,1415,1415,1415,1415,0
|
|
20231128,135200,44234462,1415,1415,1415,1415,30
|
|
20231128,135100,44192012,1415,1415,1415,1415,0
|
|
20231128,135000,44192012,1415,1415,1415,1415,0
|
|
20231128,134900,44192012,1415,1415,1415,1415,0
|
|
20231128,134800,44192012,1415,1415,1415,1415,24
|
|
20231128,134700,44158052,1415,1415,1415,1415,125
|
|
20231128,134600,43981177,1415,1415,1415,1415,0
|
|
20231128,134500,43981177,1415,1415,1415,1415,0
|
|
20231128,134400,43981177,1415,1415,1415,1415,0
|
|
20231128,134300,43981177,1415,1415,1415,1415,0
|
|
20231128,134200,43981177,1415,1415,1415,1415,0
|
|
20231128,134100,43981177,1415,1415,1415,1415,0
|
|
20231128,134000,43981177,1415,1415,1415,1415,0
|
|
20231128,133900,43981177,1415,1415,1415,1415,0
|
|
20231128,133800,43981177,1415,1415,1415,1415,0
|
|
20231128,133700,43981177,1415,1415,1415,1415,0
|
|
20231128,133600,43981177,1415,1415,1415,1415,9
|
|
20231128,133500,43968442,1417,1417,1417,1417,0
|
|
20231128,133400,43968442,1417,1417,1417,1417,0
|
|
20231128,133300,43968442,1417,1417,1417,1417,0
|
|
20231128,133200,43968442,1417,1417,1417,1417,0
|
|
20231128,133100,43968442,1417,1417,1417,1417,0
|
|
20231128,133000,43968442,1417,1417,1417,1417,1
|
|
20231128,132900,43967025,1417,1417,1417,1417,0
|
|
20231128,132800,43967025,1417,1417,1417,1417,0
|
|
20231128,132700,43967025,1417,1417,1417,1417,0
|
|
20231128,132600,43967025,1417,1417,1417,1417,95
|
|
20231128,132500,43832410,1417,1417,1417,1417,0
|
|
20231128,132400,43832410,1417,1417,1417,1417,0
|
|
20231128,132300,43832410,1417,1417,1417,1417,0
|
|
20231128,132200,43832410,1417,1417,1417,1417,0
|
|
20231128,132100,43832410,1417,1417,1417,1417,0
|
|
20231128,132000,43832410,1417,1417,1417,1417,0
|
|
20231128,131900,43832410,1417,1417,1417,1417,0
|
|
20231128,131800,43832410,1417,1417,1417,1417,0
|
|
20231128,131700,43832410,1417,1417,1417,1417,0
|
|
20231128,131600,43832410,1417,1417,1417,1417,13
|
|
20231128,131500,43813989,1417,1417,1417,1417,0
|
|
20231128,131400,43813989,1417,1417,1417,1417,0
|
|
20231128,131300,43813989,1417,1417,1417,1417,1
|
|
20231128,131200,43812572,1417,1417,1417,1417,8
|
|
20231128,131100,43801236,1417,1417,1417,1417,0
|
|
20231128,131000,43801236,1417,1415,1417,1415,3
|
|
20231128,130900,43796987,1415,1415,1415,1415,404
|
|
20231128,130800,43225327,1415,1415,1415,1415,1
|
|
20231128,130700,43223912,1417,1417,1417,1417,1
|
|
20231128,130600,43222495,1415,1415,1415,1415,0
|
|
20231128,130500,43222495,1415,1415,1415,1415,1
|
|
20231128,130400,43221080,1417,1417,1417,1417,0
|
|
20231128,130300,43221080,1417,1417,1417,1417,11
|
|
20231128,130200,43205493,1417,1417,1417,1417,0
|
|
20231128,130100,43205493,1417,1417,1417,1417,70
|
|
20231128,130000,43106303,1417,1417,1417,1417,5
|
|
20231128,125900,43099218,1415,1415,1415,1415,0
|
|
20231128,125800,43099218,1415,1415,1415,1415,0
|
|
20231128,125700,43099218,1415,1415,1415,1415,0
|
|
20231128,125600,43099218,1415,1415,1415,1415,0
|
|
20231128,125500,43099218,1415,1415,1415,1415,0
|
|
20231128,125400,43099218,1415,1415,1415,1415,0
|
|
20231128,125300,43099218,1415,1415,1415,1415,0
|
|
20231128,125200,43099218,1415,1415,1415,1415,0
|
|
20231128,125100,43099218,1415,1415,1415,1415,0
|
|
20231128,125000,43099218,1415,1415,1415,1415,0
|
|
20231128,124900,43099218,1415,1415,1415,1415,0
|
|
20231128,124800,43099218,1415,1415,1415,1415,0
|
|
20231128,124700,43099218,1415,1415,1415,1415,0
|
|
20231128,124600,43099218,1415,1415,1415,1415,0
|
|
20231128,124500,43099218,1415,1415,1415,1415,0
|
|
20231128,124400,43099218,1415,1415,1415,1415,0
|
|
20231128,124300,43099218,1415,1415,1415,1415,0
|
|
20231128,124200,43099218,1415,1415,1415,1415,0
|
|
20231128,124100,43099218,1415,1415,1415,1415,0
|
|
20231128,124000,43099218,1415,1415,1415,1415,0
|
|
20231128,123900,43099218,1415,1415,1415,1415,0
|
|
20231128,123800,43099218,1415,1415,1415,1415,0
|
|
20231128,123700,43099218,1415,1415,1415,1415,0
|
|
20231128,123600,43099218,1415,1415,1415,1415,100
|
|
20231128,123500,42957718,1415,1415,1415,1415,0
|
|
20231128,123400,42957718,1415,1415,1415,1415,0
|
|
20231128,123300,42957718,1415,1415,1415,1415,0
|
|
20231128,123200,42957718,1415,1415,1415,1415,0
|
|
20231128,123100,42957718,1415,1415,1415,1415,0
|
|
20231128,123000,42957718,1415,1415,1415,1415,0
|
|
20231128,122900,42957718,1415,1415,1415,1415,0
|
|
20231128,122800,42957718,1415,1415,1415,1415,0
|
|
20231128,122700,42957718,1415,1415,1415,1415,0
|
|
20231128,122600,42957718,1415,1415,1415,1415,5
|
|
20231128,122500,42950643,1415,1415,1415,1415,3
|
|
20231128,122400,42946398,1415,1417,1417,1415,358
|
|
20231128,122300,42439122,1417,1417,1417,1417,0
|
|
20231128,122200,42439122,1417,1417,1417,1417,0
|
|
20231128,122100,42439122,1417,1417,1417,1417,1
|
|
20231128,122000,42437705,1416,1416,1416,1416,0
|
|
20231128,121900,42437705,1416,1416,1416,1416,0
|
|
20231128,121800,42437705,1416,1416,1416,1416,19
|
|
20231128,121700,42410801,1417,1417,1417,1417,1
|
|
20231128,121600,42409384,1416,1416,1416,1416,6
|
|
20231128,121500,42400888,1416,1416,1416,1416,0
|
|
20231128,121400,42400888,1416,1416,1416,1416,0
|
|
20231128,121300,42400888,1416,1416,1416,1416,6
|
|
20231128,121200,42392392,1416,1416,1416,1416,0
|
|
20231128,121100,42392392,1416,1416,1416,1416,0
|
|
20231128,121000,42392392,1416,1416,1416,1416,8
|
|
20231128,120900,42381064,1417,1417,1417,1417,2
|
|
20231128,120800,42378230,1418,1418,1418,1418,0
|
|
20231128,120700,42378230,1418,1418,1418,1418,0
|
|
20231128,120600,42378230,1418,1418,1418,1418,0
|
|
20231128,120500,42378230,1418,1418,1418,1418,0
|
|
20231128,120400,42378230,1418,1416,1418,1416,8
|
|
20231128,120300,42366898,1416,1416,1416,1416,0
|
|
20231128,120200,42366898,1416,1416,1416,1416,0
|
|
20231128,120100,42366898,1416,1417,1417,1416,6
|
|
20231128,120000,42358397,1418,1418,1418,1418,0
|
|
20231128,115900,42358397,1418,1418,1418,1418,0
|
|
20231128,115800,42358397,1418,1418,1418,1418,0
|
|
20231128,115700,42358397,1418,1418,1418,1418,0
|
|
20231128,115600,42358397,1418,1418,1418,1418,0
|
|
20231128,115500,42358397,1418,1418,1418,1418,0
|
|
20231128,115400,42358397,1418,1418,1418,1418,0
|
|
20231128,115300,42358397,1418,1418,1418,1418,0
|
|
20231128,115200,42358397,1418,1418,1418,1418,0
|
|
20231128,115100,42358397,1418,1418,1418,1418,3
|
|
20231128,115000,42354143,1416,1416,1416,1416,0
|
|
20231128,114900,42354143,1416,1417,1417,1416,100
|
|
20231128,114800,42212518,1418,1418,1418,1418,2
|
|
20231128,114700,42209682,1418,1418,1418,1418,0
|
|
20231128,114600,42209682,1418,1418,1418,1418,15
|
|
20231128,114500,42188412,1418,1418,1418,1418,0
|
|
20231128,114400,42188412,1418,1418,1418,1418,185
|
|
20231128,114300,41926082,1418,1418,1418,1418,0
|
|
20231128,114200,41926082,1418,1418,1418,1418,0
|
|
20231128,114100,41926082,1418,1418,1418,1418,0
|
|
20231128,114000,41926082,1418,1418,1418,1418,0
|
|
20231128,113900,41926082,1418,1417,1418,1417,1000
|
|
20231128,113800,40508127,1417,1417,1417,1417,800
|
|
20231128,113700,39374527,1417,1417,1417,1417,0
|
|
20231128,113600,39374527,1417,1417,1417,1417,0
|
|
20231128,113500,39374527,1417,1417,1417,1417,0
|
|
20231128,113400,39374527,1417,1416,1417,1416,210
|
|
20231128,113300,39076967,1417,1417,1417,1417,0
|
|
20231128,113200,39076967,1417,1415,1417,1415,3
|
|
20231128,113100,39072719,1417,1417,1417,1417,0
|
|
20231128,113000,39072719,1417,1417,1417,1417,0
|
|
20231128,112900,39072719,1417,1417,1417,1417,0
|
|
20231128,112800,39072719,1417,1417,1417,1417,0
|
|
20231128,112700,39072719,1417,1417,1417,1417,0
|
|
20231128,112600,39072719,1417,1417,1417,1417,0
|
|
20231128,112500,39072719,1417,1417,1417,1417,0
|
|
20231128,112400,39072719,1417,1417,1417,1417,54
|
|
20231128,112300,38996201,1417,1417,1417,1417,0
|
|
20231128,112200,38996201,1417,1417,1417,1417,8
|
|
20231128,112100,38984865,1417,1417,1417,1417,1
|
|
20231128,112000,38983448,1417,1417,1417,1417,55
|
|
20231128,111900,38905513,1417,1416,1417,1416,250
|
|
20231128,111800,38551273,1415,1415,1415,1415,0
|
|
20231128,111700,38551273,1415,1415,1415,1415,65
|
|
20231128,111600,38459298,1411,1411,1411,1411,0
|
|
20231128,111500,38459298,1411,1411,1411,1411,0
|
|
20231128,111400,38459298,1411,1411,1411,1411,0
|
|
20231128,111300,38459298,1411,1411,1411,1411,0
|
|
20231128,111200,38459298,1411,1411,1411,1411,0
|
|
20231128,111100,38459298,1411,1411,1411,1411,0
|
|
20231128,111000,38459298,1411,1411,1411,1411,0
|
|
20231128,110900,38459298,1411,1411,1411,1411,0
|
|
20231128,110800,38459298,1411,1414,1414,1411,48
|
|
20231128,110700,38391546,1411,1411,1411,1411,0
|
|
20231128,110600,38391546,1411,1411,1411,1411,0
|
|
20231128,110500,38391546,1411,1414,1414,1411,121
|
|
20231128,110400,38220790,1415,1415,1415,1415,0
|
|
20231128,110300,38220790,1415,1415,1415,1415,1
|
|
20231128,110200,38219375,1411,1411,1411,1411,0
|
|
20231128,110100,38219375,1411,1411,1411,1411,0
|
|
20231128,110000,38219375,1411,1411,1411,1411,0
|
|
20231128,105900,38219375,1411,1411,1411,1411,0
|
|
20231128,105800,38219375,1411,1411,1411,1411,802
|
|
20231128,105700,37087753,1411,1412,1412,1411,1198
|
|
20231128,105600,35397283,1412,1412,1412,1412,0
|
|
20231128,105500,35397283,1412,1415,1415,1412,1000
|
|
20231128,105400,33985063,1414,1415,1415,1414,64
|
|
20231128,105300,33894507,1416,1416,1416,1416,11
|
|
20231128,105200,33878931,1417,1417,1417,1417,0
|
|
20231128,105100,33878931,1417,1417,1417,1417,305
|
|
20231128,105000,33446746,1418,1418,1418,1418,0
|
|
20231128,104900,33446746,1418,1418,1418,1418,0
|
|
20231128,104800,33446746,1418,1418,1418,1418,0
|
|
20231128,104700,33446746,1418,1418,1418,1418,0
|
|
20231128,104600,33446746,1418,1418,1418,1418,0
|
|
20231128,104500,33446746,1418,1418,1418,1418,0
|
|
20231128,104400,33446746,1418,1418,1418,1418,1
|
|
20231128,104300,33445328,1417,1417,1417,1417,0
|
|
20231128,104200,33445328,1417,1417,1417,1417,0
|
|
20231128,104100,33445328,1417,1417,1417,1417,3
|
|
20231128,104000,33441077,1418,1418,1418,1418,12
|
|
20231128,103900,33424061,1418,1418,1418,1418,8
|
|
20231128,103800,33412717,1417,1417,1417,1417,0
|
|
20231128,103700,33412717,1417,1417,1417,1417,0
|
|
20231128,103600,33412717,1417,1417,1417,1417,0
|
|
20231128,103500,33412717,1417,1417,1417,1417,0
|
|
20231128,103400,33412717,1417,1417,1417,1417,97
|
|
20231128,103300,33275268,1417,1417,1417,1417,0
|
|
20231128,103200,33275268,1417,1417,1417,1417,0
|
|
20231128,103100,33275268,1417,1417,1417,1417,0
|
|
20231128,103000,33275268,1417,1417,1417,1417,0
|
|
20231128,102900,33275268,1417,1417,1417,1417,0
|
|
20231128,102800,33275268,1417,1417,1417,1417,0
|
|
20231128,102700,33275268,1417,1417,1417,1417,0
|
|
20231128,102600,33275268,1417,1417,1417,1417,17
|
|
20231128,102500,33251179,1418,1418,1418,1418,210
|
|
20231128,102400,32953399,1418,1418,1418,1418,0
|
|
20231128,102300,32953399,1418,1418,1418,1418,0
|
|
20231128,102200,32953399,1418,1418,1418,1418,0
|
|
20231128,102100,32953399,1418,1418,1418,1418,0
|
|
20231128,102000,32953399,1418,1418,1418,1418,0
|
|
20231128,101900,32953399,1418,1418,1418,1418,0
|
|
20231128,101800,32953399,1418,1418,1418,1418,1
|
|
20231128,101700,32951981,1417,1417,1417,1417,90
|
|
20231128,101600,32824451,1417,1417,1417,1417,8
|
|
20231128,101500,32813115,1417,1417,1417,1417,0
|
|
20231128,101400,32813115,1417,1415,1417,1415,15
|
|
20231128,101300,32791872,1417,1417,1417,1417,0
|
|
20231128,101200,32791872,1417,1417,1417,1417,0
|
|
20231128,101100,32791872,1417,1417,1417,1417,10
|
|
20231128,101000,32777702,1417,1417,1417,1417,0
|
|
20231128,100900,32777702,1417,1417,1417,1417,0
|
|
20231128,100800,32777702,1417,1417,1417,1417,0
|
|
20231128,100700,32777702,1417,1417,1417,1417,7
|
|
20231128,100600,32767783,1417,1417,1417,1417,0
|
|
20231128,100500,32767783,1417,1417,1417,1417,0
|
|
20231128,100400,32767783,1417,1417,1417,1417,1
|
|
20231128,100300,32766366,1413,1413,1413,1413,0
|
|
20231128,100200,32766366,1413,1413,1413,1413,0
|
|
20231128,100100,32766366,1413,1413,1413,1413,0
|
|
20231128,100000,32766366,1413,1413,1413,1413,176
|
|
20231128,095900,32517678,1414,1414,1414,1414,0
|
|
20231128,095800,32517678,1414,1414,1414,1414,20
|
|
20231128,095700,32489398,1425,1425,1425,1425,0
|
|
20231128,095600,32489398,1425,1425,1425,1425,0
|
|
20231128,095500,32489398,1425,1425,1425,1425,0
|
|
20231128,095400,32489398,1425,1425,1425,1425,0
|
|
20231128,095300,32489398,1425,1425,1425,1425,0
|
|
20231128,095200,32489398,1425,1425,1425,1425,0
|
|
20231128,095100,32489398,1425,1425,1425,1425,0
|
|
20231128,095000,32489398,1425,1425,1425,1425,0
|
|
20231128,094900,32489398,1425,1424,1425,1424,179
|
|
20231128,094800,32234480,1425,1424,1426,1411,606
|
|
20231128,094700,31373934,1423,1423,1424,1423,1590
|
|
20231128,094600,29109844,1423,1422,1423,1422,2
|
|
20231128,094500,29106999,1422,1421,1422,1407,2821
|
|
20231128,094400,25133094,1422,1422,1422,1422,0
|
|
20231128,094300,25133094,1422,1421,1422,1421,876
|
|
20231128,094200,23887700,1421,1421,1421,1421,87
|
|
20231128,094100,23764073,1421,1413,1421,1413,114
|
|
20231128,094000,23602951,1413,1413,1413,1413,1
|
|
20231128,093900,23601538,1407,1407,1407,1407,0
|
|
20231128,093800,23601538,1407,1407,1407,1407,1
|
|
20231128,093700,23600131,1407,1407,1407,1407,0
|
|
20231128,093600,23600131,1407,1407,1407,1407,0
|
|
20231128,093500,23600131,1407,1413,1413,1407,1859
|
|
20231128,093400,20981752,1413,1413,1413,1413,1
|
|
20231128,093300,20980339,1417,1417,1417,1417,31
|
|
20231128,093200,20936412,1416,1413,1416,1410,6003
|
|
20231128,093100,12470164,1425,1425,1425,1425,0
|
|
20231128,093000,12470164,1425,1419,1425,1408,1701
|
|
20231128,092900,10071994,1428,1428,1428,1428,0
|
|
20231128,092800,10071994,1428,1428,1428,1428,50
|
|
20231128,092700,10000594,1431,1431,1431,1431,0
|
|
20231128,092600,10000594,1431,1431,1431,1431,0
|
|
20231128,092500,10000594,1431,1431,1431,1431,0
|
|
20231128,092400,10000594,1431,1431,1431,1431,0
|
|
20231128,092300,10000594,1431,1429,1431,1429,3
|
|
20231128,092200,9996305,1419,1427,1429,1419,12
|
|
20231128,092100,9979225,1422,1422,1422,1422,0
|
|
20231128,092000,9979225,1422,1422,1422,1419,108
|
|
20231128,091900,9825961,1437,1437,1437,1437,0
|
|
20231128,091800,9825961,1437,1437,1437,1437,3
|
|
20231128,091700,9821650,1420,1420,1420,1420,390
|
|
20231128,091600,9267850,1439,1439,1439,1439,5
|
|
20231128,091500,9260655,1418,1439,1439,1417,500
|
|
20231128,091400,8548105,1440,1440,1440,1440,0
|
|
20231128,091300,8548105,1440,1414,1440,1414,1063
|
|
20231128,091200,7035550,1427,1427,1427,1427,1
|
|
20231128,091100,7034123,1427,1427,1427,1427,0
|
|
20231128,091000,7034123,1427,1407,1427,1407,30
|
|
20231128,090900,6991893,1406,1427,1427,1406,301
|
|
20231128,090800,6568666,1404,1420,1420,1402,2321
|
|
20231128,090700,3313561,1426,1426,1426,1426,1
|
|
20231128,090600,3312135,1427,1427,1427,1427,0
|
|
20231128,090500,3312135,1427,1427,1427,1427,0
|
|
20231128,090400,3312135,1427,1427,1427,1427,0
|
|
20231128,090300,3312135,1427,1427,1427,1427,0
|
|
20231128,090200,3312135,1427,1427,1427,1427,0
|
|
20231128,090100,3312135,1427,1427,1427,1427,5
|
|
20231128,090000,3305000,1420,1400,1420,1400,2360
|