599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,678397616,1494,1494,1494,1494,7027
|
|
20231122,185500,678397616,1494,1494,1494,1494,0
|
|
20231122,185400,678397616,1494,1494,1494,1494,0
|
|
20231122,185300,678397616,1494,1494,1494,1494,0
|
|
20231122,185200,678397616,1494,1494,1494,1494,0
|
|
20231122,185100,678397616,1494,1494,1494,1494,0
|
|
20231122,185000,678397616,1494,1494,1494,1494,0
|
|
20231122,184900,678397616,1494,1494,1494,1494,0
|
|
20231122,184800,678397616,1494,1494,1494,1494,0
|
|
20231122,184700,678397616,1494,1494,1494,1494,0
|
|
20231122,184600,678397616,1494,1494,1494,1494,0
|
|
20231122,184500,678397616,1494,1494,1494,1494,0
|
|
20231122,184400,678397616,1494,1494,1494,1494,0
|
|
20231122,184300,678397616,1494,1494,1494,1494,0
|
|
20231122,184200,678397616,1494,1494,1494,1494,0
|
|
20231122,184100,678397616,1494,1494,1494,1494,0
|
|
20231122,184000,678397616,1494,1494,1494,1494,0
|
|
20231122,183900,678397616,1494,1494,1494,1494,0
|
|
20231122,183800,678397616,1494,1494,1494,1494,0
|
|
20231122,183700,678397616,1494,1494,1494,1494,0
|
|
20231122,183600,678397616,1494,1494,1494,1494,0
|
|
20231122,183500,678397616,1494,1494,1494,1494,0
|
|
20231122,183400,678397616,1494,1494,1494,1494,0
|
|
20231122,183300,678397616,1494,1494,1494,1494,0
|
|
20231122,183200,678397616,1494,1494,1494,1494,0
|
|
20231122,183100,678397616,1494,1494,1494,1494,0
|
|
20231122,183000,678397616,1494,1494,1494,1494,0
|
|
20231122,182900,678397616,1494,1494,1494,1494,0
|
|
20231122,182800,678397616,1494,1494,1494,1494,0
|
|
20231122,182700,678397616,1494,1494,1494,1494,0
|
|
20231122,182600,678397616,1494,1494,1494,1494,7027
|
|
20231122,182500,678397616,1494,1494,1494,1494,0
|
|
20231122,182400,678397616,1494,1494,1494,1494,0
|
|
20231122,182300,678397616,1494,1494,1494,1494,0
|
|
20231122,182200,678397616,1494,1494,1494,1494,0
|
|
20231122,182100,678397616,1494,1494,1494,1494,0
|
|
20231122,182000,678397616,1494,1494,1494,1494,0
|
|
20231122,181900,678397616,1494,1494,1494,1494,0
|
|
20231122,181800,678397616,1494,1494,1494,1494,0
|
|
20231122,181700,678397616,1494,1494,1494,1494,0
|
|
20231122,181600,678397616,1494,1494,1494,1494,0
|
|
20231122,181500,678397616,1494,1494,1494,1494,0
|
|
20231122,181400,678397616,1494,1494,1494,1494,0
|
|
20231122,181300,678397616,1494,1494,1494,1494,0
|
|
20231122,181200,678397616,1494,1494,1494,1494,0
|
|
20231122,181100,678397616,1494,1494,1494,1494,0
|
|
20231122,181000,678397616,1494,1494,1494,1494,0
|
|
20231122,180900,678397616,1494,1494,1494,1494,0
|
|
20231122,180800,678397616,1494,1494,1494,1494,0
|
|
20231122,180700,678397616,1494,1494,1494,1494,0
|
|
20231122,180600,678397616,1494,1494,1494,1494,0
|
|
20231122,180500,678397616,1494,1494,1494,1494,0
|
|
20231122,180400,678397616,1494,1494,1494,1494,0
|
|
20231122,180300,678397616,1494,1494,1494,1494,0
|
|
20231122,180200,678397616,1494,1494,1494,1494,0
|
|
20231122,180100,678397616,1494,1494,1494,1494,0
|
|
20231122,180000,678397616,1494,1494,1494,1494,0
|
|
20231122,175900,678397616,1494,1494,1494,1494,0
|
|
20231122,175800,678397616,1494,1494,1494,1494,0
|
|
20231122,175700,678397616,1494,1494,1494,1494,0
|
|
20231122,175600,678397616,1494,1494,1494,1494,7027
|
|
20231122,175500,678397616,1494,1494,1494,1494,0
|
|
20231122,175400,678397616,1494,1494,1494,1494,0
|
|
20231122,175300,678397616,1494,1494,1494,1494,0
|
|
20231122,175200,678397616,1494,1494,1494,1494,0
|
|
20231122,175100,678397616,1494,1494,1494,1494,0
|
|
20231122,175000,678397616,1494,1494,1494,1494,0
|
|
20231122,174900,678397616,1494,1494,1494,1494,0
|
|
20231122,174800,678397616,1494,1494,1494,1494,0
|
|
20231122,174700,678397616,1494,1494,1494,1494,0
|
|
20231122,174600,678397616,1494,1494,1494,1494,0
|
|
20231122,174500,678397616,1494,1494,1494,1494,0
|
|
20231122,174400,678397616,1494,1494,1494,1494,0
|
|
20231122,174300,678397616,1494,1494,1494,1494,0
|
|
20231122,174200,678397616,1494,1494,1494,1494,0
|
|
20231122,174100,678397616,1494,1494,1494,1494,0
|
|
20231122,174000,678397616,1494,1494,1494,1494,0
|
|
20231122,173900,678397616,1494,1494,1494,1494,0
|
|
20231122,173800,678397616,1494,1494,1494,1494,0
|
|
20231122,173700,678397616,1494,1494,1494,1494,0
|
|
20231122,173600,678397616,1494,1494,1494,1494,0
|
|
20231122,173500,678397616,1494,1494,1494,1494,0
|
|
20231122,173400,678397616,1494,1494,1494,1494,0
|
|
20231122,173300,678397616,1494,1494,1494,1494,0
|
|
20231122,173200,678397616,1494,1494,1494,1494,0
|
|
20231122,173100,678397616,1494,1494,1494,1494,0
|
|
20231122,173000,678397616,1494,1494,1494,1494,0
|
|
20231122,172900,678397616,1494,1494,1494,1494,0
|
|
20231122,172800,678397616,1494,1494,1494,1494,0
|
|
20231122,172700,678397616,1494,1494,1494,1494,0
|
|
20231122,172600,678397616,1494,1494,1494,1494,7027
|
|
20231122,172500,678397616,1494,1494,1494,1494,0
|
|
20231122,172400,678397616,1494,1494,1494,1494,0
|
|
20231122,172300,678397616,1494,1494,1494,1494,0
|
|
20231122,172200,678397616,1494,1494,1494,1494,0
|
|
20231122,172100,678397616,1494,1494,1494,1494,0
|
|
20231122,172000,678397616,1494,1494,1494,1494,0
|
|
20231122,171900,678397616,1494,1494,1494,1494,0
|
|
20231122,171800,678397616,1494,1494,1494,1494,0
|
|
20231122,171700,678397616,1494,1494,1494,1494,0
|
|
20231122,171600,678397616,1494,1494,1494,1494,0
|
|
20231122,171500,678397616,1494,1494,1494,1494,0
|
|
20231122,171400,678397616,1494,1494,1494,1494,0
|
|
20231122,171300,678397616,1494,1494,1494,1494,0
|
|
20231122,171200,678397616,1494,1494,1494,1494,0
|
|
20231122,171100,678397616,1494,1494,1494,1494,0
|
|
20231122,171000,678397616,1494,1494,1494,1494,0
|
|
20231122,170900,678397616,1494,1494,1494,1494,0
|
|
20231122,170800,678397616,1494,1494,1494,1494,0
|
|
20231122,170700,678397616,1494,1494,1494,1494,0
|
|
20231122,170600,678397616,1494,1494,1494,1494,0
|
|
20231122,170500,678397616,1494,1494,1494,1494,0
|
|
20231122,170400,678397616,1494,1494,1494,1494,0
|
|
20231122,170300,678397616,1494,1494,1494,1494,0
|
|
20231122,170200,678397616,1494,1494,1494,1494,0
|
|
20231122,170100,678397616,1494,1494,1494,1494,0
|
|
20231122,170000,678397616,1494,1494,1494,1494,0
|
|
20231122,165900,678397616,1494,1494,1494,1494,0
|
|
20231122,165800,678397616,1494,1494,1494,1494,0
|
|
20231122,165700,678397616,1494,1494,1494,1494,0
|
|
20231122,165600,678397616,1494,1494,1494,1494,7027
|
|
20231122,165500,678397616,1494,1494,1494,1494,0
|
|
20231122,165400,678397616,1494,1494,1494,1494,0
|
|
20231122,165300,678397616,1494,1494,1494,1494,0
|
|
20231122,165200,678397616,1494,1494,1494,1494,0
|
|
20231122,165100,678397616,1494,1494,1494,1494,0
|
|
20231122,165000,678397616,1494,1494,1494,1494,0
|
|
20231122,164900,678397616,1494,1494,1494,1494,0
|
|
20231122,164800,678397616,1494,1494,1494,1494,0
|
|
20231122,164700,678397616,1494,1494,1494,1494,0
|
|
20231122,164600,678397616,1494,1494,1494,1494,0
|
|
20231122,164500,678397616,1494,1494,1494,1494,0
|
|
20231122,164400,678397616,1494,1494,1494,1494,0
|
|
20231122,164300,678397616,1494,1494,1494,1494,0
|
|
20231122,164200,678397616,1494,1494,1494,1494,0
|
|
20231122,164100,678397616,1494,1494,1494,1494,0
|
|
20231122,164000,678397616,1494,1494,1494,1494,0
|
|
20231122,163900,678397616,1494,1494,1494,1494,0
|
|
20231122,163800,678397616,1494,1494,1494,1494,0
|
|
20231122,163700,678397616,1494,1494,1494,1494,0
|
|
20231122,163600,678397616,1494,1494,1494,1494,0
|
|
20231122,163500,678397616,1494,1494,1494,1494,0
|
|
20231122,163400,678397616,1494,1494,1494,1494,0
|
|
20231122,163300,678397616,1494,1494,1494,1494,0
|
|
20231122,163200,678397616,1494,1494,1494,1494,0
|
|
20231122,163100,678397616,1494,1494,1494,1494,0
|
|
20231122,163000,678397616,1494,1494,1494,1494,0
|
|
20231122,162900,678397616,1494,1494,1494,1494,0
|
|
20231122,162800,678397616,1494,1494,1494,1494,0
|
|
20231122,162700,678397616,1494,1494,1494,1494,0
|
|
20231122,162600,678397616,1494,1494,1494,1494,7027
|
|
20231122,162500,678397616,1494,1494,1494,1494,0
|
|
20231122,162400,678397616,1494,1494,1494,1494,0
|
|
20231122,162300,678397616,1494,1494,1494,1494,0
|
|
20231122,162200,678397616,1494,1494,1494,1494,0
|
|
20231122,162100,678397616,1494,1494,1494,1494,0
|
|
20231122,162000,678397616,1494,1494,1494,1494,0
|
|
20231122,161900,678397616,1494,1494,1494,1494,0
|
|
20231122,161800,678397616,1494,1494,1494,1494,0
|
|
20231122,161700,678397616,1494,1494,1494,1494,0
|
|
20231122,161600,678397616,1494,1494,1494,1494,0
|
|
20231122,161500,678397616,1494,1494,1494,1494,0
|
|
20231122,161400,678397616,1494,1494,1494,1494,0
|
|
20231122,161300,678397616,1494,1494,1494,1494,0
|
|
20231122,161200,678397616,1494,1494,1494,1494,0
|
|
20231122,161100,678397616,1494,1494,1494,1494,0
|
|
20231122,161000,678397616,1494,1494,1494,1494,0
|
|
20231122,160900,678397616,1494,1494,1494,1494,0
|
|
20231122,160800,678397616,1494,1494,1494,1494,0
|
|
20231122,160700,678397616,1494,1494,1494,1494,0
|
|
20231122,160600,678397616,1494,1494,1494,1494,0
|
|
20231122,160500,678397616,1494,1494,1494,1494,0
|
|
20231122,160400,678397616,1494,1494,1494,1494,0
|
|
20231122,160300,678397616,1494,1494,1494,1494,0
|
|
20231122,160200,678397616,1494,1494,1494,1494,0
|
|
20231122,160100,678397616,1494,1494,1494,1494,0
|
|
20231122,160000,678397616,1494,1494,1494,1494,0
|
|
20231122,155900,678397616,1494,1494,1494,1494,0
|
|
20231122,155800,678397616,1494,1494,1494,1494,0
|
|
20231122,155700,678397616,1494,1494,1494,1494,0
|
|
20231122,155600,678397616,1494,1494,1494,1494,7027
|
|
20231122,155500,678397616,1494,1494,1494,1494,0
|
|
20231122,155400,678397616,1494,1494,1494,1494,0
|
|
20231122,155300,678397616,1494,1494,1494,1494,0
|
|
20231122,155200,678397616,1494,1494,1494,1494,0
|
|
20231122,155100,678397616,1494,1494,1494,1494,0
|
|
20231122,155000,678397616,1494,1494,1494,1494,0
|
|
20231122,154900,678397616,1494,1494,1494,1494,0
|
|
20231122,154800,678397616,1494,1494,1494,1494,0
|
|
20231122,154700,678397616,1494,1494,1494,1494,0
|
|
20231122,154600,678397616,1494,1494,1494,1494,0
|
|
20231122,154500,678397616,1494,1494,1494,1494,0
|
|
20231122,154400,678397616,1494,1494,1494,1494,0
|
|
20231122,154300,678397616,1494,1494,1494,1494,0
|
|
20231122,154200,678397616,1494,1494,1494,1494,0
|
|
20231122,154100,678397616,1494,1494,1494,1494,0
|
|
20231122,154000,678397616,1494,1494,1494,1494,0
|
|
20231122,153900,678397616,1494,1494,1494,1494,0
|
|
20231122,153800,678397616,1494,1494,1494,1494,0
|
|
20231122,153700,678397616,1494,1494,1494,1494,0
|
|
20231122,153600,678397616,1494,1494,1494,1494,0
|
|
20231122,153500,678397616,1494,1494,1494,1494,0
|
|
20231122,153400,678397616,1494,1494,1494,1494,0
|
|
20231122,153300,678397616,1494,1494,1494,1494,0
|
|
20231122,153200,678397616,1494,1494,1494,1494,0
|
|
20231122,153100,678397616,1494,1494,1494,1494,0
|
|
20231122,153000,678397616,1494,1494,1494,1494,7027
|
|
20231122,152900,667899278,1492,1492,1492,1492,0
|
|
20231122,152800,667899278,1492,1492,1492,1492,0
|
|
20231122,152700,667899278,1492,1492,1492,1492,0
|
|
20231122,152600,667899278,1492,1492,1492,1492,0
|
|
20231122,152500,667899278,1492,1492,1492,1492,0
|
|
20231122,152400,667899278,1492,1492,1492,1492,0
|
|
20231122,152300,667899278,1492,1492,1492,1492,0
|
|
20231122,152200,667899278,1492,1492,1492,1492,0
|
|
20231122,152100,667899278,1492,1492,1492,1492,0
|
|
20231122,152000,667899278,1492,1492,1492,1492,0
|
|
20231122,151900,667899278,1492,1486,1492,1484,3367
|
|
20231122,151800,662899568,1485,1487,1487,1485,2804
|
|
20231122,151700,658734087,1492,1492,1492,1492,4
|
|
20231122,151600,658728119,1488,1492,1492,1486,1278
|
|
20231122,151500,656828838,1492,1492,1492,1492,0
|
|
20231122,151400,656828838,1492,1492,1492,1492,0
|
|
20231122,151300,656828838,1492,1486,1492,1486,4
|
|
20231122,151200,656822876,1495,1488,1495,1485,7044
|
|
20231122,151100,646352140,1488,1488,1488,1488,0
|
|
20231122,151000,646352140,1488,1488,1496,1488,2573
|
|
20231122,150900,642520996,1488,1495,1495,1488,2561
|
|
20231122,150800,638705606,1498,1498,1498,1498,334
|
|
20231122,150700,638205274,1498,1498,1498,1498,333
|
|
20231122,150600,637706440,1498,1497,1498,1497,4
|
|
20231122,150500,637700449,1493,1493,1493,1493,43
|
|
20231122,150400,637636250,1502,1500,1502,1500,2
|
|
20231122,150300,637633248,1488,1498,1498,1488,5676
|
|
20231122,150200,629149540,1500,1501,1501,1498,872
|
|
20231122,150100,627841758,1500,1499,1500,1498,1807
|
|
20231122,150000,625133920,1499,1498,1500,1498,6680
|
|
20231122,145900,615127043,1498,1499,1500,1498,3063
|
|
20231122,145800,610537777,1500,1504,1504,1498,9619
|
|
20231122,145700,596128089,1504,1504,1504,1504,19
|
|
20231122,145600,596099513,1504,1497,1504,1497,532
|
|
20231122,145500,595301955,1498,1496,1498,1496,743
|
|
20231122,145400,594190425,1496,1497,1498,1496,204
|
|
20231122,145300,593885088,1497,1497,1497,1497,41
|
|
20231122,145200,593823711,1497,1497,1498,1496,148
|
|
20231122,145100,593602154,1497,1495,1497,1494,576
|
|
20231122,145000,592741374,1492,1492,1492,1492,21
|
|
20231122,144900,592710042,1492,1493,1493,1492,736
|
|
20231122,144800,591611894,1493,1494,1494,1493,124
|
|
20231122,144700,591426742,1493,1493,1493,1493,1
|
|
20231122,144600,591425249,1495,1495,1495,1494,133
|
|
20231122,144500,591226464,1495,1497,1497,1494,1097
|
|
20231122,144400,589586575,1497,1497,1497,1496,154
|
|
20231122,144300,589356087,1499,1490,1499,1485,3482
|
|
20231122,144200,584161649,1490,1499,1499,1490,3725
|
|
20231122,144100,578591631,1500,1500,1502,1497,3757
|
|
20231122,144000,572961964,1501,1506,1506,1496,8607
|
|
20231122,143900,560046408,1506,1506,1507,1506,102
|
|
20231122,143800,559892795,1507,1506,1507,1506,334
|
|
20231122,143700,559389557,1507,1506,1507,1506,2809
|
|
20231122,143600,555158736,1506,1508,1508,1506,534
|
|
20231122,143500,554353897,1508,1508,1510,1507,6740
|
|
20231122,143400,544180253,1509,1519,1519,1509,945
|
|
20231122,143300,542749675,1519,1524,1524,1519,605
|
|
20231122,143200,541827690,1529,1532,1533,1524,3808
|
|
20231122,143100,536013772,1533,1523,1533,1523,1486
|
|
20231122,143000,533748734,1523,1517,1532,1517,2474
|
|
20231122,142900,529965040,1516,1510,1516,1505,2330
|
|
20231122,142800,526445828,1505,1511,1511,1505,2358
|
|
20231122,142700,522892783,1511,1515,1515,1511,1666
|
|
20231122,142600,520372419,1517,1519,1519,1517,332
|
|
20231122,142500,519868755,1519,1517,1519,1517,39
|
|
20231122,142400,519809572,1520,1520,1520,1520,0
|
|
20231122,142300,519809572,1520,1519,1520,1515,2560
|
|
20231122,142200,515928037,1519,1519,1524,1519,3549
|
|
20231122,142100,510534146,1520,1524,1524,1520,10306
|
|
20231122,142000,494865906,1523,1524,1524,1523,2220
|
|
20231122,141900,491483192,1525,1532,1532,1523,1362
|
|
20231122,141800,489404960,1533,1533,1533,1533,306
|
|
20231122,141700,488935862,1533,1528,1533,1528,6352
|
|
20231122,141600,479206965,1528,1523,1530,1523,3044
|
|
20231122,141500,474553428,1523,1524,1529,1523,2225
|
|
20231122,141400,471162480,1530,1527,1530,1520,2688
|
|
20231122,141300,467074707,1520,1519,1528,1518,470
|
|
20231122,141200,466360636,1518,1529,1530,1518,9061
|
|
20231122,141100,452571038,1527,1531,1531,1527,454
|
|
20231122,141000,451876371,1527,1534,1535,1527,13
|
|
20231122,140900,451856448,1527,1534,1535,1526,2498
|
|
20231122,140800,448042757,1525,1535,1539,1525,9109
|
|
20231122,140700,434087598,1526,1534,1536,1526,5597
|
|
20231122,140600,425522197,1534,1527,1535,1526,251
|
|
20231122,140500,425137926,1535,1525,1535,1521,3328
|
|
20231122,140400,420059518,1525,1526,1530,1525,1137
|
|
20231122,140300,418324116,1525,1530,1530,1525,649
|
|
20231122,140200,417334386,1525,1524,1537,1524,7757
|
|
20231122,140100,405454845,1523,1524,1539,1517,4322
|
|
20231122,140000,398836474,1538,1528,1539,1516,6004
|
|
20231122,135900,389676183,1516,1527,1527,1515,5620
|
|
20231122,135800,381155142,1527,1527,1529,1527,2408
|
|
20231122,135700,377475868,1521,1537,1540,1521,3104
|
|
20231122,135600,372719054,1540,1518,1540,1518,17822
|
|
20231122,135500,345435645,1516,1516,1519,1514,676
|
|
20231122,135400,344409163,1515,1512,1519,1512,3667
|
|
20231122,135300,338846294,1510,1522,1522,1510,14405
|
|
20231122,135200,317005157,1522,1519,1523,1517,8549
|
|
20231122,135100,304026077,1523,1537,1543,1520,7780
|
|
20231122,135000,292109893,1536,1540,1548,1525,30825
|
|
20231122,134900,244738449,1540,1503,1540,1503,19112
|
|
20231122,134800,215750677,1510,1496,1510,1496,4513
|
|
20231122,134700,208957691,1504,1506,1506,1496,1019
|
|
20231122,134600,207432104,1506,1497,1507,1497,17503
|
|
20231122,134500,181102426,1497,1491,1500,1486,5822
|
|
20231122,134400,172401884,1491,1513,1513,1491,10407
|
|
20231122,134300,156774105,1513,1508,1516,1462,33016
|
|
20231122,134200,107263876,1508,1489,1508,1478,14979
|
|
20231122,134100,84925919,1489,1484,1490,1483,10037
|
|
20231122,134000,70003342,1484,1482,1484,1482,7607
|
|
20231122,133900,58724764,1482,1483,1483,1482,164
|
|
20231122,133800,58481703,1483,1485,1485,1475,230
|
|
20231122,133700,58142117,1485,1485,1485,1485,20
|
|
20231122,133600,58112417,1485,1480,1485,1480,3073
|
|
20231122,133500,53553085,1480,1474,1480,1474,3694
|
|
20231122,133400,48101481,1474,1475,1475,1474,1516
|
|
20231122,133300,45865383,1475,1471,1475,1470,286
|
|
20231122,133200,45444380,1471,1464,1471,1464,2227
|
|
20231122,133100,42172495,1462,1460,1462,1460,1241
|
|
20231122,133000,40358974,1461,1461,1461,1461,0
|
|
20231122,132900,40358974,1461,1461,1461,1461,0
|
|
20231122,132800,40358974,1461,1461,1461,1461,0
|
|
20231122,132700,40358974,1461,1461,1461,1461,0
|
|
20231122,132600,40358974,1461,1461,1461,1461,1
|
|
20231122,132500,40357513,1461,1461,1461,1461,253
|
|
20231122,132400,39987880,1462,1461,1462,1461,2
|
|
20231122,132300,39984957,1462,1462,1462,1462,1
|
|
20231122,132200,39983495,1462,1462,1462,1462,1
|
|
20231122,132100,39982033,1462,1462,1462,1462,2
|
|
20231122,132000,39979109,1462,1462,1462,1462,1
|
|
20231122,131900,39977647,1462,1462,1462,1462,0
|
|
20231122,131800,39977647,1462,1462,1462,1462,0
|
|
20231122,131700,39977647,1462,1462,1462,1462,0
|
|
20231122,131600,39977647,1462,1462,1462,1462,2
|
|
20231122,131500,39974723,1462,1462,1462,1462,3
|
|
20231122,131400,39970337,1462,1462,1462,1462,7
|
|
20231122,131300,39960103,1462,1463,1463,1454,662
|
|
20231122,131200,38996410,1463,1463,1463,1463,2
|
|
20231122,131100,38993484,1463,1463,1463,1463,2
|
|
20231122,131000,38990558,1463,1463,1463,1463,1
|
|
20231122,130900,38989095,1463,1463,1463,1463,0
|
|
20231122,130800,38989095,1463,1463,1463,1463,1
|
|
20231122,130700,38987632,1463,1462,1463,1462,7
|
|
20231122,130600,38977397,1463,1463,1463,1463,201
|
|
20231122,130500,38683334,1463,1463,1463,1463,0
|
|
20231122,130400,38683334,1463,1463,1463,1463,1
|
|
20231122,130300,38681871,1463,1463,1463,1463,0
|
|
20231122,130200,38681871,1463,1463,1463,1463,12
|
|
20231122,130100,38664315,1463,1463,1463,1463,1
|
|
20231122,130000,38662852,1463,1465,1465,1463,613
|
|
20231122,125900,37764921,1465,1457,1465,1457,3002
|
|
20231122,125800,33370537,1457,1453,1457,1453,66
|
|
20231122,125700,33274635,1457,1457,1457,1457,0
|
|
20231122,125600,33274635,1457,1454,1457,1454,1002
|
|
20231122,125500,31817721,1459,1463,1463,1459,7
|
|
20231122,125400,31807484,1463,1451,1464,1451,15408
|
|
20231122,125300,9417595,1451,1451,1451,1451,2
|
|
20231122,125200,9414693,1451,1451,1451,1451,0
|
|
20231122,125100,9414693,1451,1451,1451,1451,0
|
|
20231122,125000,9414693,1451,1451,1451,1451,0
|
|
20231122,124900,9414693,1451,1451,1451,1451,0
|
|
20231122,124800,9414693,1451,1451,1451,1451,8
|
|
20231122,124700,9403085,1451,1451,1451,1451,7
|
|
20231122,124600,9392928,1451,1451,1451,1451,0
|
|
20231122,124500,9392928,1451,1451,1451,1451,0
|
|
20231122,124400,9392928,1451,1451,1451,1451,0
|
|
20231122,124300,9392928,1451,1451,1451,1451,6
|
|
20231122,124200,9384222,1451,1451,1451,1451,0
|
|
20231122,124100,9384222,1451,1451,1451,1451,2
|
|
20231122,124000,9381320,1450,1450,1450,1450,322
|
|
20231122,123900,8914420,1450,1450,1450,1450,0
|
|
20231122,123800,8914420,1450,1450,1450,1450,0
|
|
20231122,123700,8914420,1450,1450,1450,1450,0
|
|
20231122,123600,8914420,1450,1450,1450,1450,0
|
|
20231122,123500,8914420,1450,1450,1450,1450,0
|
|
20231122,123400,8914420,1450,1450,1450,1450,0
|
|
20231122,123300,8914420,1450,1450,1450,1450,0
|
|
20231122,123200,8914420,1450,1450,1450,1450,0
|
|
20231122,123100,8914420,1450,1450,1450,1450,0
|
|
20231122,123000,8914420,1450,1450,1450,1450,0
|
|
20231122,122900,8914420,1450,1450,1450,1450,0
|
|
20231122,122800,8914420,1450,1450,1450,1450,0
|
|
20231122,122700,8914420,1450,1450,1450,1450,0
|
|
20231122,122600,8914420,1450,1450,1450,1450,0
|
|
20231122,122500,8914420,1450,1450,1450,1450,0
|
|
20231122,122400,8914420,1450,1450,1450,1450,0
|
|
20231122,122300,8914420,1450,1450,1450,1450,0
|
|
20231122,122200,8914420,1450,1450,1450,1450,137
|
|
20231122,122100,8715770,1450,1450,1450,1450,1
|
|
20231122,122000,8714320,1450,1450,1450,1450,0
|
|
20231122,121900,8714320,1450,1450,1450,1450,0
|
|
20231122,121800,8714320,1450,1450,1450,1450,0
|
|
20231122,121700,8714320,1450,1450,1450,1450,0
|
|
20231122,121600,8714320,1450,1450,1450,1450,0
|
|
20231122,121500,8714320,1450,1448,1450,1448,2
|
|
20231122,121400,8711422,1448,1448,1448,1448,0
|
|
20231122,121300,8711422,1448,1448,1448,1448,0
|
|
20231122,121200,8711422,1448,1448,1448,1448,0
|
|
20231122,121100,8711422,1448,1448,1448,1448,0
|
|
20231122,121000,8711422,1448,1448,1448,1448,0
|
|
20231122,120900,8711422,1448,1448,1448,1448,0
|
|
20231122,120800,8711422,1448,1448,1448,1448,0
|
|
20231122,120700,8711422,1448,1448,1448,1448,0
|
|
20231122,120600,8711422,1448,1448,1448,1448,180
|
|
20231122,120500,8450782,1448,1448,1448,1448,10
|
|
20231122,120400,8436302,1448,1448,1448,1448,0
|
|
20231122,120300,8436302,1448,1448,1448,1448,0
|
|
20231122,120200,8436302,1448,1448,1448,1448,0
|
|
20231122,120100,8436302,1448,1448,1448,1448,0
|
|
20231122,120000,8436302,1448,1448,1448,1448,0
|
|
20231122,115900,8436302,1448,1447,1448,1447,119
|
|
20231122,115800,8264105,1449,1449,1449,1449,0
|
|
20231122,115700,8264105,1449,1449,1449,1449,0
|
|
20231122,115600,8264105,1449,1449,1449,1449,0
|
|
20231122,115500,8264105,1449,1449,1449,1449,0
|
|
20231122,115400,8264105,1449,1449,1449,1449,0
|
|
20231122,115300,8264105,1449,1449,1449,1449,0
|
|
20231122,115200,8264105,1449,1449,1449,1449,0
|
|
20231122,115100,8264105,1449,1449,1449,1449,0
|
|
20231122,115000,8264105,1449,1449,1449,1449,0
|
|
20231122,114900,8264105,1449,1449,1449,1449,0
|
|
20231122,114800,8264105,1449,1449,1449,1449,0
|
|
20231122,114700,8264105,1449,1449,1449,1449,0
|
|
20231122,114600,8264105,1449,1449,1449,1449,0
|
|
20231122,114500,8264105,1449,1449,1449,1449,0
|
|
20231122,114400,8264105,1449,1449,1449,1449,0
|
|
20231122,114300,8264105,1449,1449,1449,1449,40
|
|
20231122,114200,8206145,1449,1449,1449,1449,0
|
|
20231122,114100,8206145,1449,1449,1449,1449,0
|
|
20231122,114000,8206145,1449,1449,1449,1449,0
|
|
20231122,113900,8206145,1449,1449,1449,1449,0
|
|
20231122,113800,8206145,1449,1449,1449,1449,0
|
|
20231122,113700,8206145,1449,1449,1449,1449,0
|
|
20231122,113600,8206145,1449,1449,1449,1449,0
|
|
20231122,113500,8206145,1449,1449,1449,1449,0
|
|
20231122,113400,8206145,1449,1449,1449,1449,0
|
|
20231122,113300,8206145,1449,1445,1449,1445,705
|
|
20231122,113200,7187404,1445,1445,1445,1445,8
|
|
20231122,113100,7175844,1445,1445,1445,1445,0
|
|
20231122,113000,7175844,1445,1445,1445,1445,4
|
|
20231122,112900,7170064,1443,1443,1443,1443,0
|
|
20231122,112800,7170064,1443,1443,1443,1443,0
|
|
20231122,112700,7170064,1443,1443,1443,1443,0
|
|
20231122,112600,7170064,1443,1443,1443,1443,4
|
|
20231122,112500,7164292,1441,1441,1441,1441,0
|
|
20231122,112400,7164292,1441,1441,1441,1441,0
|
|
20231122,112300,7164292,1441,1441,1441,1441,0
|
|
20231122,112200,7164292,1441,1441,1441,1441,0
|
|
20231122,112100,7164292,1441,1441,1441,1441,0
|
|
20231122,112000,7164292,1441,1441,1441,1441,0
|
|
20231122,111900,7164292,1441,1441,1441,1441,496
|
|
20231122,111800,6449556,1443,1443,1443,1443,0
|
|
20231122,111700,6449556,1443,1443,1443,1443,0
|
|
20231122,111600,6449556,1443,1443,1443,1443,0
|
|
20231122,111500,6449556,1443,1443,1443,1443,4
|
|
20231122,111400,6443784,1441,1441,1441,1441,0
|
|
20231122,111300,6443784,1441,1441,1441,1441,0
|
|
20231122,111200,6443784,1441,1441,1441,1441,0
|
|
20231122,111100,6443784,1441,1441,1441,1441,1030
|
|
20231122,111000,4959554,1445,1445,1445,1445,0
|
|
20231122,110900,4959554,1445,1445,1445,1445,0
|
|
20231122,110800,4959554,1445,1445,1445,1445,0
|
|
20231122,110700,4959554,1445,1445,1445,1445,0
|
|
20231122,110600,4959554,1445,1445,1445,1445,0
|
|
20231122,110500,4959554,1445,1445,1445,1445,0
|
|
20231122,110400,4959554,1445,1445,1445,1445,0
|
|
20231122,110300,4959554,1445,1445,1445,1445,0
|
|
20231122,110200,4959554,1445,1445,1445,1445,0
|
|
20231122,110100,4959554,1445,1445,1445,1445,0
|
|
20231122,110000,4959554,1445,1445,1445,1445,0
|
|
20231122,105900,4959554,1445,1445,1445,1445,0
|
|
20231122,105800,4959554,1445,1445,1445,1445,0
|
|
20231122,105700,4959554,1445,1445,1445,1445,0
|
|
20231122,105600,4959554,1445,1445,1445,1445,0
|
|
20231122,105500,4959554,1445,1445,1445,1445,0
|
|
20231122,105400,4959554,1445,1445,1445,1445,0
|
|
20231122,105300,4959554,1445,1445,1445,1445,0
|
|
20231122,105200,4959554,1445,1445,1445,1445,0
|
|
20231122,105100,4959554,1445,1445,1445,1445,0
|
|
20231122,105000,4959554,1445,1445,1445,1445,0
|
|
20231122,104900,4959554,1445,1445,1445,1445,0
|
|
20231122,104800,4959554,1445,1445,1445,1445,0
|
|
20231122,104700,4959554,1445,1445,1445,1445,0
|
|
20231122,104600,4959554,1445,1445,1445,1445,0
|
|
20231122,104500,4959554,1445,1445,1445,1445,0
|
|
20231122,104400,4959554,1445,1445,1445,1445,0
|
|
20231122,104300,4959554,1445,1445,1445,1445,0
|
|
20231122,104200,4959554,1445,1445,1445,1445,0
|
|
20231122,104100,4959554,1445,1445,1445,1445,0
|
|
20231122,104000,4959554,1445,1445,1445,1445,0
|
|
20231122,103900,4959554,1445,1445,1445,1445,0
|
|
20231122,103800,4959554,1445,1445,1445,1445,0
|
|
20231122,103700,4959554,1445,1445,1445,1445,0
|
|
20231122,103600,4959554,1445,1445,1445,1445,11
|
|
20231122,103500,4943659,1445,1445,1445,1445,6
|
|
20231122,103400,4934989,1445,1445,1445,1445,0
|
|
20231122,103300,4934989,1445,1445,1445,1445,0
|
|
20231122,103200,4934989,1445,1445,1445,1445,0
|
|
20231122,103100,4934989,1445,1445,1445,1445,0
|
|
20231122,103000,4934989,1445,1445,1445,1445,0
|
|
20231122,102900,4934989,1445,1445,1445,1445,0
|
|
20231122,102800,4934989,1445,1445,1445,1445,0
|
|
20231122,102700,4934989,1445,1445,1445,1445,0
|
|
20231122,102600,4934989,1445,1445,1445,1445,3
|
|
20231122,102500,4930654,1445,1445,1445,1445,2
|
|
20231122,102400,4927764,1445,1445,1445,1445,3
|
|
20231122,102300,4923429,1445,1445,1445,1445,3
|
|
20231122,102200,4919094,1445,1445,1445,1445,300
|
|
20231122,102100,4485594,1446,1446,1446,1446,4
|
|
20231122,102000,4479810,1446,1446,1446,1446,34
|
|
20231122,101900,4430646,1450,1450,1450,1450,0
|
|
20231122,101800,4430646,1450,1450,1450,1450,0
|
|
20231122,101700,4430646,1450,1450,1450,1450,0
|
|
20231122,101600,4430646,1450,1450,1450,1450,0
|
|
20231122,101500,4430646,1450,1450,1450,1450,0
|
|
20231122,101400,4430646,1450,1450,1450,1450,0
|
|
20231122,101300,4430646,1450,1450,1450,1450,0
|
|
20231122,101200,4430646,1450,1450,1450,1450,1
|
|
20231122,101100,4429196,1441,1441,1441,1441,0
|
|
20231122,101000,4429196,1441,1441,1441,1441,0
|
|
20231122,100900,4429196,1441,1441,1441,1441,0
|
|
20231122,100800,4429196,1441,1441,1441,1441,0
|
|
20231122,100700,4429196,1441,1441,1441,1441,0
|
|
20231122,100600,4429196,1441,1441,1441,1441,13
|
|
20231122,100500,4410463,1445,1445,1445,1445,0
|
|
20231122,100400,4410463,1445,1445,1445,1445,0
|
|
20231122,100300,4410463,1445,1445,1445,1445,0
|
|
20231122,100200,4410463,1445,1445,1445,1445,0
|
|
20231122,100100,4410463,1445,1445,1445,1445,0
|
|
20231122,100000,4410463,1445,1445,1445,1445,0
|
|
20231122,095900,4410463,1445,1445,1445,1445,0
|
|
20231122,095800,4410463,1445,1445,1445,1445,0
|
|
20231122,095700,4410463,1445,1445,1445,1445,0
|
|
20231122,095600,4410463,1445,1445,1445,1445,0
|
|
20231122,095500,4410463,1445,1445,1445,1445,150
|
|
20231122,095400,4193713,1446,1446,1446,1446,0
|
|
20231122,095300,4193713,1446,1446,1446,1446,0
|
|
20231122,095200,4193713,1446,1446,1446,1446,0
|
|
20231122,095100,4193713,1446,1446,1446,1446,0
|
|
20231122,095000,4193713,1446,1446,1446,1446,0
|
|
20231122,094900,4193713,1446,1446,1446,1446,12
|
|
20231122,094800,4176361,1440,1440,1440,1440,0
|
|
20231122,094700,4176361,1440,1440,1440,1440,0
|
|
20231122,094600,4176361,1440,1440,1440,1440,0
|
|
20231122,094500,4176361,1440,1440,1440,1440,0
|
|
20231122,094400,4176361,1440,1440,1440,1440,0
|
|
20231122,094300,4176361,1440,1442,1442,1440,190
|
|
20231122,094200,3902579,1441,1441,1441,1441,0
|
|
20231122,094100,3902579,1441,1441,1441,1441,0
|
|
20231122,094000,3902579,1441,1441,1441,1441,0
|
|
20231122,093900,3902579,1441,1441,1441,1441,0
|
|
20231122,093800,3902579,1441,1451,1451,1441,3
|
|
20231122,093700,3898246,1451,1451,1451,1451,0
|
|
20231122,093600,3898246,1451,1451,1451,1451,0
|
|
20231122,093500,3898246,1451,1451,1451,1451,0
|
|
20231122,093400,3898246,1451,1451,1451,1451,0
|
|
20231122,093300,3898246,1451,1451,1451,1451,0
|
|
20231122,093200,3898246,1451,1451,1451,1451,5
|
|
20231122,093100,3890991,1446,1446,1446,1446,0
|
|
20231122,093000,3890991,1446,1446,1446,1446,10
|
|
20231122,092900,3876531,1453,1453,1453,1453,0
|
|
20231122,092800,3876531,1453,1453,1453,1453,0
|
|
20231122,092700,3876531,1453,1446,1453,1446,13
|
|
20231122,092600,3857663,1440,1442,1442,1440,158
|
|
20231122,092500,3629979,1442,1442,1442,1442,0
|
|
20231122,092400,3629979,1442,1442,1442,1442,99
|
|
20231122,092300,3487221,1442,1442,1442,1442,0
|
|
20231122,092200,3487221,1442,1442,1442,1442,0
|
|
20231122,092100,3487221,1442,1442,1442,1442,0
|
|
20231122,092000,3487221,1442,1442,1442,1442,0
|
|
20231122,091900,3487221,1442,1442,1442,1442,1
|
|
20231122,091800,3485779,1442,1442,1442,1442,0
|
|
20231122,091700,3485779,1442,1442,1442,1442,0
|
|
20231122,091600,3485779,1442,1442,1442,1442,0
|
|
20231122,091500,3485779,1442,1442,1442,1442,3
|
|
20231122,091400,3481453,1452,1452,1452,1452,0
|
|
20231122,091300,3481453,1452,1452,1452,1452,0
|
|
20231122,091200,3481453,1452,1452,1452,1452,0
|
|
20231122,091100,3481453,1452,1452,1452,1452,0
|
|
20231122,091000,3481453,1452,1452,1452,1452,0
|
|
20231122,090900,3481453,1452,1452,1452,1452,0
|
|
20231122,090800,3481453,1452,1452,1452,1452,0
|
|
20231122,090700,3481453,1452,1452,1452,1452,0
|
|
20231122,090600,3481453,1452,1452,1452,1452,5
|
|
20231122,090500,3474193,1453,1453,1453,1453,0
|
|
20231122,090400,3474193,1453,1453,1453,1453,0
|
|
20231122,090300,3474193,1453,1453,1453,1453,0
|
|
20231122,090200,3474193,1453,1453,1453,1453,0
|
|
20231122,090100,3474193,1453,1453,1453,1453,0
|
|
20231122,090000,3474193,1453,1453,1453,1453,2321
|