576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183300,84558186,1450,1450,1450,1450,3581
|
|
20231128,183200,84558186,1450,1450,1450,1450,0
|
|
20231128,183100,84558186,1450,1450,1450,1450,0
|
|
20231128,183000,84558186,1450,1450,1450,1450,0
|
|
20231128,182900,84558186,1450,1450,1450,1450,0
|
|
20231128,182800,84558186,1450,1450,1450,1450,0
|
|
20231128,182700,84558186,1450,1450,1450,1450,0
|
|
20231128,182600,84558186,1450,1450,1450,1450,0
|
|
20231128,182500,84558186,1450,1450,1450,1450,0
|
|
20231128,182400,84558186,1450,1450,1450,1450,0
|
|
20231128,182300,84558186,1450,1450,1450,1450,0
|
|
20231128,182200,84558186,1450,1450,1450,1450,0
|
|
20231128,182100,84558186,1450,1450,1450,1450,0
|
|
20231128,182000,84558186,1450,1450,1450,1450,0
|
|
20231128,181900,84558186,1450,1450,1450,1450,0
|
|
20231128,181800,84558186,1450,1450,1450,1450,0
|
|
20231128,181700,84558186,1450,1450,1450,1450,0
|
|
20231128,181600,84558186,1450,1450,1450,1450,0
|
|
20231128,181500,84558186,1450,1450,1450,1450,0
|
|
20231128,181400,84558186,1450,1450,1450,1450,0
|
|
20231128,181300,84558186,1450,1450,1450,1450,0
|
|
20231128,181200,84558186,1450,1450,1450,1450,0
|
|
20231128,181100,84558186,1450,1450,1450,1450,0
|
|
20231128,181000,84558186,1450,1450,1450,1450,0
|
|
20231128,180900,84558186,1450,1450,1450,1450,0
|
|
20231128,180800,84558186,1450,1450,1450,1450,0
|
|
20231128,180700,84558186,1450,1450,1450,1450,0
|
|
20231128,180600,84558186,1450,1450,1450,1450,0
|
|
20231128,180500,84558186,1450,1450,1450,1450,0
|
|
20231128,180400,84558186,1450,1450,1450,1450,0
|
|
20231128,180300,84558186,1450,1450,1450,1450,3581
|
|
20231128,180200,84558186,1450,1450,1450,1450,0
|
|
20231128,180100,84558186,1450,1450,1450,1450,0
|
|
20231128,180000,84558186,1450,1450,1450,1450,0
|
|
20231128,175900,84558186,1450,1450,1450,1450,0
|
|
20231128,175800,84558186,1450,1450,1450,1450,0
|
|
20231128,175700,84558186,1450,1450,1450,1450,0
|
|
20231128,175600,84558186,1450,1450,1450,1450,0
|
|
20231128,175500,84558186,1450,1450,1450,1450,0
|
|
20231128,175400,84558186,1450,1450,1450,1450,0
|
|
20231128,175300,84558186,1450,1450,1450,1450,0
|
|
20231128,175200,84558186,1450,1450,1450,1450,0
|
|
20231128,175100,84558186,1450,1450,1450,1450,0
|
|
20231128,175000,84558186,1450,1450,1450,1450,0
|
|
20231128,174900,84558186,1450,1450,1450,1450,0
|
|
20231128,174800,84558186,1450,1450,1450,1450,0
|
|
20231128,174700,84558186,1450,1450,1450,1450,0
|
|
20231128,174600,84558186,1450,1450,1450,1450,0
|
|
20231128,174500,84558186,1450,1450,1450,1450,0
|
|
20231128,174400,84558186,1450,1450,1450,1450,0
|
|
20231128,174300,84558186,1450,1450,1450,1450,0
|
|
20231128,174200,84558186,1450,1450,1450,1450,0
|
|
20231128,174100,84558186,1450,1450,1450,1450,0
|
|
20231128,174000,84558186,1450,1450,1450,1450,0
|
|
20231128,173900,84558186,1450,1450,1450,1450,0
|
|
20231128,173800,84558186,1450,1450,1450,1450,0
|
|
20231128,173700,84558186,1450,1450,1450,1450,0
|
|
20231128,173600,84558186,1450,1450,1450,1450,0
|
|
20231128,173500,84558186,1450,1450,1450,1450,0
|
|
20231128,173400,84558186,1450,1450,1450,1450,0
|
|
20231128,173300,84558186,1450,1450,1450,1450,3581
|
|
20231128,173200,84558186,1450,1450,1450,1450,0
|
|
20231128,173100,84558186,1450,1450,1450,1450,0
|
|
20231128,173000,84558186,1450,1450,1450,1450,0
|
|
20231128,172900,84558186,1450,1450,1450,1450,0
|
|
20231128,172800,84558186,1450,1450,1450,1450,0
|
|
20231128,172700,84558186,1450,1450,1450,1450,0
|
|
20231128,172600,84558186,1450,1450,1450,1450,0
|
|
20231128,172500,84558186,1450,1450,1450,1450,0
|
|
20231128,172400,84558186,1450,1450,1450,1450,0
|
|
20231128,172300,84558186,1450,1450,1450,1450,0
|
|
20231128,172200,84558186,1450,1450,1450,1450,0
|
|
20231128,172100,84558186,1450,1450,1450,1450,0
|
|
20231128,172000,84558186,1450,1450,1450,1450,0
|
|
20231128,171900,84558186,1450,1450,1450,1450,0
|
|
20231128,171800,84558186,1450,1450,1450,1450,0
|
|
20231128,171700,84558186,1450,1450,1450,1450,0
|
|
20231128,171600,84558186,1450,1450,1450,1450,0
|
|
20231128,171500,84558186,1450,1450,1450,1450,0
|
|
20231128,171400,84558186,1450,1450,1450,1450,0
|
|
20231128,171300,84558186,1450,1450,1450,1450,0
|
|
20231128,171200,84558186,1450,1450,1450,1450,0
|
|
20231128,171100,84558186,1450,1450,1450,1450,0
|
|
20231128,171000,84558186,1450,1450,1450,1450,0
|
|
20231128,170900,84558186,1450,1450,1450,1450,0
|
|
20231128,170800,84558186,1450,1450,1450,1450,0
|
|
20231128,170700,84558186,1450,1450,1450,1450,0
|
|
20231128,170600,84558186,1450,1450,1450,1450,0
|
|
20231128,170500,84558186,1450,1450,1450,1450,0
|
|
20231128,170400,84558186,1450,1450,1450,1450,0
|
|
20231128,170300,84558186,1450,1450,1450,1450,3581
|
|
20231128,170200,84558186,1450,1450,1450,1450,0
|
|
20231128,170100,84558186,1450,1450,1450,1450,0
|
|
20231128,170000,84558186,1450,1450,1450,1450,0
|
|
20231128,165900,84558186,1450,1450,1450,1450,0
|
|
20231128,165800,84558186,1450,1450,1450,1450,0
|
|
20231128,165700,84558186,1450,1450,1450,1450,0
|
|
20231128,165600,84558186,1450,1450,1450,1450,0
|
|
20231128,165500,84558186,1450,1450,1450,1450,0
|
|
20231128,165400,84558186,1450,1450,1450,1450,0
|
|
20231128,165300,84558186,1450,1450,1450,1450,0
|
|
20231128,165200,84558186,1450,1450,1450,1450,0
|
|
20231128,165100,84558186,1450,1450,1450,1450,0
|
|
20231128,165000,84558186,1450,1450,1450,1450,0
|
|
20231128,164900,84558186,1450,1450,1450,1450,0
|
|
20231128,164800,84558186,1450,1450,1450,1450,0
|
|
20231128,164700,84558186,1450,1450,1450,1450,0
|
|
20231128,164600,84558186,1450,1450,1450,1450,0
|
|
20231128,164500,84558186,1450,1450,1450,1450,0
|
|
20231128,164400,84558186,1450,1450,1450,1450,0
|
|
20231128,164300,84558186,1450,1450,1450,1450,0
|
|
20231128,164200,84558186,1450,1450,1450,1450,0
|
|
20231128,164100,84558186,1450,1450,1450,1450,0
|
|
20231128,164000,84558186,1450,1450,1450,1450,0
|
|
20231128,163900,84558186,1450,1450,1450,1450,0
|
|
20231128,163800,84558186,1450,1450,1450,1450,0
|
|
20231128,163700,84558186,1450,1450,1450,1450,0
|
|
20231128,163600,84558186,1450,1450,1450,1450,0
|
|
20231128,163500,84558186,1450,1450,1450,1450,0
|
|
20231128,163400,84558186,1450,1450,1450,1450,0
|
|
20231128,163300,84558186,1450,1450,1450,1450,3581
|
|
20231128,163200,84558186,1450,1450,1450,1450,0
|
|
20231128,163100,84558186,1450,1450,1450,1450,0
|
|
20231128,163000,84558186,1450,1450,1450,1450,0
|
|
20231128,162900,84558186,1450,1450,1450,1450,0
|
|
20231128,162800,84558186,1450,1450,1450,1450,0
|
|
20231128,162700,84558186,1450,1450,1450,1450,0
|
|
20231128,162600,84558186,1450,1450,1450,1450,0
|
|
20231128,162500,84558186,1450,1450,1450,1450,0
|
|
20231128,162400,84558186,1450,1450,1450,1450,0
|
|
20231128,162300,84558186,1450,1450,1450,1450,0
|
|
20231128,162200,84558186,1450,1450,1450,1450,0
|
|
20231128,162100,84558186,1450,1450,1450,1450,0
|
|
20231128,162000,84558186,1450,1450,1450,1450,0
|
|
20231128,161900,84558186,1450,1450,1450,1450,0
|
|
20231128,161800,84558186,1450,1450,1450,1450,0
|
|
20231128,161700,84558186,1450,1450,1450,1450,0
|
|
20231128,161600,84558186,1450,1450,1450,1450,0
|
|
20231128,161500,84558186,1450,1450,1450,1450,0
|
|
20231128,161400,84558186,1450,1450,1450,1450,0
|
|
20231128,161300,84558186,1450,1450,1450,1450,0
|
|
20231128,161200,84558186,1450,1450,1450,1450,0
|
|
20231128,161100,84558186,1450,1450,1450,1450,0
|
|
20231128,161000,84558186,1450,1450,1450,1450,0
|
|
20231128,160900,84558186,1450,1450,1450,1450,0
|
|
20231128,160800,84558186,1450,1450,1450,1450,0
|
|
20231128,160700,84558186,1450,1450,1450,1450,0
|
|
20231128,160600,84558186,1450,1450,1450,1450,0
|
|
20231128,160500,84558186,1450,1450,1450,1450,0
|
|
20231128,160400,84558186,1450,1450,1450,1450,0
|
|
20231128,160300,84558186,1450,1450,1450,1450,3581
|
|
20231128,160200,84558186,1450,1450,1450,1450,0
|
|
20231128,160100,84558186,1450,1450,1450,1450,0
|
|
20231128,160000,84558186,1450,1450,1450,1450,0
|
|
20231128,155900,84558186,1450,1450,1450,1450,0
|
|
20231128,155800,84558186,1450,1450,1450,1450,0
|
|
20231128,155700,84558186,1450,1450,1450,1450,0
|
|
20231128,155600,84558186,1450,1450,1450,1450,0
|
|
20231128,155500,84558186,1450,1450,1450,1450,0
|
|
20231128,155400,84558186,1450,1450,1450,1450,0
|
|
20231128,155300,84558186,1450,1450,1450,1450,0
|
|
20231128,155200,84558186,1450,1450,1450,1450,0
|
|
20231128,155100,84558186,1450,1450,1450,1450,0
|
|
20231128,155000,84558186,1450,1450,1450,1450,0
|
|
20231128,154900,84558186,1450,1450,1450,1450,0
|
|
20231128,154800,84558186,1450,1450,1450,1450,0
|
|
20231128,154700,84558186,1450,1450,1450,1450,0
|
|
20231128,154600,84558186,1450,1450,1450,1450,0
|
|
20231128,154500,84558186,1450,1450,1450,1450,0
|
|
20231128,154400,84558186,1450,1450,1450,1450,0
|
|
20231128,154300,84558186,1450,1450,1450,1450,0
|
|
20231128,154200,84558186,1450,1450,1450,1450,0
|
|
20231128,154100,84558186,1450,1450,1450,1450,0
|
|
20231128,154000,84558186,1450,1450,1450,1450,0
|
|
20231128,153900,84558186,1450,1450,1450,1450,0
|
|
20231128,153800,84558186,1450,1450,1450,1450,0
|
|
20231128,153700,84558186,1450,1450,1450,1450,0
|
|
20231128,153600,84558186,1450,1450,1450,1450,0
|
|
20231128,153500,84558186,1450,1450,1450,1450,0
|
|
20231128,153400,84558186,1450,1450,1450,1450,0
|
|
20231128,153300,84558186,1450,1450,1450,1450,3581
|
|
20231128,153200,84558186,1450,1450,1450,1450,0
|
|
20231128,153100,84558186,1450,1450,1450,1450,0
|
|
20231128,153000,84558186,1450,1450,1450,1450,3581
|
|
20231128,152900,79365736,1451,1451,1451,1451,0
|
|
20231128,152800,79365736,1451,1451,1451,1451,0
|
|
20231128,152700,79365736,1451,1451,1451,1451,0
|
|
20231128,152600,79365736,1451,1451,1451,1451,0
|
|
20231128,152500,79365736,1451,1451,1451,1451,0
|
|
20231128,152400,79365736,1451,1451,1451,1451,0
|
|
20231128,152300,79365736,1451,1451,1451,1451,0
|
|
20231128,152200,79365736,1451,1451,1451,1451,0
|
|
20231128,152100,79365736,1451,1451,1451,1451,0
|
|
20231128,152000,79365736,1451,1451,1451,1451,0
|
|
20231128,151900,79365736,1451,1451,1451,1451,0
|
|
20231128,151800,79365736,1451,1451,1451,1451,6
|
|
20231128,151700,79357030,1451,1451,1451,1451,0
|
|
20231128,151600,79357030,1451,1451,1451,1451,0
|
|
20231128,151500,79357030,1451,1451,1451,1451,0
|
|
20231128,151400,79357030,1451,1451,1451,1451,0
|
|
20231128,151300,79357030,1451,1446,1451,1446,6
|
|
20231128,151200,79348340,1449,1449,1449,1449,200
|
|
20231128,151100,79058540,1449,1449,1449,1449,0
|
|
20231128,151000,79058540,1449,1449,1449,1449,1
|
|
20231128,150900,79057091,1444,1446,1449,1444,2011
|
|
20231128,150800,76145232,1446,1446,1446,1446,1
|
|
20231128,150700,76143786,1446,1444,1446,1444,217
|
|
20231128,150600,75830435,1443,1443,1443,1443,0
|
|
20231128,150500,75830435,1443,1443,1443,1443,173
|
|
20231128,150400,75580796,1443,1443,1443,1443,0
|
|
20231128,150300,75580796,1443,1443,1443,1443,0
|
|
20231128,150200,75580796,1443,1442,1443,1442,543
|
|
20231128,150100,74797789,1442,1442,1442,1442,0
|
|
20231128,150000,74797789,1442,1442,1442,1442,92
|
|
20231128,145900,74665125,1444,1444,1444,1444,0
|
|
20231128,145800,74665125,1444,1444,1444,1444,0
|
|
20231128,145700,74665125,1444,1444,1444,1444,0
|
|
20231128,145600,74665125,1444,1444,1444,1444,0
|
|
20231128,145500,74665125,1444,1444,1444,1444,12
|
|
20231128,145400,74647797,1445,1442,1445,1441,501
|
|
20231128,145300,73925769,1442,1442,1442,1442,1572
|
|
20231128,145200,71658945,1445,1445,1445,1445,0
|
|
20231128,145100,71658945,1445,1445,1445,1445,69
|
|
20231128,145000,71559240,1443,1444,1444,1443,516
|
|
20231128,144900,70814215,1448,1448,1448,1448,0
|
|
20231128,144800,70814215,1448,1448,1448,1448,0
|
|
20231128,144700,70814215,1448,1448,1448,1448,0
|
|
20231128,144600,70814215,1448,1448,1448,1448,0
|
|
20231128,144500,70814215,1448,1448,1448,1448,0
|
|
20231128,144400,70814215,1448,1448,1448,1448,0
|
|
20231128,144300,70814215,1448,1448,1448,1448,1
|
|
20231128,144200,70812767,1445,1446,1448,1445,1747
|
|
20231128,144100,68288347,1448,1448,1448,1448,100
|
|
20231128,144000,68143547,1448,1448,1448,1448,0
|
|
20231128,143900,68143547,1448,1448,1448,1448,1
|
|
20231128,143800,68142099,1445,1445,1445,1445,1
|
|
20231128,143700,68140654,1449,1449,1449,1449,0
|
|
20231128,143600,68140654,1449,1449,1449,1449,0
|
|
20231128,143500,68140654,1449,1449,1449,1449,0
|
|
20231128,143400,68140654,1449,1449,1449,1449,0
|
|
20231128,143300,68140654,1449,1449,1449,1449,0
|
|
20231128,143200,68140654,1449,1449,1449,1449,0
|
|
20231128,143100,68140654,1449,1449,1449,1449,0
|
|
20231128,143000,68140654,1449,1449,1449,1449,200
|
|
20231128,142900,67850854,1446,1446,1446,1446,100
|
|
20231128,142800,67706254,1446,1446,1446,1446,400
|
|
20231128,142700,67127854,1448,1448,1448,1448,0
|
|
20231128,142600,67127854,1448,1448,1448,1448,0
|
|
20231128,142500,67127854,1448,1448,1448,1448,0
|
|
20231128,142400,67127854,1448,1448,1448,1448,0
|
|
20231128,142300,67127854,1448,1449,1449,1448,1161
|
|
20231128,142200,65446661,1454,1454,1454,1454,0
|
|
20231128,142100,65446661,1454,1454,1454,1454,0
|
|
20231128,142000,65446661,1454,1454,1454,1454,1
|
|
20231128,141900,65445207,1450,1450,1450,1450,0
|
|
20231128,141800,65445207,1450,1450,1450,1450,0
|
|
20231128,141700,65445207,1450,1450,1450,1450,58
|
|
20231128,141600,65361107,1454,1454,1454,1454,1
|
|
20231128,141500,65359653,1453,1453,1453,1453,5
|
|
20231128,141400,65352388,1450,1450,1450,1450,0
|
|
20231128,141300,65352388,1450,1451,1451,1450,400
|
|
20231128,141200,64772380,1451,1451,1451,1451,302
|
|
20231128,141100,64334178,1454,1454,1454,1454,0
|
|
20231128,141000,64334178,1454,1454,1454,1454,1
|
|
20231128,140900,64332724,1453,1453,1453,1453,0
|
|
20231128,140800,64332724,1453,1453,1453,1453,0
|
|
20231128,140700,64332724,1453,1452,1453,1452,510
|
|
20231128,140600,63591718,1452,1452,1452,1452,5
|
|
20231128,140500,63584458,1452,1451,1452,1451,31
|
|
20231128,140400,63539476,1452,1452,1452,1452,0
|
|
20231128,140300,63539476,1452,1452,1452,1452,0
|
|
20231128,140200,63539476,1452,1452,1452,1452,1
|
|
20231128,140100,63538024,1452,1452,1452,1452,0
|
|
20231128,140000,63538024,1452,1452,1452,1452,0
|
|
20231128,135900,63538024,1452,1450,1452,1450,52
|
|
20231128,135800,63462621,1450,1450,1450,1450,0
|
|
20231128,135700,63462621,1450,1450,1450,1450,0
|
|
20231128,135600,63462621,1450,1450,1450,1450,0
|
|
20231128,135500,63462621,1450,1450,1450,1450,0
|
|
20231128,135400,63462621,1450,1450,1450,1450,0
|
|
20231128,135300,63462621,1450,1450,1450,1450,0
|
|
20231128,135200,63462621,1450,1450,1450,1450,0
|
|
20231128,135100,63462621,1450,1450,1450,1450,0
|
|
20231128,135000,63462621,1450,1450,1450,1450,0
|
|
20231128,134900,63462621,1450,1449,1450,1449,2
|
|
20231128,134800,63459722,1448,1448,1448,1448,0
|
|
20231128,134700,63459722,1448,1448,1448,1448,0
|
|
20231128,134600,63459722,1448,1448,1448,1448,90
|
|
20231128,134500,63329402,1448,1448,1448,1448,0
|
|
20231128,134400,63329402,1448,1448,1448,1448,0
|
|
20231128,134300,63329402,1448,1448,1448,1448,0
|
|
20231128,134200,63329402,1448,1448,1448,1448,1
|
|
20231128,134100,63327954,1448,1448,1448,1448,0
|
|
20231128,134000,63327954,1448,1448,1448,1448,0
|
|
20231128,133900,63327954,1448,1448,1448,1448,0
|
|
20231128,133800,63327954,1448,1448,1448,1448,0
|
|
20231128,133700,63327954,1448,1448,1448,1448,0
|
|
20231128,133600,63327954,1448,1448,1448,1448,0
|
|
20231128,133500,63327954,1448,1448,1448,1448,0
|
|
20231128,133400,63327954,1448,1448,1448,1448,0
|
|
20231128,133300,63327954,1448,1448,1448,1448,0
|
|
20231128,133200,63327954,1448,1448,1448,1448,6
|
|
20231128,133100,63319266,1446,1446,1446,1446,0
|
|
20231128,133000,63319266,1446,1446,1446,1446,0
|
|
20231128,132900,63319266,1446,1445,1446,1445,1284
|
|
20231128,132800,61462640,1446,1446,1446,1446,0
|
|
20231128,132700,61462640,1446,1446,1446,1446,0
|
|
20231128,132600,61462640,1446,1446,1446,1446,0
|
|
20231128,132500,61462640,1446,1446,1446,1446,0
|
|
20231128,132400,61462640,1446,1446,1446,1446,1
|
|
20231128,132300,61461194,1444,1444,1444,1444,0
|
|
20231128,132200,61461194,1444,1444,1444,1444,0
|
|
20231128,132100,61461194,1444,1444,1444,1444,0
|
|
20231128,132000,61461194,1444,1444,1444,1444,59
|
|
20231128,131900,61375998,1443,1443,1443,1443,0
|
|
20231128,131800,61375998,1443,1443,1443,1443,47
|
|
20231128,131700,61308177,1443,1443,1443,1443,0
|
|
20231128,131600,61308177,1443,1443,1443,1443,0
|
|
20231128,131500,61308177,1443,1444,1444,1443,1133
|
|
20231128,131400,59673001,1446,1444,1446,1444,22
|
|
20231128,131300,59641231,1444,1444,1444,1444,0
|
|
20231128,131200,59641231,1444,1444,1444,1444,0
|
|
20231128,131100,59641231,1444,1445,1445,1444,2000
|
|
20231128,131000,56753230,1446,1446,1446,1446,1
|
|
20231128,130900,56751784,1445,1446,1446,1445,540
|
|
20231128,130800,55971444,1446,1446,1446,1446,0
|
|
20231128,130700,55971444,1446,1447,1447,1446,42
|
|
20231128,130600,55910687,1448,1448,1448,1448,0
|
|
20231128,130500,55910687,1448,1448,1448,1448,0
|
|
20231128,130400,55910687,1448,1448,1448,1448,100
|
|
20231128,130300,55765887,1448,1448,1448,1448,0
|
|
20231128,130200,55765887,1448,1448,1448,1448,1
|
|
20231128,130100,55764439,1447,1447,1447,1447,0
|
|
20231128,130000,55764439,1447,1448,1448,1447,458
|
|
20231128,125900,55101711,1450,1450,1450,1450,0
|
|
20231128,125800,55101711,1450,1450,1450,1450,0
|
|
20231128,125700,55101711,1450,1450,1450,1450,0
|
|
20231128,125600,55101711,1450,1450,1450,1450,0
|
|
20231128,125500,55101711,1450,1450,1450,1450,0
|
|
20231128,125400,55101711,1450,1450,1450,1450,0
|
|
20231128,125300,55101711,1450,1450,1450,1450,0
|
|
20231128,125200,55101711,1450,1450,1450,1450,1
|
|
20231128,125100,55100261,1450,1450,1450,1450,0
|
|
20231128,125000,55100261,1450,1450,1450,1450,0
|
|
20231128,124900,55100261,1450,1450,1450,1450,200
|
|
20231128,124800,54810261,1450,1450,1450,1450,0
|
|
20231128,124700,54810261,1450,1450,1450,1450,0
|
|
20231128,124600,54810261,1450,1450,1450,1450,0
|
|
20231128,124500,54810261,1450,1450,1450,1450,1
|
|
20231128,124400,54808811,1448,1448,1448,1448,0
|
|
20231128,124300,54808811,1448,1448,1448,1448,0
|
|
20231128,124200,54808811,1448,1448,1448,1448,0
|
|
20231128,124100,54808811,1448,1448,1448,1448,0
|
|
20231128,124000,54808811,1448,1448,1448,1448,0
|
|
20231128,123900,54808811,1448,1448,1448,1448,0
|
|
20231128,123800,54808811,1448,1448,1448,1448,1
|
|
20231128,123700,54807363,1448,1448,1448,1448,1
|
|
20231128,123600,54805915,1448,1450,1450,1448,31
|
|
20231128,123500,54761024,1450,1450,1450,1450,0
|
|
20231128,123400,54761024,1450,1450,1450,1450,0
|
|
20231128,123300,54761024,1450,1450,1450,1450,31
|
|
20231128,123200,54716074,1450,1451,1451,1450,829
|
|
20231128,123100,53513613,1454,1454,1454,1454,0
|
|
20231128,123000,53513613,1454,1454,1454,1454,0
|
|
20231128,122900,53513613,1454,1454,1454,1454,1
|
|
20231128,122800,53512159,1454,1454,1454,1454,0
|
|
20231128,122700,53512159,1454,1454,1454,1454,0
|
|
20231128,122600,53512159,1454,1454,1454,1454,4
|
|
20231128,122500,53506343,1455,1455,1455,1455,0
|
|
20231128,122400,53506343,1455,1455,1455,1455,0
|
|
20231128,122300,53506343,1455,1455,1455,1455,0
|
|
20231128,122200,53506343,1455,1455,1455,1455,0
|
|
20231128,122100,53506343,1455,1455,1455,1455,0
|
|
20231128,122000,53506343,1455,1455,1455,1455,0
|
|
20231128,121900,53506343,1455,1455,1455,1455,0
|
|
20231128,121800,53506343,1455,1455,1455,1455,0
|
|
20231128,121700,53506343,1455,1455,1455,1455,0
|
|
20231128,121600,53506343,1455,1455,1455,1455,1
|
|
20231128,121500,53504888,1451,1451,1451,1451,0
|
|
20231128,121400,53504888,1451,1451,1451,1451,0
|
|
20231128,121300,53504888,1451,1451,1451,1451,0
|
|
20231128,121200,53504888,1451,1451,1451,1451,0
|
|
20231128,121100,53504888,1451,1451,1451,1451,0
|
|
20231128,121000,53504888,1451,1451,1451,1451,0
|
|
20231128,120900,53504888,1451,1451,1451,1451,9
|
|
20231128,120800,53491829,1451,1451,1451,1451,81
|
|
20231128,120700,53374298,1456,1456,1456,1456,0
|
|
20231128,120600,53374298,1456,1456,1456,1456,0
|
|
20231128,120500,53374298,1456,1456,1456,1456,0
|
|
20231128,120400,53374298,1456,1456,1456,1456,0
|
|
20231128,120300,53374298,1456,1456,1456,1456,0
|
|
20231128,120200,53374298,1456,1456,1456,1456,0
|
|
20231128,120100,53374298,1456,1456,1456,1456,0
|
|
20231128,120000,53374298,1456,1455,1456,1455,10
|
|
20231128,115900,53359746,1455,1454,1455,1454,77
|
|
20231128,115800,53247721,1455,1455,1455,1455,0
|
|
20231128,115700,53247721,1455,1455,1455,1455,34
|
|
20231128,115600,53198251,1455,1455,1455,1455,0
|
|
20231128,115500,53198251,1455,1455,1455,1455,0
|
|
20231128,115400,53198251,1455,1455,1455,1455,0
|
|
20231128,115300,53198251,1455,1455,1455,1455,0
|
|
20231128,115200,53198251,1455,1455,1455,1455,1
|
|
20231128,115100,53196796,1450,1450,1450,1450,0
|
|
20231128,115000,53196796,1450,1450,1450,1450,0
|
|
20231128,114900,53196796,1450,1450,1450,1450,299
|
|
20231128,114800,52763246,1450,1450,1450,1450,0
|
|
20231128,114700,52763246,1450,1450,1450,1450,0
|
|
20231128,114600,52763246,1450,1450,1450,1450,0
|
|
20231128,114500,52763246,1450,1450,1450,1450,0
|
|
20231128,114400,52763246,1450,1450,1450,1450,0
|
|
20231128,114300,52763246,1450,1450,1450,1450,0
|
|
20231128,114200,52763246,1450,1456,1456,1450,792
|
|
20231128,114100,51614389,1458,1458,1458,1458,2
|
|
20231128,114000,51611473,1459,1459,1459,1459,0
|
|
20231128,113900,51611473,1459,1459,1459,1459,0
|
|
20231128,113800,51611473,1459,1459,1459,1459,0
|
|
20231128,113700,51611473,1459,1459,1459,1459,0
|
|
20231128,113600,51611473,1459,1457,1459,1457,100
|
|
20231128,113500,51465575,1460,1460,1460,1460,0
|
|
20231128,113400,51465575,1460,1458,1460,1458,43
|
|
20231128,113300,51402832,1456,1456,1456,1456,0
|
|
20231128,113200,51402832,1456,1456,1456,1456,0
|
|
20231128,113100,51402832,1456,1456,1456,1456,19
|
|
20231128,113000,51375168,1456,1456,1456,1456,81
|
|
20231128,112900,51257232,1456,1458,1458,1456,983
|
|
20231128,112800,49824088,1458,1457,1458,1457,1002
|
|
20231128,112700,48363174,1456,1456,1456,1456,8
|
|
20231128,112600,48351526,1456,1456,1456,1456,13
|
|
20231128,112500,48332598,1456,1456,1456,1456,13
|
|
20231128,112400,48313670,1456,1455,1456,1455,341
|
|
20231128,112300,47817175,1455,1455,1456,1455,19
|
|
20231128,112200,47789524,1456,1456,1456,1455,31
|
|
20231128,112100,47744401,1456,1456,1456,1456,1
|
|
20231128,112000,47742945,1455,1455,1455,1455,18
|
|
20231128,111900,47716755,1456,1456,1456,1456,0
|
|
20231128,111800,47716755,1456,1456,1456,1456,0
|
|
20231128,111700,47716755,1456,1456,1456,1456,0
|
|
20231128,111600,47716755,1456,1456,1456,1456,0
|
|
20231128,111500,47716755,1456,1456,1456,1456,0
|
|
20231128,111400,47716755,1456,1456,1456,1456,0
|
|
20231128,111300,47716755,1456,1456,1456,1456,0
|
|
20231128,111200,47716755,1456,1456,1456,1456,0
|
|
20231128,111100,47716755,1456,1456,1456,1456,0
|
|
20231128,111000,47716755,1456,1456,1456,1456,0
|
|
20231128,110900,47716755,1456,1456,1456,1456,0
|
|
20231128,110800,47716755,1456,1456,1456,1456,0
|
|
20231128,110700,47716755,1456,1456,1456,1456,0
|
|
20231128,110600,47716755,1456,1456,1456,1456,0
|
|
20231128,110500,47716755,1456,1456,1456,1456,0
|
|
20231128,110400,47716755,1456,1456,1456,1456,0
|
|
20231128,110300,47716755,1456,1456,1456,1456,0
|
|
20231128,110200,47716755,1456,1456,1456,1456,0
|
|
20231128,110100,47716755,1456,1455,1456,1455,408
|
|
20231128,110000,47122988,1455,1455,1455,1455,0
|
|
20231128,105900,47122988,1455,1455,1455,1455,0
|
|
20231128,105800,47122988,1455,1455,1455,1455,0
|
|
20231128,105700,47122988,1455,1455,1455,1455,0
|
|
20231128,105600,47122988,1455,1455,1455,1455,0
|
|
20231128,105500,47122988,1455,1455,1455,1455,0
|
|
20231128,105400,47122988,1455,1455,1455,1455,0
|
|
20231128,105300,47122988,1455,1455,1455,1455,0
|
|
20231128,105200,47122988,1455,1455,1455,1455,1
|
|
20231128,105100,47121533,1455,1453,1455,1453,2288
|
|
20231128,105000,43793911,1451,1451,1451,1451,0
|
|
20231128,104900,43793911,1451,1451,1451,1451,0
|
|
20231128,104800,43793911,1451,1451,1451,1451,0
|
|
20231128,104700,43793911,1451,1451,1451,1451,0
|
|
20231128,104600,43793911,1451,1451,1453,1451,451
|
|
20231128,104500,43139508,1450,1450,1451,1450,502
|
|
20231128,104400,42411607,1442,1442,1442,1442,0
|
|
20231128,104300,42411607,1442,1442,1442,1442,0
|
|
20231128,104200,42411607,1442,1442,1442,1442,0
|
|
20231128,104100,42411607,1442,1442,1442,1442,0
|
|
20231128,104000,42411607,1442,1443,1443,1442,62
|
|
20231128,103900,42322153,1445,1445,1445,1445,0
|
|
20231128,103800,42322153,1445,1445,1445,1445,500
|
|
20231128,103700,41599653,1453,1453,1453,1453,0
|
|
20231128,103600,41599653,1453,1453,1453,1453,0
|
|
20231128,103500,41599653,1453,1453,1453,1453,0
|
|
20231128,103400,41599653,1453,1453,1453,1453,0
|
|
20231128,103300,41599653,1453,1453,1453,1453,0
|
|
20231128,103200,41599653,1453,1453,1453,1453,0
|
|
20231128,103100,41599653,1453,1453,1453,1453,11
|
|
20231128,103000,41583670,1453,1453,1453,1453,0
|
|
20231128,102900,41583670,1453,1452,1453,1452,2
|
|
20231128,102800,41580765,1450,1450,1450,1450,1000
|
|
20231128,102700,40130765,1450,1450,1450,1450,0
|
|
20231128,102600,40130765,1450,1450,1450,1450,0
|
|
20231128,102500,40130765,1450,1450,1450,1450,0
|
|
20231128,102400,40130765,1450,1450,1450,1450,0
|
|
20231128,102300,40130765,1450,1450,1450,1450,0
|
|
20231128,102200,40130765,1450,1450,1450,1450,0
|
|
20231128,102100,40130765,1450,1450,1450,1450,0
|
|
20231128,102000,40130765,1450,1450,1450,1450,0
|
|
20231128,101900,40130765,1450,1450,1450,1450,0
|
|
20231128,101800,40130765,1450,1450,1450,1450,69
|
|
20231128,101700,40030715,1450,1450,1450,1450,1
|
|
20231128,101600,40029265,1451,1451,1451,1451,200
|
|
20231128,101500,39739065,1445,1451,1451,1445,21
|
|
20231128,101400,39708714,1448,1448,1448,1448,350
|
|
20231128,101300,39201914,1448,1448,1448,1448,0
|
|
20231128,101200,39201914,1448,1448,1448,1448,0
|
|
20231128,101100,39201914,1448,1448,1448,1448,1
|
|
20231128,101000,39200466,1442,1442,1442,1442,0
|
|
20231128,100900,39200466,1442,1442,1442,1442,300
|
|
20231128,100800,38767866,1448,1448,1448,1448,0
|
|
20231128,100700,38767866,1448,1444,1448,1443,100
|
|
20231128,100600,38623541,1445,1451,1451,1445,14428
|
|
20231128,100500,17748481,1449,1453,1453,1449,3
|
|
20231128,100400,17744129,1448,1448,1448,1448,195
|
|
20231128,100300,17461769,1449,1450,1450,1449,3936
|
|
20231128,100200,11757292,1454,1454,1454,1454,0
|
|
20231128,100100,11757292,1454,1454,1454,1454,0
|
|
20231128,100000,11757292,1454,1454,1454,1454,10
|
|
20231128,095900,11742752,1455,1455,1455,1455,1
|
|
20231128,095800,11741297,1453,1452,1453,1451,6
|
|
20231128,095700,11732584,1453,1450,1453,1450,52
|
|
20231128,095600,11657082,1453,1453,1453,1453,1
|
|
20231128,095500,11655629,1453,1453,1453,1453,1
|
|
20231128,095400,11654176,1451,1451,1451,1451,20
|
|
20231128,095300,11625156,1453,1453,1453,1453,0
|
|
20231128,095200,11625156,1453,1453,1453,1453,0
|
|
20231128,095100,11625156,1453,1454,1454,1453,32
|
|
20231128,095000,11578659,1452,1452,1452,1452,5
|
|
20231128,094900,11571399,1452,1452,1452,1452,995
|
|
20231128,094800,10126659,1452,1452,1452,1452,0
|
|
20231128,094700,10126659,1452,1452,1452,1452,0
|
|
20231128,094600,10126659,1452,1452,1452,1452,5
|
|
20231128,094500,10119399,1452,1452,1452,1452,1
|
|
20231128,094400,10117947,1451,1452,1452,1451,51
|
|
20231128,094300,10043945,1450,1450,1450,1450,211
|
|
20231128,094200,9737995,1452,1452,1452,1450,4
|
|
20231128,094100,9732189,1451,1452,1452,1451,1301
|
|
20231128,094000,7843144,1456,1456,1456,1456,0
|
|
20231128,093900,7843144,1456,1456,1456,1456,5
|
|
20231128,093800,7835864,1456,1456,1456,1456,2
|
|
20231128,093700,7832952,1456,1456,1456,1456,4
|
|
20231128,093600,7827128,1456,1456,1456,1456,0
|
|
20231128,093500,7827128,1456,1456,1456,1456,1
|
|
20231128,093400,7825672,1452,1456,1456,1452,14
|
|
20231128,093300,7805312,1452,1455,1455,1452,6
|
|
20231128,093200,7796594,1456,1453,1456,1453,46
|
|
20231128,093100,7729753,1456,1456,1457,1456,75
|
|
20231128,093000,7620552,1456,1456,1456,1456,27
|
|
20231128,092900,7581240,1454,1456,1456,1454,713
|
|
20231128,092800,6543823,1457,1457,1457,1457,0
|
|
20231128,092700,6543823,1457,1457,1457,1457,0
|
|
20231128,092600,6543823,1457,1457,1457,1457,8
|
|
20231128,092500,6532167,1458,1458,1458,1458,1
|
|
20231128,092400,6530709,1457,1457,1457,1457,0
|
|
20231128,092300,6530709,1457,1459,1459,1457,66
|
|
20231128,092200,6434543,1457,1457,1457,1457,30
|
|
20231128,092100,6390833,1453,1453,1453,1453,1
|
|
20231128,092000,6389380,1459,1459,1459,1459,0
|
|
20231128,091900,6389380,1459,1453,1459,1453,11
|
|
20231128,091800,6373391,1459,1459,1459,1459,0
|
|
20231128,091700,6373391,1459,1459,1459,1459,0
|
|
20231128,091600,6373391,1459,1459,1459,1459,0
|
|
20231128,091500,6373391,1459,1459,1459,1459,0
|
|
20231128,091400,6373391,1459,1459,1459,1459,0
|
|
20231128,091300,6373391,1459,1459,1459,1459,0
|
|
20231128,091200,6373391,1459,1459,1459,1459,0
|
|
20231128,091100,6373391,1459,1459,1459,1459,1
|
|
20231128,091000,6371932,1452,1452,1452,1452,0
|
|
20231128,090900,6371932,1452,1455,1455,1452,3301
|
|
20231128,090800,1574668,1460,1460,1460,1460,0
|
|
20231128,090700,1574668,1460,1460,1460,1460,17
|
|
20231128,090600,1549848,1460,1460,1460,1460,0
|
|
20231128,090500,1549848,1460,1460,1460,1460,0
|
|
20231128,090400,1549848,1460,1460,1460,1460,6
|
|
20231128,090300,1541088,1454,1455,1455,1454,400
|
|
20231128,090200,959138,1461,1461,1461,1461,10
|
|
20231128,090100,944528,1462,1455,1462,1455,80
|
|
20231128,090000,827895,1455,1455,1455,1455,253
|