598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185500,68130102,1445,1445,1445,1445,1809
|
|
20231120,185400,68130102,1445,1445,1445,1445,0
|
|
20231120,185300,68130102,1445,1445,1445,1445,0
|
|
20231120,185200,68130102,1445,1445,1445,1445,0
|
|
20231120,185100,68130102,1445,1445,1445,1445,0
|
|
20231120,185000,68130102,1445,1445,1445,1445,0
|
|
20231120,184900,68130102,1445,1445,1445,1445,0
|
|
20231120,184800,68130102,1445,1445,1445,1445,0
|
|
20231120,184700,68130102,1445,1445,1445,1445,0
|
|
20231120,184600,68130102,1445,1445,1445,1445,0
|
|
20231120,184500,68130102,1445,1445,1445,1445,0
|
|
20231120,184400,68130102,1445,1445,1445,1445,0
|
|
20231120,184300,68130102,1445,1445,1445,1445,0
|
|
20231120,184200,68130102,1445,1445,1445,1445,0
|
|
20231120,184100,68130102,1445,1445,1445,1445,0
|
|
20231120,184000,68130102,1445,1445,1445,1445,0
|
|
20231120,183900,68130102,1445,1445,1445,1445,0
|
|
20231120,183800,68130102,1445,1445,1445,1445,0
|
|
20231120,183700,68130102,1445,1445,1445,1445,0
|
|
20231120,183600,68130102,1445,1445,1445,1445,0
|
|
20231120,183500,68130102,1445,1445,1445,1445,0
|
|
20231120,183400,68130102,1445,1445,1445,1445,0
|
|
20231120,183300,68130102,1445,1445,1445,1445,0
|
|
20231120,183200,68130102,1445,1445,1445,1445,0
|
|
20231120,183100,68130102,1445,1445,1445,1445,0
|
|
20231120,183000,68130102,1445,1445,1445,1445,0
|
|
20231120,182900,68130102,1445,1445,1445,1445,0
|
|
20231120,182800,68130102,1445,1445,1445,1445,0
|
|
20231120,182700,68130102,1445,1445,1445,1445,0
|
|
20231120,182600,68130102,1445,1445,1445,1445,0
|
|
20231120,182500,68130102,1445,1445,1445,1445,1809
|
|
20231120,182400,68130102,1445,1445,1445,1445,0
|
|
20231120,182300,68130102,1445,1445,1445,1445,0
|
|
20231120,182200,68130102,1445,1445,1445,1445,0
|
|
20231120,182100,68130102,1445,1445,1445,1445,0
|
|
20231120,182000,68130102,1445,1445,1445,1445,0
|
|
20231120,181900,68130102,1445,1445,1445,1445,0
|
|
20231120,181800,68130102,1445,1445,1445,1445,0
|
|
20231120,181700,68130102,1445,1445,1445,1445,0
|
|
20231120,181600,68130102,1445,1445,1445,1445,0
|
|
20231120,181500,68130102,1445,1445,1445,1445,0
|
|
20231120,181400,68130102,1445,1445,1445,1445,0
|
|
20231120,181300,68130102,1445,1445,1445,1445,0
|
|
20231120,181200,68130102,1445,1445,1445,1445,0
|
|
20231120,181100,68130102,1445,1445,1445,1445,0
|
|
20231120,181000,68130102,1445,1445,1445,1445,0
|
|
20231120,180900,68130102,1445,1445,1445,1445,0
|
|
20231120,180800,68130102,1445,1445,1445,1445,0
|
|
20231120,180700,68130102,1445,1445,1445,1445,0
|
|
20231120,180600,68130102,1445,1445,1445,1445,0
|
|
20231120,180500,68130102,1445,1445,1445,1445,0
|
|
20231120,180400,68130102,1445,1445,1445,1445,0
|
|
20231120,180300,68130102,1445,1445,1445,1445,0
|
|
20231120,180200,68130102,1445,1445,1445,1445,0
|
|
20231120,180100,68130102,1445,1445,1445,1445,0
|
|
20231120,180000,68130102,1445,1445,1445,1445,0
|
|
20231120,175900,68130102,1445,1445,1445,1445,0
|
|
20231120,175800,68130102,1445,1445,1445,1445,0
|
|
20231120,175700,68130102,1445,1445,1445,1445,0
|
|
20231120,175600,68130102,1445,1445,1445,1445,0
|
|
20231120,175500,68130102,1445,1445,1445,1445,1809
|
|
20231120,175400,68130102,1445,1445,1445,1445,0
|
|
20231120,175300,68130102,1445,1445,1445,1445,0
|
|
20231120,175200,68130102,1445,1445,1445,1445,0
|
|
20231120,175100,68130102,1445,1445,1445,1445,0
|
|
20231120,175000,68130102,1445,1445,1445,1445,0
|
|
20231120,174900,68130102,1445,1445,1445,1445,0
|
|
20231120,174800,68130102,1445,1445,1445,1445,0
|
|
20231120,174700,68130102,1445,1445,1445,1445,0
|
|
20231120,174600,68130102,1445,1445,1445,1445,0
|
|
20231120,174500,68130102,1445,1445,1445,1445,0
|
|
20231120,174400,68130102,1445,1445,1445,1445,0
|
|
20231120,174300,68130102,1445,1445,1445,1445,0
|
|
20231120,174200,68130102,1445,1445,1445,1445,0
|
|
20231120,174100,68130102,1445,1445,1445,1445,0
|
|
20231120,174000,68130102,1445,1445,1445,1445,0
|
|
20231120,173900,68130102,1445,1445,1445,1445,0
|
|
20231120,173800,68130102,1445,1445,1445,1445,0
|
|
20231120,173700,68130102,1445,1445,1445,1445,0
|
|
20231120,173600,68130102,1445,1445,1445,1445,0
|
|
20231120,173500,68130102,1445,1445,1445,1445,0
|
|
20231120,173400,68130102,1445,1445,1445,1445,0
|
|
20231120,173300,68130102,1445,1445,1445,1445,0
|
|
20231120,173200,68130102,1445,1445,1445,1445,0
|
|
20231120,173100,68130102,1445,1445,1445,1445,0
|
|
20231120,173000,68130102,1445,1445,1445,1445,0
|
|
20231120,172900,68130102,1445,1445,1445,1445,0
|
|
20231120,172800,68130102,1445,1445,1445,1445,0
|
|
20231120,172700,68130102,1445,1445,1445,1445,0
|
|
20231120,172600,68130102,1445,1445,1445,1445,0
|
|
20231120,172500,68130102,1445,1445,1445,1445,1809
|
|
20231120,172400,68130102,1445,1445,1445,1445,0
|
|
20231120,172300,68130102,1445,1445,1445,1445,0
|
|
20231120,172200,68130102,1445,1445,1445,1445,0
|
|
20231120,172100,68130102,1445,1445,1445,1445,0
|
|
20231120,172000,68130102,1445,1445,1445,1445,0
|
|
20231120,171900,68130102,1445,1445,1445,1445,0
|
|
20231120,171800,68130102,1445,1445,1445,1445,0
|
|
20231120,171700,68130102,1445,1445,1445,1445,0
|
|
20231120,171600,68130102,1445,1445,1445,1445,0
|
|
20231120,171500,68130102,1445,1445,1445,1445,0
|
|
20231120,171400,68130102,1445,1445,1445,1445,0
|
|
20231120,171300,68130102,1445,1445,1445,1445,0
|
|
20231120,171200,68130102,1445,1445,1445,1445,0
|
|
20231120,171100,68130102,1445,1445,1445,1445,0
|
|
20231120,171000,68130102,1445,1445,1445,1445,0
|
|
20231120,170900,68130102,1445,1445,1445,1445,0
|
|
20231120,170800,68130102,1445,1445,1445,1445,0
|
|
20231120,170700,68130102,1445,1445,1445,1445,0
|
|
20231120,170600,68130102,1445,1445,1445,1445,0
|
|
20231120,170500,68130102,1445,1445,1445,1445,0
|
|
20231120,170400,68130102,1445,1445,1445,1445,0
|
|
20231120,170300,68130102,1445,1445,1445,1445,0
|
|
20231120,170200,68130102,1445,1445,1445,1445,0
|
|
20231120,170100,68130102,1445,1445,1445,1445,0
|
|
20231120,170000,68130102,1445,1445,1445,1445,0
|
|
20231120,165900,68130102,1445,1445,1445,1445,0
|
|
20231120,165800,68130102,1445,1445,1445,1445,0
|
|
20231120,165700,68130102,1445,1445,1445,1445,0
|
|
20231120,165600,68130102,1445,1445,1445,1445,0
|
|
20231120,165500,68130102,1445,1445,1445,1445,1809
|
|
20231120,165400,68130102,1445,1445,1445,1445,0
|
|
20231120,165300,68130102,1445,1445,1445,1445,0
|
|
20231120,165200,68130102,1445,1445,1445,1445,0
|
|
20231120,165100,68130102,1445,1445,1445,1445,0
|
|
20231120,165000,68130102,1445,1445,1445,1445,0
|
|
20231120,164900,68130102,1445,1445,1445,1445,0
|
|
20231120,164800,68130102,1445,1445,1445,1445,0
|
|
20231120,164700,68130102,1445,1445,1445,1445,0
|
|
20231120,164600,68130102,1445,1445,1445,1445,0
|
|
20231120,164500,68130102,1445,1445,1445,1445,0
|
|
20231120,164400,68130102,1445,1445,1445,1445,0
|
|
20231120,164300,68130102,1445,1445,1445,1445,0
|
|
20231120,164200,68130102,1445,1445,1445,1445,0
|
|
20231120,164100,68130102,1445,1445,1445,1445,0
|
|
20231120,164000,68130102,1445,1445,1445,1445,0
|
|
20231120,163900,68130102,1445,1445,1445,1445,0
|
|
20231120,163800,68130102,1445,1445,1445,1445,0
|
|
20231120,163700,68130102,1445,1445,1445,1445,0
|
|
20231120,163600,68130102,1445,1445,1445,1445,0
|
|
20231120,163500,68130102,1445,1445,1445,1445,0
|
|
20231120,163400,68130102,1445,1445,1445,1445,0
|
|
20231120,163300,68130102,1445,1445,1445,1445,0
|
|
20231120,163200,68130102,1445,1445,1445,1445,0
|
|
20231120,163100,68130102,1445,1445,1445,1445,0
|
|
20231120,163000,68130102,1445,1445,1445,1445,0
|
|
20231120,162900,68130102,1445,1445,1445,1445,0
|
|
20231120,162800,68130102,1445,1445,1445,1445,0
|
|
20231120,162700,68130102,1445,1445,1445,1445,0
|
|
20231120,162600,68130102,1445,1445,1445,1445,0
|
|
20231120,162500,68130102,1445,1445,1445,1445,1809
|
|
20231120,162400,68130102,1445,1445,1445,1445,0
|
|
20231120,162300,68130102,1445,1445,1445,1445,0
|
|
20231120,162200,68130102,1445,1445,1445,1445,0
|
|
20231120,162100,68130102,1445,1445,1445,1445,0
|
|
20231120,162000,68130102,1445,1445,1445,1445,0
|
|
20231120,161900,68130102,1445,1445,1445,1445,0
|
|
20231120,161800,68130102,1445,1445,1445,1445,0
|
|
20231120,161700,68130102,1445,1445,1445,1445,0
|
|
20231120,161600,68130102,1445,1445,1445,1445,0
|
|
20231120,161500,68130102,1445,1445,1445,1445,0
|
|
20231120,161400,68130102,1445,1445,1445,1445,0
|
|
20231120,161300,68130102,1445,1445,1445,1445,0
|
|
20231120,161200,68130102,1445,1445,1445,1445,0
|
|
20231120,161100,68130102,1445,1445,1445,1445,0
|
|
20231120,161000,68130102,1445,1445,1445,1445,0
|
|
20231120,160900,68130102,1445,1445,1445,1445,0
|
|
20231120,160800,68130102,1445,1445,1445,1445,0
|
|
20231120,160700,68130102,1445,1445,1445,1445,0
|
|
20231120,160600,68130102,1445,1445,1445,1445,0
|
|
20231120,160500,68130102,1445,1445,1445,1445,0
|
|
20231120,160400,68130102,1445,1445,1445,1445,0
|
|
20231120,160300,68130102,1445,1445,1445,1445,0
|
|
20231120,160200,68130102,1445,1445,1445,1445,0
|
|
20231120,160100,68130102,1445,1445,1445,1445,0
|
|
20231120,160000,68130102,1445,1445,1445,1445,0
|
|
20231120,155900,68130102,1445,1445,1445,1445,0
|
|
20231120,155800,68130102,1445,1445,1445,1445,0
|
|
20231120,155700,68130102,1445,1445,1445,1445,0
|
|
20231120,155600,68130102,1445,1445,1445,1445,0
|
|
20231120,155500,68130102,1445,1445,1445,1445,1809
|
|
20231120,155400,68130102,1445,1445,1445,1445,0
|
|
20231120,155300,68130102,1445,1445,1445,1445,0
|
|
20231120,155200,68130102,1445,1445,1445,1445,0
|
|
20231120,155100,68130102,1445,1445,1445,1445,0
|
|
20231120,155000,68130102,1445,1445,1445,1445,0
|
|
20231120,154900,68130102,1445,1445,1445,1445,0
|
|
20231120,154800,68130102,1445,1445,1445,1445,0
|
|
20231120,154700,68130102,1445,1445,1445,1445,0
|
|
20231120,154600,68130102,1445,1445,1445,1445,0
|
|
20231120,154500,68130102,1445,1445,1445,1445,0
|
|
20231120,154400,68130102,1445,1445,1445,1445,0
|
|
20231120,154300,68130102,1445,1445,1445,1445,0
|
|
20231120,154200,68130102,1445,1445,1445,1445,0
|
|
20231120,154100,68130102,1445,1445,1445,1445,0
|
|
20231120,154000,68130102,1445,1445,1445,1445,0
|
|
20231120,153900,68130102,1445,1445,1445,1445,0
|
|
20231120,153800,68130102,1445,1445,1445,1445,0
|
|
20231120,153700,68130102,1445,1445,1445,1445,0
|
|
20231120,153600,68130102,1445,1445,1445,1445,0
|
|
20231120,153500,68130102,1445,1445,1445,1445,0
|
|
20231120,153400,68130102,1445,1445,1445,1445,0
|
|
20231120,153300,68130102,1445,1445,1445,1445,0
|
|
20231120,153200,68130102,1445,1445,1445,1445,0
|
|
20231120,153100,68130102,1445,1445,1445,1445,0
|
|
20231120,153000,68130102,1445,1445,1445,1445,1809
|
|
20231120,152900,65516097,1442,1442,1442,1442,0
|
|
20231120,152800,65516097,1442,1442,1442,1442,0
|
|
20231120,152700,65516097,1442,1442,1442,1442,0
|
|
20231120,152600,65516097,1442,1442,1442,1442,0
|
|
20231120,152500,65516097,1442,1442,1442,1442,0
|
|
20231120,152400,65516097,1442,1442,1442,1442,0
|
|
20231120,152300,65516097,1442,1442,1442,1442,0
|
|
20231120,152200,65516097,1442,1442,1442,1442,0
|
|
20231120,152100,65516097,1442,1442,1442,1442,0
|
|
20231120,152000,65516097,1442,1442,1442,1442,0
|
|
20231120,151900,65516097,1442,1442,1442,1442,13
|
|
20231120,151800,65497351,1441,1442,1442,1441,1292
|
|
20231120,151700,63635578,1441,1441,1441,1441,43
|
|
20231120,151600,63573615,1442,1442,1442,1442,4
|
|
20231120,151500,63567847,1441,1441,1441,1441,175
|
|
20231120,151400,63315672,1441,1441,1441,1441,0
|
|
20231120,151300,63315672,1441,1441,1441,1441,0
|
|
20231120,151200,63315672,1441,1441,1441,1441,5
|
|
20231120,151100,63308467,1442,1442,1442,1442,0
|
|
20231120,151000,63308467,1442,1442,1442,1442,0
|
|
20231120,150900,63308467,1442,1442,1442,1442,1
|
|
20231120,150800,63307025,1442,1442,1442,1442,6
|
|
20231120,150700,63298373,1442,1442,1442,1442,0
|
|
20231120,150600,63298373,1442,1442,1442,1442,701
|
|
20231120,150500,62287531,1442,1442,1442,1442,1
|
|
20231120,150400,62286089,1442,1442,1442,1442,0
|
|
20231120,150300,62286089,1442,1442,1442,1442,1
|
|
20231120,150200,62284647,1440,1442,1442,1440,8
|
|
20231120,150100,62273125,1440,1440,1440,1440,1000
|
|
20231120,150000,60833125,1442,1442,1442,1442,10
|
|
20231120,145900,60818705,1442,1442,1442,1442,0
|
|
20231120,145800,60818705,1442,1442,1442,1442,0
|
|
20231120,145700,60818705,1442,1442,1442,1442,0
|
|
20231120,145600,60818705,1442,1442,1442,1442,0
|
|
20231120,145500,60818705,1442,1442,1442,1442,0
|
|
20231120,145400,60818705,1442,1440,1442,1440,297
|
|
20231120,145300,60391023,1440,1440,1440,1440,4
|
|
20231120,145200,60385263,1440,1440,1440,1440,0
|
|
20231120,145100,60385263,1440,1440,1440,1440,0
|
|
20231120,145000,60385263,1440,1440,1440,1440,0
|
|
20231120,144900,60385263,1440,1440,1440,1440,0
|
|
20231120,144800,60385263,1440,1440,1440,1440,159
|
|
20231120,144700,60156303,1440,1440,1440,1440,0
|
|
20231120,144600,60156303,1440,1440,1440,1440,0
|
|
20231120,144500,60156303,1440,1440,1440,1440,4
|
|
20231120,144400,60150543,1440,1440,1440,1440,0
|
|
20231120,144300,60150543,1440,1440,1440,1440,0
|
|
20231120,144200,60150543,1440,1440,1440,1440,4
|
|
20231120,144100,60144783,1440,1440,1440,1440,0
|
|
20231120,144000,60144783,1440,1440,1440,1440,0
|
|
20231120,143900,60144783,1440,1440,1440,1440,5
|
|
20231120,143800,60137583,1440,1440,1440,1440,0
|
|
20231120,143700,60137583,1440,1440,1440,1440,0
|
|
20231120,143600,60137583,1440,1440,1440,1440,5
|
|
20231120,143500,60130383,1439,1439,1439,1439,0
|
|
20231120,143400,60130383,1439,1439,1439,1439,0
|
|
20231120,143300,60130383,1439,1439,1439,1439,0
|
|
20231120,143200,60130383,1439,1440,1440,1439,2133
|
|
20231120,143100,57060839,1440,1440,1440,1440,0
|
|
20231120,143000,57060839,1440,1440,1440,1440,79
|
|
20231120,142900,56947079,1441,1441,1441,1441,0
|
|
20231120,142800,56947079,1441,1441,1441,1441,0
|
|
20231120,142700,56947079,1441,1441,1441,1441,0
|
|
20231120,142600,56947079,1441,1441,1441,1441,0
|
|
20231120,142500,56947079,1441,1442,1442,1441,41
|
|
20231120,142400,56887996,1441,1441,1441,1441,0
|
|
20231120,142300,56887996,1441,1441,1441,1441,313
|
|
20231120,142200,56436963,1441,1441,1441,1441,0
|
|
20231120,142100,56436963,1441,1441,1441,1441,0
|
|
20231120,142000,56436963,1441,1441,1441,1441,5
|
|
20231120,141900,56429758,1441,1441,1441,1441,0
|
|
20231120,141800,56429758,1441,1441,1441,1441,0
|
|
20231120,141700,56429758,1441,1441,1441,1441,0
|
|
20231120,141600,56429758,1441,1441,1441,1441,10
|
|
20231120,141500,56415348,1441,1441,1441,1441,1
|
|
20231120,141400,56413907,1441,1441,1442,1441,202
|
|
20231120,141300,56122824,1441,1440,1441,1440,97
|
|
20231120,141200,55983143,1442,1441,1442,1440,710
|
|
20231120,141100,54960241,1440,1440,1440,1440,68
|
|
20231120,141000,54862321,1440,1440,1440,1440,0
|
|
20231120,140900,54862321,1440,1440,1440,1440,102
|
|
20231120,140800,54715441,1441,1441,1441,1441,0
|
|
20231120,140700,54715441,1441,1441,1441,1441,0
|
|
20231120,140600,54715441,1441,1441,1441,1441,0
|
|
20231120,140500,54715441,1441,1438,1441,1437,1001
|
|
20231120,140400,53276966,1437,1437,1437,1437,0
|
|
20231120,140300,53276966,1437,1437,1437,1437,0
|
|
20231120,140200,53276966,1437,1439,1439,1437,715
|
|
20231120,140100,52249266,1439,1439,1439,1439,1127
|
|
20231120,140000,50627513,1437,1437,1437,1437,0
|
|
20231120,135900,50627513,1437,1439,1439,1437,150
|
|
20231120,135800,50411926,1438,1438,1438,1438,175
|
|
20231120,135700,50160276,1438,1438,1438,1438,0
|
|
20231120,135600,50160276,1438,1438,1438,1438,0
|
|
20231120,135500,50160276,1438,1438,1438,1438,4
|
|
20231120,135400,50154524,1438,1438,1438,1438,5
|
|
20231120,135300,50147334,1438,1438,1438,1438,4
|
|
20231120,135200,50141582,1437,1438,1438,1437,204
|
|
20231120,135100,49848430,1438,1438,1438,1438,0
|
|
20231120,135000,49848430,1438,1438,1438,1438,0
|
|
20231120,134900,49848430,1438,1438,1438,1438,4
|
|
20231120,134800,49842678,1438,1438,1438,1438,4
|
|
20231120,134700,49836926,1438,1438,1438,1438,4
|
|
20231120,134600,49831174,1438,1438,1438,1437,205
|
|
20231120,134500,49536584,1438,1438,1438,1438,4
|
|
20231120,134400,49530832,1438,1437,1438,1437,603
|
|
20231120,134300,48664317,1437,1438,1438,1437,5
|
|
20231120,134200,48657128,1438,1438,1438,1438,0
|
|
20231120,134100,48657128,1438,1438,1438,1438,0
|
|
20231120,134000,48657128,1438,1438,1438,1438,4
|
|
20231120,133900,48651376,1438,1438,1438,1438,0
|
|
20231120,133800,48651376,1438,1438,1438,1438,0
|
|
20231120,133700,48651376,1438,1438,1438,1438,1
|
|
20231120,133600,48649938,1438,1438,1438,1438,0
|
|
20231120,133500,48649938,1438,1438,1438,1438,0
|
|
20231120,133400,48649938,1438,1438,1438,1438,0
|
|
20231120,133300,48649938,1438,1438,1438,1438,118
|
|
20231120,133200,48480254,1437,1437,1437,1437,1358
|
|
20231120,133100,46528808,1437,1437,1437,1437,0
|
|
20231120,133000,46528808,1437,1437,1437,1437,0
|
|
20231120,132900,46528808,1437,1437,1437,1437,0
|
|
20231120,132800,46528808,1437,1437,1437,1437,0
|
|
20231120,132700,46528808,1437,1437,1437,1437,0
|
|
20231120,132600,46528808,1437,1437,1437,1437,0
|
|
20231120,132500,46528808,1437,1437,1437,1437,0
|
|
20231120,132400,46528808,1437,1437,1437,1437,5
|
|
20231120,132300,46521623,1437,1437,1437,1437,0
|
|
20231120,132200,46521623,1437,1437,1437,1437,0
|
|
20231120,132100,46521623,1437,1437,1437,1437,0
|
|
20231120,132000,46521623,1437,1437,1437,1437,0
|
|
20231120,131900,46521623,1437,1437,1437,1437,20
|
|
20231120,131800,46492883,1437,1437,1437,1437,1
|
|
20231120,131700,46491446,1434,1436,1436,1434,1000
|
|
20231120,131600,45057434,1437,1437,1437,1437,0
|
|
20231120,131500,45057434,1437,1437,1437,1437,0
|
|
20231120,131400,45057434,1437,1437,1437,1437,0
|
|
20231120,131300,45057434,1437,1434,1437,1434,472
|
|
20231120,131200,44380583,1437,1437,1437,1437,1
|
|
20231120,131100,44379146,1437,1437,1437,1437,165
|
|
20231120,131000,44142041,1437,1437,1437,1437,0
|
|
20231120,130900,44142041,1437,1437,1437,1437,1
|
|
20231120,130800,44140604,1437,1437,1437,1437,0
|
|
20231120,130700,44140604,1437,1437,1437,1437,0
|
|
20231120,130600,44140604,1437,1437,1437,1437,0
|
|
20231120,130500,44140604,1437,1437,1437,1437,0
|
|
20231120,130400,44140604,1437,1437,1437,1437,1
|
|
20231120,130300,44139167,1437,1437,1437,1437,0
|
|
20231120,130200,44139167,1437,1437,1437,1437,0
|
|
20231120,130100,44139167,1437,1437,1437,1437,0
|
|
20231120,130000,44139167,1437,1436,1437,1436,34
|
|
20231120,125900,44090320,1437,1437,1437,1437,0
|
|
20231120,125800,44090320,1437,1437,1437,1437,0
|
|
20231120,125700,44090320,1437,1437,1437,1437,0
|
|
20231120,125600,44090320,1437,1437,1437,1437,0
|
|
20231120,125500,44090320,1437,1437,1437,1437,0
|
|
20231120,125400,44090320,1437,1437,1437,1437,0
|
|
20231120,125300,44090320,1437,1437,1437,1437,0
|
|
20231120,125200,44090320,1437,1437,1437,1437,0
|
|
20231120,125100,44090320,1437,1437,1437,1437,0
|
|
20231120,125000,44090320,1437,1437,1437,1437,0
|
|
20231120,124900,44090320,1437,1437,1437,1437,0
|
|
20231120,124800,44090320,1437,1437,1437,1437,0
|
|
20231120,124700,44090320,1437,1437,1437,1437,0
|
|
20231120,124600,44090320,1437,1437,1437,1437,0
|
|
20231120,124500,44090320,1437,1437,1437,1437,0
|
|
20231120,124400,44090320,1437,1437,1437,1437,0
|
|
20231120,124300,44090320,1437,1437,1437,1437,0
|
|
20231120,124200,44090320,1437,1437,1437,1437,0
|
|
20231120,124100,44090320,1437,1437,1437,1437,0
|
|
20231120,124000,44090320,1437,1437,1437,1437,0
|
|
20231120,123900,44090320,1437,1437,1437,1437,0
|
|
20231120,123800,44090320,1437,1437,1437,1437,1
|
|
20231120,123700,44088883,1434,1434,1434,1434,0
|
|
20231120,123600,44088883,1434,1434,1434,1434,200
|
|
20231120,123500,43802083,1437,1437,1437,1437,11
|
|
20231120,123400,43786276,1437,1437,1437,1437,0
|
|
20231120,123300,43786276,1437,1437,1437,1437,0
|
|
20231120,123200,43786276,1437,1437,1437,1437,0
|
|
20231120,123100,43786276,1437,1437,1437,1437,1
|
|
20231120,123000,43784839,1434,1437,1437,1434,301
|
|
20231120,122900,43353202,1434,1434,1434,1434,60
|
|
20231120,122800,43267162,1438,1438,1438,1438,0
|
|
20231120,122700,43267162,1438,1438,1438,1438,0
|
|
20231120,122600,43267162,1438,1438,1438,1438,0
|
|
20231120,122500,43267162,1438,1438,1438,1438,0
|
|
20231120,122400,43267162,1438,1438,1438,1438,0
|
|
20231120,122300,43267162,1438,1438,1438,1438,0
|
|
20231120,122200,43267162,1438,1438,1438,1438,0
|
|
20231120,122100,43267162,1438,1438,1438,1438,0
|
|
20231120,122000,43267162,1438,1438,1438,1438,0
|
|
20231120,121900,43267162,1438,1438,1438,1438,0
|
|
20231120,121800,43267162,1438,1438,1438,1438,0
|
|
20231120,121700,43267162,1438,1438,1438,1438,0
|
|
20231120,121600,43267162,1438,1438,1438,1438,0
|
|
20231120,121500,43267162,1438,1438,1438,1438,0
|
|
20231120,121400,43267162,1438,1438,1438,1438,0
|
|
20231120,121300,43267162,1438,1438,1438,1438,0
|
|
20231120,121200,43267162,1438,1438,1438,1438,1
|
|
20231120,121100,43265724,1437,1438,1438,1437,47
|
|
20231120,121000,43198184,1437,1437,1437,1437,23
|
|
20231120,120900,43165133,1437,1437,1437,1437,0
|
|
20231120,120800,43165133,1437,1437,1437,1437,0
|
|
20231120,120700,43165133,1437,1437,1437,1437,0
|
|
20231120,120600,43165133,1437,1437,1437,1437,8
|
|
20231120,120500,43153637,1437,1437,1437,1437,0
|
|
20231120,120400,43153637,1437,1437,1437,1437,0
|
|
20231120,120300,43153637,1437,1437,1437,1437,0
|
|
20231120,120200,43153637,1437,1437,1437,1437,0
|
|
20231120,120100,43153637,1437,1437,1437,1437,0
|
|
20231120,120000,43153637,1437,1437,1437,1437,1
|
|
20231120,115900,43152200,1437,1435,1437,1435,64
|
|
20231120,115800,43060358,1435,1435,1435,1435,12
|
|
20231120,115700,43043138,1437,1437,1437,1437,0
|
|
20231120,115600,43043138,1437,1437,1437,1437,0
|
|
20231120,115500,43043138,1437,1437,1437,1437,0
|
|
20231120,115400,43043138,1437,1437,1437,1437,0
|
|
20231120,115300,43043138,1437,1437,1437,1437,0
|
|
20231120,115200,43043138,1437,1437,1437,1437,0
|
|
20231120,115100,43043138,1437,1435,1437,1435,2
|
|
20231120,115000,43040266,1437,1436,1437,1436,15
|
|
20231120,114900,43018725,1436,1436,1436,1436,0
|
|
20231120,114800,43018725,1436,1436,1436,1436,0
|
|
20231120,114700,43018725,1436,1436,1436,1436,7
|
|
20231120,114600,43008673,1436,1436,1436,1436,7
|
|
20231120,114500,42998621,1436,1436,1436,1436,7
|
|
20231120,114400,42988569,1436,1435,1436,1435,90
|
|
20231120,114300,42859414,1435,1435,1435,1435,7
|
|
20231120,114200,42849369,1435,1435,1435,1435,407
|
|
20231120,114100,42265324,1435,1435,1435,1435,0
|
|
20231120,114000,42265324,1435,1435,1435,1435,7
|
|
20231120,113900,42255279,1434,1434,1434,1434,0
|
|
20231120,113800,42255279,1434,1434,1434,1434,0
|
|
20231120,113700,42255279,1434,1434,1434,1434,0
|
|
20231120,113600,42255279,1434,1434,1434,1434,312
|
|
20231120,113500,41807871,1434,1434,1434,1434,0
|
|
20231120,113400,41807871,1434,1434,1434,1434,0
|
|
20231120,113300,41807871,1434,1434,1434,1434,0
|
|
20231120,113200,41807871,1434,1434,1434,1434,0
|
|
20231120,113100,41807871,1434,1434,1434,1434,0
|
|
20231120,113000,41807871,1434,1434,1434,1434,0
|
|
20231120,112900,41807871,1434,1434,1434,1434,0
|
|
20231120,112800,41807871,1434,1434,1434,1434,0
|
|
20231120,112700,41807871,1434,1434,1434,1434,0
|
|
20231120,112600,41807871,1434,1434,1434,1434,0
|
|
20231120,112500,41807871,1434,1434,1434,1434,0
|
|
20231120,112400,41807871,1434,1434,1434,1434,30
|
|
20231120,112300,41764851,1434,1434,1434,1434,209
|
|
20231120,112200,41465145,1435,1435,1435,1435,0
|
|
20231120,112100,41465145,1435,1435,1435,1435,0
|
|
20231120,112000,41465145,1435,1435,1435,1435,0
|
|
20231120,111900,41465145,1435,1435,1435,1435,8
|
|
20231120,111800,41453665,1435,1435,1435,1435,8
|
|
20231120,111700,41442185,1435,1434,1435,1434,249
|
|
20231120,111600,41085111,1434,1434,1434,1434,0
|
|
20231120,111500,41085111,1434,1434,1434,1434,8
|
|
20231120,111400,41073639,1434,1434,1434,1434,0
|
|
20231120,111300,41073639,1434,1434,1434,1434,0
|
|
20231120,111200,41073639,1434,1434,1434,1434,1
|
|
20231120,111100,41072205,1434,1434,1434,1434,0
|
|
20231120,111000,41072205,1434,1434,1434,1434,0
|
|
20231120,110900,41072205,1434,1434,1434,1434,1
|
|
20231120,110800,41070771,1434,1434,1434,1434,0
|
|
20231120,110700,41070771,1434,1434,1434,1434,0
|
|
20231120,110600,41070771,1434,1434,1434,1434,1
|
|
20231120,110500,41069337,1434,1434,1434,1434,0
|
|
20231120,110400,41069337,1434,1434,1434,1434,144
|
|
20231120,110300,40862841,1434,1433,1434,1433,100
|
|
20231120,110200,40719448,1433,1433,1433,1433,10
|
|
20231120,110100,40705118,1433,1433,1433,1433,0
|
|
20231120,110000,40705118,1433,1433,1433,1433,0
|
|
20231120,105900,40705118,1433,1433,1433,1433,0
|
|
20231120,105800,40705118,1433,1433,1433,1433,0
|
|
20231120,105700,40705118,1433,1433,1433,1433,0
|
|
20231120,105600,40705118,1433,1433,1433,1433,0
|
|
20231120,105500,40705118,1433,1433,1433,1433,0
|
|
20231120,105400,40705118,1433,1426,1433,1425,801
|
|
20231120,105300,39563557,1433,1433,1433,1433,1
|
|
20231120,105200,39562124,1425,1429,1429,1425,3500
|
|
20231120,105100,34569235,1435,1435,1435,1435,0
|
|
20231120,105000,34569235,1435,1435,1435,1435,0
|
|
20231120,104900,34569235,1435,1435,1435,1435,0
|
|
20231120,104800,34569235,1435,1435,1435,1435,0
|
|
20231120,104700,34569235,1435,1435,1435,1435,1
|
|
20231120,104600,34567800,1428,1428,1428,1428,0
|
|
20231120,104500,34567800,1428,1428,1428,1428,0
|
|
20231120,104400,34567800,1428,1428,1428,1428,0
|
|
20231120,104300,34567800,1428,1428,1428,1428,0
|
|
20231120,104200,34567800,1428,1428,1428,1428,0
|
|
20231120,104100,34567800,1428,1428,1428,1428,0
|
|
20231120,104000,34567800,1428,1428,1428,1428,0
|
|
20231120,103900,34567800,1428,1429,1429,1428,639
|
|
20231120,103800,33655132,1429,1429,1429,1429,2118
|
|
20231120,103700,30628510,1429,1428,1429,1428,2010
|
|
20231120,103600,27756230,1428,1428,1428,1428,25
|
|
20231120,103500,27720530,1428,1428,1428,1427,518
|
|
20231120,103400,26981326,1428,1428,1428,1428,0
|
|
20231120,103300,26981326,1428,1428,1428,1428,0
|
|
20231120,103200,26981326,1428,1428,1428,1428,220
|
|
20231120,103100,26667166,1427,1427,1427,1427,0
|
|
20231120,103000,26667166,1427,1431,1431,1427,2600
|
|
20231120,102900,22955643,1431,1431,1431,1431,0
|
|
20231120,102800,22955643,1431,1431,1431,1431,0
|
|
20231120,102700,22955643,1431,1435,1435,1431,1000
|
|
20231120,102600,21524083,1446,1446,1446,1446,0
|
|
20231120,102500,21524083,1446,1446,1446,1446,11
|
|
20231120,102400,21508177,1446,1446,1446,1446,0
|
|
20231120,102300,21508177,1446,1446,1446,1446,0
|
|
20231120,102200,21508177,1446,1446,1446,1446,0
|
|
20231120,102100,21508177,1446,1446,1446,1446,0
|
|
20231120,102000,21508177,1446,1446,1446,1446,0
|
|
20231120,101900,21508177,1446,1446,1446,1446,0
|
|
20231120,101800,21508177,1446,1446,1446,1446,0
|
|
20231120,101700,21508177,1446,1446,1446,1446,5
|
|
20231120,101600,21500947,1448,1448,1448,1448,0
|
|
20231120,101500,21500947,1448,1448,1448,1448,0
|
|
20231120,101400,21500947,1448,1448,1448,1448,0
|
|
20231120,101300,21500947,1448,1448,1448,1448,0
|
|
20231120,101200,21500947,1448,1448,1448,1448,0
|
|
20231120,101100,21500947,1448,1448,1448,1448,0
|
|
20231120,101000,21500947,1448,1448,1448,1448,1
|
|
20231120,100900,21499499,1438,1438,1438,1438,60
|
|
20231120,100800,21413219,1438,1438,1438,1438,1
|
|
20231120,100700,21411781,1438,1438,1438,1438,0
|
|
20231120,100600,21411781,1438,1438,1438,1438,0
|
|
20231120,100500,21411781,1438,1438,1438,1438,35
|
|
20231120,100400,21361451,1448,1448,1448,1448,0
|
|
20231120,100300,21361451,1448,1448,1448,1448,0
|
|
20231120,100200,21361451,1448,1448,1448,1448,0
|
|
20231120,100100,21361451,1448,1448,1448,1448,0
|
|
20231120,100000,21361451,1448,1440,1448,1438,1139
|
|
20231120,095900,19723448,1450,1450,1450,1450,0
|
|
20231120,095800,19723448,1450,1450,1450,1450,0
|
|
20231120,095700,19723448,1450,1450,1450,1450,0
|
|
20231120,095600,19723448,1450,1450,1450,1450,0
|
|
20231120,095500,19723448,1450,1450,1450,1450,0
|
|
20231120,095400,19723448,1450,1450,1450,1450,0
|
|
20231120,095300,19723448,1450,1450,1450,1450,0
|
|
20231120,095200,19723448,1450,1450,1450,1450,0
|
|
20231120,095100,19723448,1450,1450,1450,1450,0
|
|
20231120,095000,19723448,1450,1450,1450,1450,0
|
|
20231120,094900,19723448,1450,1450,1450,1450,0
|
|
20231120,094800,19723448,1450,1450,1450,1450,0
|
|
20231120,094700,19723448,1450,1448,1450,1448,604
|
|
20231120,094600,18847656,1450,1450,1450,1450,0
|
|
20231120,094500,18847656,1450,1450,1450,1450,0
|
|
20231120,094400,18847656,1450,1446,1450,1438,5002
|
|
20231120,094300,11646326,1450,1450,1450,1450,0
|
|
20231120,094200,11646326,1450,1449,1450,1449,38
|
|
20231120,094100,11591230,1449,1449,1449,1449,0
|
|
20231120,094000,11591230,1449,1449,1449,1449,0
|
|
20231120,093900,11591230,1449,1449,1449,1449,1
|
|
20231120,093800,11589781,1449,1449,1449,1449,202
|
|
20231120,093700,11297083,1449,1449,1449,1445,2008
|
|
20231120,093600,8395488,1449,1449,1449,1449,68
|
|
20231120,093500,8296956,1449,1449,1449,1449,7
|
|
20231120,093400,8286813,1449,1449,1449,1445,118
|
|
20231120,093300,8116271,1449,1450,1450,1449,180
|
|
20231120,093200,7855445,1450,1449,1450,1449,390
|
|
20231120,093100,7289983,1449,1449,1449,1449,962
|
|
20231120,093000,5896045,1450,1445,1450,1445,788
|
|
20231120,092900,4757327,1445,1444,1445,1444,199
|
|
20231120,092800,4469970,1443,1443,1443,1443,0
|
|
20231120,092700,4469970,1443,1443,1443,1443,250
|
|
20231120,092600,4109220,1444,1444,1444,1444,1
|
|
20231120,092500,4107776,1443,1443,1443,1443,50
|
|
20231120,092400,4035626,1444,1444,1444,1444,0
|
|
20231120,092300,4035626,1444,1444,1444,1444,0
|
|
20231120,092200,4035626,1444,1444,1444,1444,69
|
|
20231120,092100,3935990,1444,1444,1444,1444,2
|
|
20231120,092000,3933102,1444,1444,1444,1444,80
|
|
20231120,091900,3817582,1445,1445,1445,1445,0
|
|
20231120,091800,3817582,1445,1445,1445,1445,0
|
|
20231120,091700,3817582,1445,1445,1445,1445,0
|
|
20231120,091600,3817582,1445,1445,1445,1445,0
|
|
20231120,091500,3817582,1445,1442,1445,1442,24
|
|
20231120,091400,3782907,1442,1440,1442,1440,1008
|
|
20231120,091300,2331385,1440,1440,1440,1440,102
|
|
20231120,091200,2184505,1440,1440,1440,1440,0
|
|
20231120,091100,2184505,1440,1438,1440,1438,966
|
|
20231120,091000,794958,1438,1438,1438,1438,0
|
|
20231120,090900,794958,1438,1438,1438,1438,0
|
|
20231120,090800,794958,1438,1438,1438,1438,347
|
|
20231120,090700,295972,1438,1438,1438,1438,2
|
|
20231120,090600,293096,1439,1439,1439,1439,0
|
|
20231120,090500,293096,1439,1439,1439,1439,0
|
|
20231120,090400,293096,1439,1439,1439,1439,0
|
|
20231120,090300,293096,1439,1438,1439,1438,100
|
|
20231120,090200,149246,1438,1438,1438,1438,0
|
|
20231120,090100,149246,1438,1435,1438,1435,3
|
|
20231120,090000,144935,1435,1435,1435,1435,101
|