577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183400,140222967,1455,1455,1455,1455,3444
|
|
20231127,183300,140222967,1455,1455,1455,1455,0
|
|
20231127,183200,140222967,1455,1455,1455,1455,0
|
|
20231127,183100,140222967,1455,1455,1455,1455,0
|
|
20231127,183000,140222967,1455,1455,1455,1455,0
|
|
20231127,182900,140222967,1455,1455,1455,1455,0
|
|
20231127,182800,140222967,1455,1455,1455,1455,0
|
|
20231127,182700,140222967,1455,1455,1455,1455,0
|
|
20231127,182600,140222967,1455,1455,1455,1455,0
|
|
20231127,182500,140222967,1455,1455,1455,1455,0
|
|
20231127,182400,140222967,1455,1455,1455,1455,0
|
|
20231127,182300,140222967,1455,1455,1455,1455,0
|
|
20231127,182200,140222967,1455,1455,1455,1455,0
|
|
20231127,182100,140222967,1455,1455,1455,1455,0
|
|
20231127,182000,140222967,1455,1455,1455,1455,0
|
|
20231127,181900,140222967,1455,1455,1455,1455,0
|
|
20231127,181800,140222967,1455,1455,1455,1455,0
|
|
20231127,181700,140222967,1455,1455,1455,1455,0
|
|
20231127,181600,140222967,1455,1455,1455,1455,0
|
|
20231127,181500,140222967,1455,1455,1455,1455,0
|
|
20231127,181400,140222967,1455,1455,1455,1455,0
|
|
20231127,181300,140222967,1455,1455,1455,1455,0
|
|
20231127,181200,140222967,1455,1455,1455,1455,0
|
|
20231127,181100,140222967,1455,1455,1455,1455,0
|
|
20231127,181000,140222967,1455,1455,1455,1455,0
|
|
20231127,180900,140222967,1455,1455,1455,1455,0
|
|
20231127,180800,140222967,1455,1455,1455,1455,0
|
|
20231127,180700,140222967,1455,1455,1455,1455,0
|
|
20231127,180600,140222967,1455,1455,1455,1455,0
|
|
20231127,180500,140222967,1455,1455,1455,1455,0
|
|
20231127,180400,140222967,1455,1455,1455,1455,3444
|
|
20231127,180300,140222967,1455,1455,1455,1455,0
|
|
20231127,180200,140222967,1455,1455,1455,1455,0
|
|
20231127,180100,140222967,1455,1455,1455,1455,0
|
|
20231127,180000,140222967,1455,1455,1455,1455,0
|
|
20231127,175900,140222967,1455,1455,1455,1455,0
|
|
20231127,175800,140222967,1455,1455,1455,1455,0
|
|
20231127,175700,140222967,1455,1455,1455,1455,0
|
|
20231127,175600,140222967,1455,1455,1455,1455,0
|
|
20231127,175500,140222967,1455,1455,1455,1455,0
|
|
20231127,175400,140222967,1455,1455,1455,1455,0
|
|
20231127,175300,140222967,1455,1455,1455,1455,0
|
|
20231127,175200,140222967,1455,1455,1455,1455,0
|
|
20231127,175100,140222967,1455,1455,1455,1455,0
|
|
20231127,175000,140222967,1455,1455,1455,1455,0
|
|
20231127,174900,140222967,1455,1455,1455,1455,0
|
|
20231127,174800,140222967,1455,1455,1455,1455,0
|
|
20231127,174700,140222967,1455,1455,1455,1455,0
|
|
20231127,174600,140222967,1455,1455,1455,1455,0
|
|
20231127,174500,140222967,1455,1455,1455,1455,0
|
|
20231127,174400,140222967,1455,1455,1455,1455,0
|
|
20231127,174300,140222967,1455,1455,1455,1455,0
|
|
20231127,174200,140222967,1455,1455,1455,1455,0
|
|
20231127,174100,140222967,1455,1455,1455,1455,0
|
|
20231127,174000,140222967,1455,1455,1455,1455,0
|
|
20231127,173900,140222967,1455,1455,1455,1455,0
|
|
20231127,173800,140222967,1455,1455,1455,1455,0
|
|
20231127,173700,140222967,1455,1455,1455,1455,0
|
|
20231127,173600,140222967,1455,1455,1455,1455,0
|
|
20231127,173500,140222967,1455,1455,1455,1455,0
|
|
20231127,173400,140222967,1455,1455,1455,1455,3444
|
|
20231127,173300,140222967,1455,1455,1455,1455,0
|
|
20231127,173200,140222967,1455,1455,1455,1455,0
|
|
20231127,173100,140222967,1455,1455,1455,1455,0
|
|
20231127,173000,140222967,1455,1455,1455,1455,0
|
|
20231127,172900,140222967,1455,1455,1455,1455,0
|
|
20231127,172800,140222967,1455,1455,1455,1455,0
|
|
20231127,172700,140222967,1455,1455,1455,1455,0
|
|
20231127,172600,140222967,1455,1455,1455,1455,0
|
|
20231127,172500,140222967,1455,1455,1455,1455,0
|
|
20231127,172400,140222967,1455,1455,1455,1455,0
|
|
20231127,172300,140222967,1455,1455,1455,1455,0
|
|
20231127,172200,140222967,1455,1455,1455,1455,0
|
|
20231127,172100,140222967,1455,1455,1455,1455,0
|
|
20231127,172000,140222967,1455,1455,1455,1455,0
|
|
20231127,171900,140222967,1455,1455,1455,1455,0
|
|
20231127,171800,140222967,1455,1455,1455,1455,0
|
|
20231127,171700,140222967,1455,1455,1455,1455,0
|
|
20231127,171600,140222967,1455,1455,1455,1455,0
|
|
20231127,171500,140222967,1455,1455,1455,1455,0
|
|
20231127,171400,140222967,1455,1455,1455,1455,0
|
|
20231127,171300,140222967,1455,1455,1455,1455,0
|
|
20231127,171200,140222967,1455,1455,1455,1455,0
|
|
20231127,171100,140222967,1455,1455,1455,1455,0
|
|
20231127,171000,140222967,1455,1455,1455,1455,0
|
|
20231127,170900,140222967,1455,1455,1455,1455,0
|
|
20231127,170800,140222967,1455,1455,1455,1455,0
|
|
20231127,170700,140222967,1455,1455,1455,1455,0
|
|
20231127,170600,140222967,1455,1455,1455,1455,0
|
|
20231127,170500,140222967,1455,1455,1455,1455,0
|
|
20231127,170400,140222967,1455,1455,1455,1455,3444
|
|
20231127,170300,140222967,1455,1455,1455,1455,0
|
|
20231127,170200,140222967,1455,1455,1455,1455,0
|
|
20231127,170100,140222967,1455,1455,1455,1455,0
|
|
20231127,170000,140222967,1455,1455,1455,1455,0
|
|
20231127,165900,140222967,1455,1455,1455,1455,0
|
|
20231127,165800,140222967,1455,1455,1455,1455,0
|
|
20231127,165700,140222967,1455,1455,1455,1455,0
|
|
20231127,165600,140222967,1455,1455,1455,1455,0
|
|
20231127,165500,140222967,1455,1455,1455,1455,0
|
|
20231127,165400,140222967,1455,1455,1455,1455,0
|
|
20231127,165300,140222967,1455,1455,1455,1455,0
|
|
20231127,165200,140222967,1455,1455,1455,1455,0
|
|
20231127,165100,140222967,1455,1455,1455,1455,0
|
|
20231127,165000,140222967,1455,1455,1455,1455,0
|
|
20231127,164900,140222967,1455,1455,1455,1455,0
|
|
20231127,164800,140222967,1455,1455,1455,1455,0
|
|
20231127,164700,140222967,1455,1455,1455,1455,0
|
|
20231127,164600,140222967,1455,1455,1455,1455,0
|
|
20231127,164500,140222967,1455,1455,1455,1455,0
|
|
20231127,164400,140222967,1455,1455,1455,1455,0
|
|
20231127,164300,140222967,1455,1455,1455,1455,0
|
|
20231127,164200,140222967,1455,1455,1455,1455,0
|
|
20231127,164100,140222967,1455,1455,1455,1455,0
|
|
20231127,164000,140222967,1455,1455,1455,1455,0
|
|
20231127,163900,140222967,1455,1455,1455,1455,0
|
|
20231127,163800,140222967,1455,1455,1455,1455,0
|
|
20231127,163700,140222967,1455,1455,1455,1455,0
|
|
20231127,163600,140222967,1455,1455,1455,1455,0
|
|
20231127,163500,140222967,1455,1455,1455,1455,0
|
|
20231127,163400,140222967,1455,1455,1455,1455,3444
|
|
20231127,163300,140222967,1455,1455,1455,1455,0
|
|
20231127,163200,140222967,1455,1455,1455,1455,0
|
|
20231127,163100,140222967,1455,1455,1455,1455,0
|
|
20231127,163000,140222967,1455,1455,1455,1455,0
|
|
20231127,162900,140222967,1455,1455,1455,1455,0
|
|
20231127,162800,140222967,1455,1455,1455,1455,0
|
|
20231127,162700,140222967,1455,1455,1455,1455,0
|
|
20231127,162600,140222967,1455,1455,1455,1455,0
|
|
20231127,162500,140222967,1455,1455,1455,1455,0
|
|
20231127,162400,140222967,1455,1455,1455,1455,0
|
|
20231127,162300,140222967,1455,1455,1455,1455,0
|
|
20231127,162200,140222967,1455,1455,1455,1455,0
|
|
20231127,162100,140222967,1455,1455,1455,1455,0
|
|
20231127,162000,140222967,1455,1455,1455,1455,0
|
|
20231127,161900,140222967,1455,1455,1455,1455,0
|
|
20231127,161800,140222967,1455,1455,1455,1455,0
|
|
20231127,161700,140222967,1455,1455,1455,1455,0
|
|
20231127,161600,140222967,1455,1455,1455,1455,0
|
|
20231127,161500,140222967,1455,1455,1455,1455,0
|
|
20231127,161400,140222967,1455,1455,1455,1455,0
|
|
20231127,161300,140222967,1455,1455,1455,1455,0
|
|
20231127,161200,140222967,1455,1455,1455,1455,0
|
|
20231127,161100,140222967,1455,1455,1455,1455,0
|
|
20231127,161000,140222967,1455,1455,1455,1455,0
|
|
20231127,160900,140222967,1455,1455,1455,1455,0
|
|
20231127,160800,140222967,1455,1455,1455,1455,0
|
|
20231127,160700,140222967,1455,1455,1455,1455,0
|
|
20231127,160600,140222967,1455,1455,1455,1455,0
|
|
20231127,160500,140222967,1455,1455,1455,1455,0
|
|
20231127,160400,140222967,1455,1455,1455,1455,3444
|
|
20231127,160300,140222967,1455,1455,1455,1455,0
|
|
20231127,160200,140222967,1455,1455,1455,1455,0
|
|
20231127,160100,140222967,1455,1455,1455,1455,0
|
|
20231127,160000,140222967,1455,1455,1455,1455,0
|
|
20231127,155900,140222967,1455,1455,1455,1455,0
|
|
20231127,155800,140222967,1455,1455,1455,1455,0
|
|
20231127,155700,140222967,1455,1455,1455,1455,0
|
|
20231127,155600,140222967,1455,1455,1455,1455,0
|
|
20231127,155500,140222967,1455,1455,1455,1455,0
|
|
20231127,155400,140222967,1455,1455,1455,1455,0
|
|
20231127,155300,140222967,1455,1455,1455,1455,0
|
|
20231127,155200,140222967,1455,1455,1455,1455,0
|
|
20231127,155100,140222967,1455,1455,1455,1455,0
|
|
20231127,155000,140222967,1455,1455,1455,1455,0
|
|
20231127,154900,140222967,1455,1455,1455,1455,0
|
|
20231127,154800,140222967,1455,1455,1455,1455,0
|
|
20231127,154700,140222967,1455,1455,1455,1455,0
|
|
20231127,154600,140222967,1455,1455,1455,1455,0
|
|
20231127,154500,140222967,1455,1455,1455,1455,0
|
|
20231127,154400,140222967,1455,1455,1455,1455,0
|
|
20231127,154300,140222967,1455,1455,1455,1455,0
|
|
20231127,154200,140222967,1455,1455,1455,1455,0
|
|
20231127,154100,140222967,1455,1455,1455,1455,0
|
|
20231127,154000,140222967,1455,1455,1455,1455,0
|
|
20231127,153900,140222967,1455,1455,1455,1455,0
|
|
20231127,153800,140222967,1455,1455,1455,1455,0
|
|
20231127,153700,140222967,1455,1455,1455,1455,0
|
|
20231127,153600,140222967,1455,1455,1455,1455,0
|
|
20231127,153500,140222967,1455,1455,1455,1455,0
|
|
20231127,153400,140222967,1455,1455,1455,1455,3444
|
|
20231127,153300,140222967,1455,1455,1455,1455,0
|
|
20231127,153200,140222967,1455,1455,1455,1455,0
|
|
20231127,153100,140222967,1455,1455,1455,1455,0
|
|
20231127,153000,140222967,1455,1455,1455,1455,3444
|
|
20231127,152900,135211947,1455,1455,1455,1455,0
|
|
20231127,152800,135211947,1455,1455,1455,1455,0
|
|
20231127,152700,135211947,1455,1455,1455,1455,0
|
|
20231127,152600,135211947,1455,1455,1455,1455,0
|
|
20231127,152500,135211947,1455,1455,1455,1455,0
|
|
20231127,152400,135211947,1455,1455,1455,1455,0
|
|
20231127,152300,135211947,1455,1455,1455,1455,0
|
|
20231127,152200,135211947,1455,1455,1455,1455,0
|
|
20231127,152100,135211947,1455,1455,1455,1455,0
|
|
20231127,152000,135211947,1455,1455,1455,1455,0
|
|
20231127,151900,135211947,1455,1454,1455,1454,1767
|
|
20231127,151800,132641462,1451,1451,1451,1451,0
|
|
20231127,151700,132641462,1451,1455,1455,1451,680
|
|
20231127,151600,131653850,1455,1456,1456,1455,403
|
|
20231127,151500,131067199,1459,1454,1459,1454,1039
|
|
20231127,151400,129553981,1452,1452,1452,1452,501
|
|
20231127,151300,128826529,1454,1450,1454,1450,557
|
|
20231127,151200,128018266,1450,1445,1450,1445,119
|
|
20231127,151100,127845789,1449,1445,1449,1445,1701
|
|
20231127,151000,125381094,1445,1445,1445,1445,0
|
|
20231127,150900,125381094,1445,1445,1445,1445,36
|
|
20231127,150800,125329074,1445,1447,1447,1445,524
|
|
20231127,150700,124571112,1450,1450,1450,1450,0
|
|
20231127,150600,124571112,1450,1450,1450,1450,0
|
|
20231127,150500,124571112,1450,1450,1450,1450,0
|
|
20231127,150400,124571112,1450,1450,1450,1450,0
|
|
20231127,150300,124571112,1450,1450,1450,1450,0
|
|
20231127,150200,124571112,1450,1450,1450,1450,200
|
|
20231127,150100,124281112,1450,1450,1450,1450,0
|
|
20231127,150000,124281112,1450,1450,1450,1450,1239
|
|
20231127,145900,122484562,1451,1451,1451,1451,0
|
|
20231127,145800,122484562,1451,1451,1451,1451,0
|
|
20231127,145700,122484562,1451,1451,1451,1451,0
|
|
20231127,145600,122484562,1451,1451,1451,1451,0
|
|
20231127,145500,122484562,1451,1451,1451,1451,0
|
|
20231127,145400,122484562,1451,1451,1451,1451,0
|
|
20231127,145300,122484562,1451,1451,1451,1451,0
|
|
20231127,145200,122484562,1451,1451,1451,1451,0
|
|
20231127,145100,122484562,1451,1451,1451,1451,0
|
|
20231127,145000,122484562,1451,1451,1451,1451,0
|
|
20231127,144900,122484562,1451,1451,1451,1451,0
|
|
20231127,144800,122484562,1451,1451,1451,1451,0
|
|
20231127,144700,122484562,1451,1451,1451,1451,0
|
|
20231127,144600,122484562,1451,1451,1451,1451,60
|
|
20231127,144500,122397502,1451,1442,1451,1442,176
|
|
20231127,144400,122143701,1442,1442,1442,1442,25
|
|
20231127,144300,122107651,1442,1442,1442,1442,680
|
|
20231127,144200,121127091,1442,1442,1442,1442,0
|
|
20231127,144100,121127091,1442,1442,1442,1442,0
|
|
20231127,144000,121127091,1442,1442,1442,1442,0
|
|
20231127,143900,121127091,1442,1442,1442,1442,0
|
|
20231127,143800,121127091,1442,1442,1442,1442,0
|
|
20231127,143700,121127091,1442,1442,1442,1442,142
|
|
20231127,143600,120922327,1451,1451,1451,1451,0
|
|
20231127,143500,120922327,1451,1451,1451,1451,0
|
|
20231127,143400,120922327,1451,1451,1451,1451,0
|
|
20231127,143300,120922327,1451,1451,1451,1451,0
|
|
20231127,143200,120922327,1451,1451,1451,1451,0
|
|
20231127,143100,120922327,1451,1451,1451,1451,0
|
|
20231127,143000,120922327,1451,1451,1451,1451,5
|
|
20231127,142900,120915072,1441,1441,1441,1441,0
|
|
20231127,142800,120915072,1441,1448,1448,1441,2436
|
|
20231127,142700,117403551,1452,1452,1452,1452,0
|
|
20231127,142600,117403551,1452,1447,1452,1447,159
|
|
20231127,142500,117173469,1447,1451,1451,1447,1382
|
|
20231127,142400,115171727,1451,1451,1451,1451,15
|
|
20231127,142300,115149962,1451,1451,1451,1451,863
|
|
20231127,142200,113897749,1452,1452,1452,1452,10
|
|
20231127,142100,113883229,1452,1452,1452,1452,0
|
|
20231127,142000,113883229,1452,1452,1452,1452,0
|
|
20231127,141900,113883229,1452,1452,1452,1452,1
|
|
20231127,141800,113881777,1451,1451,1451,1451,0
|
|
20231127,141700,113881777,1451,1451,1451,1451,0
|
|
20231127,141600,113881777,1451,1451,1451,1451,0
|
|
20231127,141500,113881777,1451,1451,1451,1451,0
|
|
20231127,141400,113881777,1451,1451,1451,1451,0
|
|
20231127,141300,113881777,1451,1451,1451,1451,0
|
|
20231127,141200,113881777,1451,1451,1451,1451,0
|
|
20231127,141100,113881777,1451,1451,1451,1451,356
|
|
20231127,141000,113365221,1455,1455,1455,1455,0
|
|
20231127,140900,113365221,1455,1455,1455,1455,0
|
|
20231127,140800,113365221,1455,1455,1455,1455,0
|
|
20231127,140700,113365221,1455,1455,1455,1455,0
|
|
20231127,140600,113365221,1455,1455,1455,1455,0
|
|
20231127,140500,113365221,1455,1455,1455,1455,0
|
|
20231127,140400,113365221,1455,1455,1455,1455,0
|
|
20231127,140300,113365221,1455,1455,1455,1455,0
|
|
20231127,140200,113365221,1455,1455,1455,1455,0
|
|
20231127,140100,113365221,1455,1455,1455,1455,0
|
|
20231127,140000,113365221,1455,1455,1455,1455,0
|
|
20231127,135900,113365221,1455,1455,1455,1455,0
|
|
20231127,135800,113365221,1455,1455,1455,1455,0
|
|
20231127,135700,113365221,1455,1455,1455,1455,0
|
|
20231127,135600,113365221,1455,1455,1455,1455,0
|
|
20231127,135500,113365221,1455,1455,1455,1455,0
|
|
20231127,135400,113365221,1455,1455,1455,1455,0
|
|
20231127,135300,113365221,1455,1455,1455,1455,0
|
|
20231127,135200,113365221,1455,1455,1455,1455,0
|
|
20231127,135100,113365221,1455,1455,1455,1455,0
|
|
20231127,135000,113365221,1455,1455,1455,1455,0
|
|
20231127,134900,113365221,1455,1455,1455,1455,0
|
|
20231127,134800,113365221,1455,1455,1455,1455,0
|
|
20231127,134700,113365221,1455,1455,1455,1455,1
|
|
20231127,134600,113363766,1454,1454,1454,1454,22
|
|
20231127,134500,113331778,1455,1454,1455,1454,22
|
|
20231127,134400,113299770,1454,1454,1454,1454,0
|
|
20231127,134300,113299770,1454,1454,1454,1454,0
|
|
20231127,134200,113299770,1454,1454,1454,1454,0
|
|
20231127,134100,113299770,1454,1454,1454,1454,0
|
|
20231127,134000,113299770,1454,1454,1454,1454,2
|
|
20231127,133900,113296862,1455,1454,1455,1454,767
|
|
20231127,133800,112181642,1448,1448,1448,1448,0
|
|
20231127,133700,112181642,1448,1448,1448,1448,0
|
|
20231127,133600,112181642,1448,1448,1448,1448,0
|
|
20231127,133500,112181642,1448,1448,1448,1448,0
|
|
20231127,133400,112181642,1448,1448,1448,1448,0
|
|
20231127,133300,112181642,1448,1455,1455,1448,2
|
|
20231127,133200,112178739,1445,1445,1445,1445,0
|
|
20231127,133100,112178739,1445,1445,1445,1445,1
|
|
20231127,133000,112177294,1444,1455,1455,1444,2
|
|
20231127,132900,112174395,1444,1444,1444,1444,1
|
|
20231127,132800,112172951,1454,1454,1454,1454,0
|
|
20231127,132700,112172951,1454,1454,1454,1454,2
|
|
20231127,132600,112170043,1455,1455,1455,1455,0
|
|
20231127,132500,112170043,1455,1455,1455,1455,0
|
|
20231127,132400,112170043,1455,1455,1455,1455,0
|
|
20231127,132300,112170043,1455,1455,1455,1455,0
|
|
20231127,132200,112170043,1455,1445,1455,1443,785
|
|
20231127,132100,111036776,1444,1444,1444,1444,0
|
|
20231127,132000,111036776,1444,1445,1456,1444,13
|
|
20231127,131900,111017884,1448,1452,1456,1448,780
|
|
20231127,131800,109885324,1456,1456,1456,1456,0
|
|
20231127,131700,109885324,1456,1456,1456,1456,0
|
|
20231127,131600,109885324,1456,1456,1456,1456,0
|
|
20231127,131500,109885324,1456,1456,1456,1456,0
|
|
20231127,131400,109885324,1456,1456,1456,1456,2
|
|
20231127,131300,109882412,1456,1456,1456,1456,0
|
|
20231127,131200,109882412,1456,1456,1456,1456,0
|
|
20231127,131100,109882412,1456,1456,1456,1456,0
|
|
20231127,131000,109882412,1456,1456,1456,1456,1
|
|
20231127,130900,109880956,1447,1447,1447,1447,1
|
|
20231127,130800,109879509,1457,1457,1457,1457,0
|
|
20231127,130700,109879509,1457,1457,1457,1457,0
|
|
20231127,130600,109879509,1457,1457,1457,1457,4
|
|
20231127,130500,109873681,1458,1454,1458,1454,12
|
|
20231127,130400,109856200,1450,1449,1450,1449,788
|
|
20231127,130300,108713621,1446,1446,1446,1446,1
|
|
20231127,130200,108712175,1450,1450,1450,1450,0
|
|
20231127,130100,108712175,1450,1450,1450,1450,0
|
|
20231127,130000,108712175,1450,1450,1450,1450,0
|
|
20231127,125900,108712175,1450,1450,1450,1450,0
|
|
20231127,125800,108712175,1450,1450,1450,1450,0
|
|
20231127,125700,108712175,1450,1450,1450,1450,0
|
|
20231127,125600,108712175,1450,1450,1450,1450,0
|
|
20231127,125500,108712175,1450,1450,1450,1450,0
|
|
20231127,125400,108712175,1450,1450,1450,1450,0
|
|
20231127,125300,108712175,1450,1450,1450,1450,0
|
|
20231127,125200,108712175,1450,1450,1450,1450,0
|
|
20231127,125100,108712175,1450,1450,1450,1450,0
|
|
20231127,125000,108712175,1450,1450,1450,1450,0
|
|
20231127,124900,108712175,1450,1450,1450,1450,0
|
|
20231127,124800,108712175,1450,1450,1450,1450,0
|
|
20231127,124700,108712175,1450,1450,1450,1450,0
|
|
20231127,124600,108712175,1450,1450,1450,1450,0
|
|
20231127,124500,108712175,1450,1450,1450,1450,0
|
|
20231127,124400,108712175,1450,1450,1450,1450,0
|
|
20231127,124300,108712175,1450,1450,1450,1450,0
|
|
20231127,124200,108712175,1450,1450,1450,1450,0
|
|
20231127,124100,108712175,1450,1450,1450,1450,0
|
|
20231127,124000,108712175,1450,1450,1450,1450,1
|
|
20231127,123900,108710725,1448,1450,1450,1448,1732
|
|
20231127,123800,106201325,1450,1450,1450,1450,50
|
|
20231127,123700,106128825,1459,1459,1459,1459,0
|
|
20231127,123600,106128825,1459,1459,1459,1459,0
|
|
20231127,123500,106128825,1459,1459,1459,1459,0
|
|
20231127,123400,106128825,1459,1459,1459,1459,0
|
|
20231127,123300,106128825,1459,1459,1459,1459,0
|
|
20231127,123200,106128825,1459,1459,1459,1459,0
|
|
20231127,123100,106128825,1459,1459,1459,1459,0
|
|
20231127,123000,106128825,1459,1459,1459,1459,0
|
|
20231127,122900,106128825,1459,1459,1459,1459,0
|
|
20231127,122800,106128825,1459,1459,1459,1459,0
|
|
20231127,122700,106128825,1459,1459,1459,1459,0
|
|
20231127,122600,106128825,1459,1459,1459,1459,0
|
|
20231127,122500,106128825,1459,1459,1459,1459,0
|
|
20231127,122400,106128825,1459,1459,1459,1459,118
|
|
20231127,122300,105956663,1460,1460,1460,1460,0
|
|
20231127,122200,105956663,1460,1460,1460,1460,0
|
|
20231127,122100,105956663,1460,1460,1460,1460,0
|
|
20231127,122000,105956663,1460,1460,1460,1460,0
|
|
20231127,121900,105956663,1460,1460,1460,1460,0
|
|
20231127,121800,105956663,1460,1460,1460,1460,0
|
|
20231127,121700,105956663,1460,1460,1460,1460,0
|
|
20231127,121600,105956663,1460,1457,1460,1457,60
|
|
20231127,121500,105869237,1457,1457,1457,1457,0
|
|
20231127,121400,105869237,1457,1457,1457,1457,0
|
|
20231127,121300,105869237,1457,1457,1457,1457,0
|
|
20231127,121200,105869237,1457,1457,1457,1457,0
|
|
20231127,121100,105869237,1457,1457,1457,1457,0
|
|
20231127,121000,105869237,1457,1452,1457,1450,420
|
|
20231127,120900,105259923,1457,1457,1457,1457,0
|
|
20231127,120800,105259923,1457,1457,1457,1457,1
|
|
20231127,120700,105258466,1453,1453,1453,1453,0
|
|
20231127,120600,105258466,1453,1453,1453,1453,208
|
|
20231127,120500,104956242,1453,1453,1453,1453,824
|
|
20231127,120400,103758970,1460,1460,1460,1460,0
|
|
20231127,120300,103758970,1460,1460,1460,1460,0
|
|
20231127,120200,103758970,1460,1460,1460,1460,0
|
|
20231127,120100,103758970,1460,1458,1460,1458,300
|
|
20231127,120000,103321476,1460,1460,1460,1460,0
|
|
20231127,115900,103321476,1460,1460,1460,1460,0
|
|
20231127,115800,103321476,1460,1460,1460,1460,0
|
|
20231127,115700,103321476,1460,1460,1460,1460,0
|
|
20231127,115600,103321476,1460,1460,1460,1460,0
|
|
20231127,115500,103321476,1460,1460,1460,1460,0
|
|
20231127,115400,103321476,1460,1458,1460,1458,25
|
|
20231127,115300,103285016,1454,1455,1455,1454,831
|
|
20231127,115200,102075943,1458,1458,1458,1458,0
|
|
20231127,115100,102075943,1458,1458,1458,1458,0
|
|
20231127,115000,102075943,1458,1458,1458,1458,0
|
|
20231127,114900,102075943,1458,1458,1458,1458,0
|
|
20231127,114800,102075943,1458,1458,1458,1458,0
|
|
20231127,114700,102075943,1458,1458,1458,1458,0
|
|
20231127,114600,102075943,1458,1458,1458,1458,0
|
|
20231127,114500,102075943,1458,1458,1458,1458,0
|
|
20231127,114400,102075943,1458,1458,1458,1458,0
|
|
20231127,114300,102075943,1458,1458,1458,1458,1
|
|
20231127,114200,102074485,1449,1452,1452,1449,5
|
|
20231127,114100,102067237,1459,1459,1459,1459,0
|
|
20231127,114000,102067237,1459,1455,1460,1455,430
|
|
20231127,113900,101439669,1455,1455,1455,1455,1
|
|
20231127,113800,101438214,1453,1453,1453,1453,764
|
|
20231127,113700,100328122,1455,1455,1455,1455,1
|
|
20231127,113600,100326667,1454,1453,1454,1453,1001
|
|
20231127,113500,98872213,1452,1452,1452,1452,2
|
|
20231127,113400,98869309,1447,1447,1447,1447,100
|
|
20231127,113300,98724609,1447,1447,1447,1447,0
|
|
20231127,113200,98724609,1447,1447,1447,1447,0
|
|
20231127,113100,98724609,1447,1447,1447,1447,22
|
|
20231127,113000,98692775,1455,1455,1455,1455,0
|
|
20231127,112900,98692775,1455,1455,1455,1455,0
|
|
20231127,112800,98692775,1455,1455,1455,1455,0
|
|
20231127,112700,98692775,1455,1455,1455,1455,0
|
|
20231127,112600,98692775,1455,1455,1455,1455,0
|
|
20231127,112500,98692775,1455,1454,1455,1454,30
|
|
20231127,112400,98649135,1455,1455,1455,1455,0
|
|
20231127,112300,98649135,1455,1442,1455,1442,22
|
|
20231127,112200,98617385,1443,1462,1462,1443,320
|
|
20231127,112100,98152155,1462,1462,1462,1462,0
|
|
20231127,112000,98152155,1462,1462,1462,1462,1
|
|
20231127,111900,98150693,1457,1458,1458,1457,1177
|
|
20231127,111800,96434653,1462,1462,1462,1462,0
|
|
20231127,111700,96434653,1462,1462,1462,1462,1
|
|
20231127,111600,96433191,1458,1458,1458,1458,0
|
|
20231127,111500,96433191,1458,1458,1458,1458,1
|
|
20231127,111400,96431733,1462,1462,1462,1462,0
|
|
20231127,111300,96431733,1462,1462,1462,1462,1
|
|
20231127,111200,96430271,1458,1458,1458,1458,0
|
|
20231127,111100,96430271,1458,1458,1458,1458,0
|
|
20231127,111000,96430271,1458,1461,1461,1458,1913
|
|
20231127,110900,93637486,1463,1463,1463,1463,2
|
|
20231127,110800,93634560,1465,1465,1465,1465,0
|
|
20231127,110700,93634560,1465,1465,1465,1465,0
|
|
20231127,110600,93634560,1465,1465,1465,1465,0
|
|
20231127,110500,93634560,1465,1465,1465,1465,0
|
|
20231127,110400,93634560,1465,1465,1465,1465,0
|
|
20231127,110300,93634560,1465,1465,1465,1465,0
|
|
20231127,110200,93634560,1465,1465,1465,1465,0
|
|
20231127,110100,93634560,1465,1465,1465,1465,0
|
|
20231127,110000,93634560,1465,1465,1465,1465,0
|
|
20231127,105900,93634560,1465,1465,1465,1465,0
|
|
20231127,105800,93634560,1465,1465,1465,1465,0
|
|
20231127,105700,93634560,1465,1465,1465,1465,0
|
|
20231127,105600,93634560,1465,1465,1465,1465,0
|
|
20231127,105500,93634560,1465,1465,1465,1465,0
|
|
20231127,105400,93634560,1465,1465,1465,1465,0
|
|
20231127,105300,93634560,1465,1465,1465,1465,0
|
|
20231127,105200,93634560,1465,1465,1465,1465,0
|
|
20231127,105100,93634560,1465,1465,1465,1465,0
|
|
20231127,105000,93634560,1465,1465,1465,1465,0
|
|
20231127,104900,93634560,1465,1465,1465,1465,0
|
|
20231127,104800,93634560,1465,1465,1465,1465,0
|
|
20231127,104700,93634560,1465,1465,1465,1465,1
|
|
20231127,104600,93633095,1465,1465,1465,1465,0
|
|
20231127,104500,93633095,1465,1465,1465,1465,58
|
|
20231127,104400,93548125,1465,1463,1465,1463,233
|
|
20231127,104300,93206914,1462,1462,1462,1462,75
|
|
20231127,104200,93097264,1461,1461,1461,1461,0
|
|
20231127,104100,93097264,1461,1460,1461,1460,970
|
|
20231127,104000,91680131,1458,1458,1458,1458,0
|
|
20231127,103900,91680131,1458,1458,1458,1458,0
|
|
20231127,103800,91680131,1458,1458,1458,1458,0
|
|
20231127,103700,91680131,1458,1458,1458,1458,326
|
|
20231127,103600,91204823,1458,1458,1458,1458,155
|
|
20231127,103500,90978833,1458,1458,1460,1458,222
|
|
20231127,103400,90655155,1461,1461,1461,1461,0
|
|
20231127,103300,90655155,1461,1461,1461,1461,0
|
|
20231127,103200,90655155,1461,1461,1461,1461,0
|
|
20231127,103100,90655155,1461,1461,1461,1461,0
|
|
20231127,103000,90655155,1461,1461,1461,1461,1
|
|
20231127,102900,90653694,1460,1460,1460,1460,0
|
|
20231127,102800,90653694,1460,1460,1460,1460,0
|
|
20231127,102700,90653694,1460,1460,1460,1460,0
|
|
20231127,102600,90653694,1460,1460,1460,1460,0
|
|
20231127,102500,90653694,1460,1460,1460,1460,0
|
|
20231127,102400,90653694,1460,1460,1460,1460,2
|
|
20231127,102300,90650774,1460,1458,1460,1458,50
|
|
20231127,102200,90577807,1457,1457,1457,1457,34
|
|
20231127,102100,90528269,1457,1457,1457,1457,0
|
|
20231127,102000,90528269,1457,1457,1457,1457,0
|
|
20231127,101900,90528269,1457,1455,1457,1455,805
|
|
20231127,101800,89355914,1455,1455,1455,1455,0
|
|
20231127,101700,89355914,1455,1455,1455,1455,0
|
|
20231127,101600,89355914,1455,1455,1455,1455,0
|
|
20231127,101500,89355914,1455,1455,1455,1455,0
|
|
20231127,101400,89355914,1455,1455,1455,1455,0
|
|
20231127,101300,89355914,1455,1455,1455,1455,0
|
|
20231127,101200,89355914,1455,1455,1455,1455,0
|
|
20231127,101100,89355914,1455,1455,1455,1455,0
|
|
20231127,101000,89355914,1455,1455,1455,1455,1
|
|
20231127,100900,89354459,1456,1456,1456,1456,1
|
|
20231127,100800,89353003,1448,1453,1457,1448,471
|
|
20231127,100700,88670403,1452,1452,1452,1452,0
|
|
20231127,100600,88670403,1452,1452,1452,1452,0
|
|
20231127,100500,88670403,1452,1452,1452,1452,0
|
|
20231127,100400,88670403,1452,1452,1452,1452,0
|
|
20231127,100300,88670403,1452,1452,1452,1452,0
|
|
20231127,100200,88670403,1452,1452,1452,1452,1
|
|
20231127,100100,88668951,1447,1447,1447,1447,853
|
|
20231127,100000,87434660,1447,1447,1447,1447,1000
|
|
20231127,095900,85987660,1447,1447,1447,1447,0
|
|
20231127,095800,85987660,1447,1447,1447,1447,0
|
|
20231127,095700,85987660,1447,1447,1447,1447,2
|
|
20231127,095600,85984766,1447,1447,1447,1447,0
|
|
20231127,095500,85984766,1447,1447,1447,1447,0
|
|
20231127,095400,85984766,1447,1446,1447,1438,7591
|
|
20231127,095300,75053250,1446,1446,1446,1446,0
|
|
20231127,095200,75053250,1446,1446,1446,1446,0
|
|
20231127,095100,75053250,1446,1446,1446,1446,0
|
|
20231127,095000,75053250,1446,1446,1446,1446,0
|
|
20231127,094900,75053250,1446,1447,1447,1446,1005
|
|
20231127,094800,73599174,1447,1447,1447,1447,0
|
|
20231127,094700,73599174,1447,1447,1447,1447,0
|
|
20231127,094600,73599174,1447,1447,1447,1447,0
|
|
20231127,094500,73599174,1447,1447,1447,1447,3
|
|
20231127,094400,73594833,1452,1452,1452,1452,0
|
|
20231127,094300,73594833,1452,1452,1452,1452,2
|
|
20231127,094200,73591929,1453,1453,1453,1453,0
|
|
20231127,094100,73591929,1453,1453,1453,1453,1
|
|
20231127,094000,73590476,1447,1446,1447,1446,6267
|
|
20231127,093900,64528094,1446,1446,1446,1446,20
|
|
20231127,093800,64499174,1446,1446,1446,1446,898
|
|
20231127,093700,63200666,1446,1446,1446,1446,0
|
|
20231127,093600,63200666,1446,1446,1446,1446,1
|
|
20231127,093500,63199220,1445,1445,1445,1445,59
|
|
20231127,093400,63113965,1445,1445,1445,1445,0
|
|
20231127,093300,63113965,1445,1445,1445,1445,41
|
|
20231127,093200,63054720,1443,1443,1443,1443,0
|
|
20231127,093100,63054720,1443,1443,1443,1443,4
|
|
20231127,093000,63048948,1445,1445,1445,1445,7279
|
|
20231127,092900,52530793,1443,1443,1443,1443,4
|
|
20231127,092800,52525021,1444,1444,1444,1444,0
|
|
20231127,092700,52525021,1444,1447,1447,1444,6707
|
|
20231127,092600,42820025,1446,1446,1446,1446,781
|
|
20231127,092500,41690699,1446,1446,1446,1446,7004
|
|
20231127,092400,31562915,1446,1447,1447,1446,219
|
|
20231127,092300,31246026,1447,1448,1448,1447,1104
|
|
20231127,092200,29647638,1447,1447,1447,1447,0
|
|
20231127,092100,29647638,1447,1447,1447,1447,349
|
|
20231127,092000,29142635,1447,1447,1447,1447,0
|
|
20231127,091900,29142635,1447,1447,1447,1447,4
|
|
20231127,091800,29136847,1447,1447,1447,1447,4
|
|
20231127,091700,29131059,1447,1447,1447,1447,0
|
|
20231127,091600,29131059,1447,1447,1447,1447,4
|
|
20231127,091500,29125271,1447,1454,1454,1447,1601
|
|
20231127,091400,26799782,1455,1455,1455,1455,1829
|
|
20231127,091300,24138587,1455,1455,1455,1455,4
|
|
20231127,091200,24132767,1455,1455,1456,1455,658
|
|
20231127,091100,23175227,1456,1455,1456,1455,2
|
|
20231127,091000,23172316,1456,1456,1456,1456,34
|
|
20231127,090900,23122812,1459,1465,1465,1459,327
|
|
20231127,090800,22645533,1454,1460,1460,1454,6242
|
|
20231127,090700,13532650,1460,1459,1460,1459,8000
|
|
20231127,090600,1852689,1459,1459,1459,1459,1
|
|
20231127,090500,1851230,1454,1457,1460,1454,1014
|
|
20231127,090400,370986,1452,1452,1452,1452,4
|
|
20231127,090300,365178,1457,1455,1457,1455,102
|
|
20231127,090200,216765,1452,1452,1452,1452,5
|
|
20231127,090100,209505,1457,1452,1457,1452,6
|
|
20231127,090000,200788,1453,1455,1455,1453,138
|