587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184400,162333122,1416,1416,1416,1416,944
|
|
20231121,184300,162333122,1416,1416,1416,1416,0
|
|
20231121,184200,162333122,1416,1416,1416,1416,0
|
|
20231121,184100,162333122,1416,1416,1416,1416,0
|
|
20231121,184000,162333122,1416,1416,1416,1416,0
|
|
20231121,183900,162333122,1416,1416,1416,1416,0
|
|
20231121,183800,162333122,1416,1416,1416,1416,0
|
|
20231121,183700,162333122,1416,1416,1416,1416,0
|
|
20231121,183600,162333122,1416,1416,1416,1416,0
|
|
20231121,183500,162333122,1416,1416,1416,1416,0
|
|
20231121,183400,162333122,1416,1416,1416,1416,0
|
|
20231121,183300,162333122,1416,1416,1416,1416,0
|
|
20231121,183200,162333122,1416,1416,1416,1416,0
|
|
20231121,183100,162333122,1416,1416,1416,1416,0
|
|
20231121,183000,162333122,1416,1416,1416,1416,0
|
|
20231121,182900,162333122,1416,1416,1416,1416,0
|
|
20231121,182800,162333122,1416,1416,1416,1416,0
|
|
20231121,182700,162333122,1416,1416,1416,1416,0
|
|
20231121,182600,162333122,1416,1416,1416,1416,0
|
|
20231121,182500,162333122,1416,1416,1416,1416,0
|
|
20231121,182400,162333122,1416,1416,1416,1416,0
|
|
20231121,182300,162333122,1416,1416,1416,1416,0
|
|
20231121,182200,162333122,1416,1416,1416,1416,0
|
|
20231121,182100,162333122,1416,1416,1416,1416,0
|
|
20231121,182000,162333122,1416,1416,1416,1416,0
|
|
20231121,181900,162333122,1416,1416,1416,1416,0
|
|
20231121,181800,162333122,1416,1416,1416,1416,0
|
|
20231121,181700,162333122,1416,1416,1416,1416,0
|
|
20231121,181600,162333122,1416,1416,1416,1416,0
|
|
20231121,181500,162333122,1416,1416,1416,1416,0
|
|
20231121,181400,162333122,1416,1416,1416,1416,944
|
|
20231121,181300,162333122,1416,1416,1416,1416,0
|
|
20231121,181200,162333122,1416,1416,1416,1416,0
|
|
20231121,181100,162333122,1416,1416,1416,1416,0
|
|
20231121,181000,162333122,1416,1416,1416,1416,0
|
|
20231121,180900,162333122,1416,1416,1416,1416,0
|
|
20231121,180800,162333122,1416,1416,1416,1416,0
|
|
20231121,180700,162333122,1416,1416,1416,1416,0
|
|
20231121,180600,162333122,1416,1416,1416,1416,0
|
|
20231121,180500,162333122,1416,1416,1416,1416,0
|
|
20231121,180400,162333122,1416,1416,1416,1416,0
|
|
20231121,180300,162333122,1416,1416,1416,1416,0
|
|
20231121,180200,162333122,1416,1416,1416,1416,0
|
|
20231121,180100,162333122,1416,1416,1416,1416,0
|
|
20231121,180000,162333122,1416,1416,1416,1416,0
|
|
20231121,175900,162333122,1416,1416,1416,1416,0
|
|
20231121,175800,162333122,1416,1416,1416,1416,0
|
|
20231121,175700,162333122,1416,1416,1416,1416,0
|
|
20231121,175600,162333122,1416,1416,1416,1416,0
|
|
20231121,175500,162333122,1416,1416,1416,1416,0
|
|
20231121,175400,162333122,1416,1416,1416,1416,0
|
|
20231121,175300,162333122,1416,1416,1416,1416,0
|
|
20231121,175200,162333122,1416,1416,1416,1416,0
|
|
20231121,175100,162333122,1416,1416,1416,1416,0
|
|
20231121,175000,162333122,1416,1416,1416,1416,0
|
|
20231121,174900,162333122,1416,1416,1416,1416,0
|
|
20231121,174800,162333122,1416,1416,1416,1416,0
|
|
20231121,174700,162333122,1416,1416,1416,1416,0
|
|
20231121,174600,162333122,1416,1416,1416,1416,0
|
|
20231121,174500,162333122,1416,1416,1416,1416,0
|
|
20231121,174400,162333122,1416,1416,1416,1416,944
|
|
20231121,174300,162333122,1416,1416,1416,1416,0
|
|
20231121,174200,162333122,1416,1416,1416,1416,0
|
|
20231121,174100,162333122,1416,1416,1416,1416,0
|
|
20231121,174000,162333122,1416,1416,1416,1416,0
|
|
20231121,173900,162333122,1416,1416,1416,1416,0
|
|
20231121,173800,162333122,1416,1416,1416,1416,0
|
|
20231121,173700,162333122,1416,1416,1416,1416,0
|
|
20231121,173600,162333122,1416,1416,1416,1416,0
|
|
20231121,173500,162333122,1416,1416,1416,1416,0
|
|
20231121,173400,162333122,1416,1416,1416,1416,0
|
|
20231121,173300,162333122,1416,1416,1416,1416,0
|
|
20231121,173200,162333122,1416,1416,1416,1416,0
|
|
20231121,173100,162333122,1416,1416,1416,1416,0
|
|
20231121,173000,162333122,1416,1416,1416,1416,0
|
|
20231121,172900,162333122,1416,1416,1416,1416,0
|
|
20231121,172800,162333122,1416,1416,1416,1416,0
|
|
20231121,172700,162333122,1416,1416,1416,1416,0
|
|
20231121,172600,162333122,1416,1416,1416,1416,0
|
|
20231121,172500,162333122,1416,1416,1416,1416,0
|
|
20231121,172400,162333122,1416,1416,1416,1416,0
|
|
20231121,172300,162333122,1416,1416,1416,1416,0
|
|
20231121,172200,162333122,1416,1416,1416,1416,0
|
|
20231121,172100,162333122,1416,1416,1416,1416,0
|
|
20231121,172000,162333122,1416,1416,1416,1416,0
|
|
20231121,171900,162333122,1416,1416,1416,1416,0
|
|
20231121,171800,162333122,1416,1416,1416,1416,0
|
|
20231121,171700,162333122,1416,1416,1416,1416,0
|
|
20231121,171600,162333122,1416,1416,1416,1416,0
|
|
20231121,171500,162333122,1416,1416,1416,1416,0
|
|
20231121,171400,162333122,1416,1416,1416,1416,944
|
|
20231121,171300,162333122,1416,1416,1416,1416,0
|
|
20231121,171200,162333122,1416,1416,1416,1416,0
|
|
20231121,171100,162333122,1416,1416,1416,1416,0
|
|
20231121,171000,162333122,1416,1416,1416,1416,0
|
|
20231121,170900,162333122,1416,1416,1416,1416,0
|
|
20231121,170800,162333122,1416,1416,1416,1416,0
|
|
20231121,170700,162333122,1416,1416,1416,1416,0
|
|
20231121,170600,162333122,1416,1416,1416,1416,0
|
|
20231121,170500,162333122,1416,1416,1416,1416,0
|
|
20231121,170400,162333122,1416,1416,1416,1416,0
|
|
20231121,170300,162333122,1416,1416,1416,1416,0
|
|
20231121,170200,162333122,1416,1416,1416,1416,0
|
|
20231121,170100,162333122,1416,1416,1416,1416,0
|
|
20231121,170000,162333122,1416,1416,1416,1416,0
|
|
20231121,165900,162333122,1416,1416,1416,1416,0
|
|
20231121,165800,162333122,1416,1416,1416,1416,0
|
|
20231121,165700,162333122,1416,1416,1416,1416,0
|
|
20231121,165600,162333122,1416,1416,1416,1416,0
|
|
20231121,165500,162333122,1416,1416,1416,1416,0
|
|
20231121,165400,162333122,1416,1416,1416,1416,0
|
|
20231121,165300,162333122,1416,1416,1416,1416,0
|
|
20231121,165200,162333122,1416,1416,1416,1416,0
|
|
20231121,165100,162333122,1416,1416,1416,1416,0
|
|
20231121,165000,162333122,1416,1416,1416,1416,0
|
|
20231121,164900,162333122,1416,1416,1416,1416,0
|
|
20231121,164800,162333122,1416,1416,1416,1416,0
|
|
20231121,164700,162333122,1416,1416,1416,1416,0
|
|
20231121,164600,162333122,1416,1416,1416,1416,0
|
|
20231121,164500,162333122,1416,1416,1416,1416,0
|
|
20231121,164400,162333122,1416,1416,1416,1416,944
|
|
20231121,164300,162333122,1416,1416,1416,1416,0
|
|
20231121,164200,162333122,1416,1416,1416,1416,0
|
|
20231121,164100,162333122,1416,1416,1416,1416,0
|
|
20231121,164000,162333122,1416,1416,1416,1416,0
|
|
20231121,163900,162333122,1416,1416,1416,1416,0
|
|
20231121,163800,162333122,1416,1416,1416,1416,0
|
|
20231121,163700,162333122,1416,1416,1416,1416,0
|
|
20231121,163600,162333122,1416,1416,1416,1416,0
|
|
20231121,163500,162333122,1416,1416,1416,1416,0
|
|
20231121,163400,162333122,1416,1416,1416,1416,0
|
|
20231121,163300,162333122,1416,1416,1416,1416,0
|
|
20231121,163200,162333122,1416,1416,1416,1416,0
|
|
20231121,163100,162333122,1416,1416,1416,1416,0
|
|
20231121,163000,162333122,1416,1416,1416,1416,0
|
|
20231121,162900,162333122,1416,1416,1416,1416,0
|
|
20231121,162800,162333122,1416,1416,1416,1416,0
|
|
20231121,162700,162333122,1416,1416,1416,1416,0
|
|
20231121,162600,162333122,1416,1416,1416,1416,0
|
|
20231121,162500,162333122,1416,1416,1416,1416,0
|
|
20231121,162400,162333122,1416,1416,1416,1416,0
|
|
20231121,162300,162333122,1416,1416,1416,1416,0
|
|
20231121,162200,162333122,1416,1416,1416,1416,0
|
|
20231121,162100,162333122,1416,1416,1416,1416,0
|
|
20231121,162000,162333122,1416,1416,1416,1416,0
|
|
20231121,161900,162333122,1416,1416,1416,1416,0
|
|
20231121,161800,162333122,1416,1416,1416,1416,0
|
|
20231121,161700,162333122,1416,1416,1416,1416,0
|
|
20231121,161600,162333122,1416,1416,1416,1416,0
|
|
20231121,161500,162333122,1416,1416,1416,1416,0
|
|
20231121,161400,162333122,1416,1416,1416,1416,944
|
|
20231121,161300,162333122,1416,1416,1416,1416,0
|
|
20231121,161200,162333122,1416,1416,1416,1416,0
|
|
20231121,161100,162333122,1416,1416,1416,1416,0
|
|
20231121,161000,162333122,1416,1416,1416,1416,0
|
|
20231121,160900,162333122,1416,1416,1416,1416,0
|
|
20231121,160800,162333122,1416,1416,1416,1416,0
|
|
20231121,160700,162333122,1416,1416,1416,1416,0
|
|
20231121,160600,162333122,1416,1416,1416,1416,0
|
|
20231121,160500,162333122,1416,1416,1416,1416,0
|
|
20231121,160400,162333122,1416,1416,1416,1416,0
|
|
20231121,160300,162333122,1416,1416,1416,1416,0
|
|
20231121,160200,162333122,1416,1416,1416,1416,0
|
|
20231121,160100,162333122,1416,1416,1416,1416,0
|
|
20231121,160000,162333122,1416,1416,1416,1416,0
|
|
20231121,155900,162333122,1416,1416,1416,1416,0
|
|
20231121,155800,162333122,1416,1416,1416,1416,0
|
|
20231121,155700,162333122,1416,1416,1416,1416,0
|
|
20231121,155600,162333122,1416,1416,1416,1416,0
|
|
20231121,155500,162333122,1416,1416,1416,1416,0
|
|
20231121,155400,162333122,1416,1416,1416,1416,0
|
|
20231121,155300,162333122,1416,1416,1416,1416,0
|
|
20231121,155200,162333122,1416,1416,1416,1416,0
|
|
20231121,155100,162333122,1416,1416,1416,1416,0
|
|
20231121,155000,162333122,1416,1416,1416,1416,0
|
|
20231121,154900,162333122,1416,1416,1416,1416,0
|
|
20231121,154800,162333122,1416,1416,1416,1416,0
|
|
20231121,154700,162333122,1416,1416,1416,1416,0
|
|
20231121,154600,162333122,1416,1416,1416,1416,0
|
|
20231121,154500,162333122,1416,1416,1416,1416,0
|
|
20231121,154400,162333122,1416,1416,1416,1416,944
|
|
20231121,154300,162333122,1416,1416,1416,1416,0
|
|
20231121,154200,162333122,1416,1416,1416,1416,0
|
|
20231121,154100,162333122,1416,1416,1416,1416,0
|
|
20231121,154000,162333122,1416,1416,1416,1416,0
|
|
20231121,153900,162333122,1416,1416,1416,1416,0
|
|
20231121,153800,162333122,1416,1416,1416,1416,0
|
|
20231121,153700,162333122,1416,1416,1416,1416,0
|
|
20231121,153600,162333122,1416,1416,1416,1416,0
|
|
20231121,153500,162333122,1416,1416,1416,1416,0
|
|
20231121,153400,162333122,1416,1416,1416,1416,0
|
|
20231121,153300,162333122,1416,1416,1416,1416,0
|
|
20231121,153200,162333122,1416,1416,1416,1416,0
|
|
20231121,153100,162333122,1416,1416,1416,1416,0
|
|
20231121,153000,162333122,1416,1416,1416,1416,944
|
|
20231121,152900,160996418,1417,1417,1417,1417,0
|
|
20231121,152800,160996418,1417,1417,1417,1417,0
|
|
20231121,152700,160996418,1417,1417,1417,1417,0
|
|
20231121,152600,160996418,1417,1417,1417,1417,0
|
|
20231121,152500,160996418,1417,1417,1417,1417,0
|
|
20231121,152400,160996418,1417,1417,1417,1417,0
|
|
20231121,152300,160996418,1417,1417,1417,1417,0
|
|
20231121,152200,160996418,1417,1417,1417,1417,0
|
|
20231121,152100,160996418,1417,1417,1417,1417,0
|
|
20231121,152000,160996418,1417,1417,1417,1417,0
|
|
20231121,151900,160996418,1417,1417,1417,1417,0
|
|
20231121,151800,160996418,1417,1417,1417,1417,0
|
|
20231121,151700,160996418,1417,1417,1417,1417,0
|
|
20231121,151600,160996418,1417,1414,1417,1414,102
|
|
20231121,151500,160852185,1414,1414,1414,1414,0
|
|
20231121,151400,160852185,1414,1413,1414,1413,106
|
|
20231121,151300,160702406,1415,1413,1415,1413,201
|
|
20231121,151200,160418391,1415,1413,1417,1413,924
|
|
20231121,151100,159111039,1414,1413,1414,1413,154
|
|
20231121,151000,158893436,1413,1413,1413,1413,0
|
|
20231121,150900,158893436,1413,1413,1413,1413,0
|
|
20231121,150800,158893436,1413,1413,1413,1413,0
|
|
20231121,150700,158893436,1413,1413,1413,1413,0
|
|
20231121,150600,158893436,1413,1413,1413,1413,0
|
|
20231121,150500,158893436,1413,1413,1413,1413,0
|
|
20231121,150400,158893436,1413,1413,1413,1413,87
|
|
20231121,150300,158770505,1414,1414,1414,1414,0
|
|
20231121,150200,158770505,1414,1410,1414,1410,200
|
|
20231121,150100,158488473,1410,1410,1410,1410,0
|
|
20231121,150000,158488473,1410,1410,1410,1410,0
|
|
20231121,145900,158488473,1410,1410,1410,1410,0
|
|
20231121,145800,158488473,1410,1410,1410,1410,2
|
|
20231121,145700,158485653,1410,1410,1410,1410,0
|
|
20231121,145600,158485653,1410,1410,1410,1410,3
|
|
20231121,145500,158481423,1410,1410,1410,1410,0
|
|
20231121,145400,158481423,1410,1410,1410,1410,0
|
|
20231121,145300,158481423,1410,1410,1410,1401,600
|
|
20231121,145200,157640769,1412,1412,1412,1412,0
|
|
20231121,145100,157640769,1412,1410,1412,1410,1000
|
|
20231121,145000,156229568,1411,1405,1411,1400,23407
|
|
20231121,144900,123449714,1405,1405,1405,1405,8
|
|
20231121,144800,123438474,1405,1405,1405,1405,1
|
|
20231121,144700,123437069,1405,1405,1405,1405,0
|
|
20231121,144600,123437069,1405,1405,1405,1405,1
|
|
20231121,144500,123435664,1409,1406,1409,1406,177
|
|
20231121,144400,123186575,1405,1403,1405,1403,1495
|
|
20231121,144300,121088688,1403,1403,1403,1403,1
|
|
20231121,144200,121087285,1400,1403,1403,1400,361
|
|
20231121,144100,120581882,1403,1403,1403,1403,0
|
|
20231121,144000,120581882,1403,1403,1403,1403,0
|
|
20231121,143900,120581882,1403,1403,1403,1403,2
|
|
20231121,143800,120579076,1403,1403,1403,1403,0
|
|
20231121,143700,120579076,1403,1397,1403,1397,428
|
|
20231121,143600,119980178,1399,1399,1399,1399,0
|
|
20231121,143500,119980178,1399,1395,1399,1391,1848
|
|
20231121,143400,117408980,1395,1395,1395,1395,221
|
|
20231121,143300,117100685,1399,1399,1399,1399,0
|
|
20231121,143200,117100685,1399,1398,1399,1398,10
|
|
20231121,143100,117086696,1399,1399,1399,1399,0
|
|
20231121,143000,117086696,1399,1396,1399,1396,63
|
|
20231121,142900,116998745,1400,1400,1400,1400,1
|
|
20231121,142800,116997345,1400,1400,1400,1400,238
|
|
20231121,142700,116664145,1400,1400,1400,1400,0
|
|
20231121,142600,116664145,1400,1400,1400,1400,0
|
|
20231121,142500,116664145,1400,1400,1400,1400,0
|
|
20231121,142400,116664145,1400,1400,1400,1400,0
|
|
20231121,142300,116664145,1400,1400,1400,1400,1
|
|
20231121,142200,116662745,1400,1400,1400,1400,0
|
|
20231121,142100,116662745,1400,1400,1400,1400,0
|
|
20231121,142000,116662745,1400,1400,1400,1400,0
|
|
20231121,141900,116662745,1400,1400,1400,1400,0
|
|
20231121,141800,116662745,1400,1400,1400,1400,0
|
|
20231121,141700,116662745,1400,1400,1400,1400,0
|
|
20231121,141600,116662745,1400,1400,1400,1400,0
|
|
20231121,141500,116662745,1400,1400,1400,1400,1
|
|
20231121,141400,116661345,1400,1400,1400,1400,0
|
|
20231121,141300,116661345,1400,1398,1400,1398,10001
|
|
20231121,141200,102660121,1397,1397,1397,1397,0
|
|
20231121,141100,102660121,1397,1397,1397,1397,0
|
|
20231121,141000,102660121,1397,1397,1397,1397,0
|
|
20231121,140900,102660121,1397,1396,1397,1391,2001
|
|
20231121,140800,99869832,1398,1398,1398,1398,0
|
|
20231121,140700,99869832,1398,1398,1398,1398,0
|
|
20231121,140600,99869832,1398,1398,1398,1398,2001
|
|
20231121,140500,97072434,1398,1397,1398,1396,9767
|
|
20231121,140400,83425199,1397,1396,1397,1396,8
|
|
20231121,140300,83414030,1397,1397,1397,1397,0
|
|
20231121,140200,83414030,1397,1397,1397,1397,0
|
|
20231121,140100,83414030,1397,1396,1397,1396,8
|
|
20231121,140000,83402861,1397,1396,1397,1396,82
|
|
20231121,135900,83288388,1396,1396,1396,1396,7
|
|
20231121,135800,83278616,1397,1396,1397,1396,245
|
|
20231121,135700,82936358,1397,1396,1397,1396,13
|
|
20231121,135600,82918209,1397,1396,1397,1396,8
|
|
20231121,135500,82907040,1396,1396,1396,1396,137
|
|
20231121,135400,82715788,1396,1396,1396,1396,7
|
|
20231121,135300,82706016,1397,1397,1397,1397,0
|
|
20231121,135200,82706016,1397,1397,1397,1397,0
|
|
20231121,135100,82706016,1397,1397,1397,1397,1
|
|
20231121,135000,82704619,1396,1396,1396,1396,8
|
|
20231121,134900,82693451,1397,1397,1397,1397,0
|
|
20231121,134800,82693451,1397,1397,1397,1397,0
|
|
20231121,134700,82693451,1397,1397,1397,1397,1
|
|
20231121,134600,82692054,1396,1396,1396,1396,8
|
|
20231121,134500,82680886,1397,1397,1397,1397,0
|
|
20231121,134400,82680886,1397,1397,1397,1397,0
|
|
20231121,134300,82680886,1397,1397,1397,1397,4
|
|
20231121,134200,82675298,1397,1397,1397,1397,0
|
|
20231121,134100,82675298,1397,1397,1397,1397,0
|
|
20231121,134000,82675298,1397,1397,1397,1397,0
|
|
20231121,133900,82675298,1397,1397,1397,1397,0
|
|
20231121,133800,82675298,1397,1397,1397,1397,0
|
|
20231121,133700,82675298,1397,1397,1397,1397,0
|
|
20231121,133600,82675298,1397,1396,1397,1396,10
|
|
20231121,133500,82661334,1396,1394,1396,1394,2
|
|
20231121,133400,82658544,1396,1396,1396,1396,0
|
|
20231121,133300,82658544,1396,1396,1396,1396,0
|
|
20231121,133200,82658544,1396,1396,1396,1396,0
|
|
20231121,133100,82658544,1396,1396,1396,1396,219
|
|
20231121,133000,82352820,1396,1396,1396,1396,64
|
|
20231121,132900,82263476,1396,1396,1396,1396,5
|
|
20231121,132800,82256496,1398,1398,1398,1398,0
|
|
20231121,132700,82256496,1398,1398,1398,1398,0
|
|
20231121,132600,82256496,1398,1398,1398,1398,0
|
|
20231121,132500,82256496,1398,1394,1398,1394,36
|
|
20231121,132400,82206290,1394,1394,1394,1390,111
|
|
20231121,132300,82051988,1394,1394,1394,1394,10
|
|
20231121,132200,82038048,1390,1390,1390,1390,0
|
|
20231121,132100,82038048,1390,1391,1391,1390,1100
|
|
20231121,132000,80508918,1398,1398,1398,1398,0
|
|
20231121,131900,80508918,1398,1398,1398,1398,0
|
|
20231121,131800,80508918,1398,1398,1398,1398,0
|
|
20231121,131700,80508918,1398,1398,1398,1398,0
|
|
20231121,131600,80508918,1398,1398,1398,1398,0
|
|
20231121,131500,80508918,1398,1398,1398,1398,0
|
|
20231121,131400,80508918,1398,1398,1398,1398,1
|
|
20231121,131300,80507520,1398,1398,1398,1398,0
|
|
20231121,131200,80507520,1398,1398,1398,1398,0
|
|
20231121,131100,80507520,1398,1398,1398,1398,0
|
|
20231121,131000,80507520,1398,1398,1398,1398,1
|
|
20231121,130900,80506122,1398,1398,1398,1398,1
|
|
20231121,130800,80504724,1398,1398,1398,1398,1
|
|
20231121,130700,80503326,1398,1398,1398,1398,3
|
|
20231121,130600,80499132,1391,1398,1398,1391,325
|
|
20231121,130500,80046882,1398,1398,1398,1398,2
|
|
20231121,130400,80044086,1398,1398,1398,1398,0
|
|
20231121,130300,80044086,1398,1398,1398,1398,2
|
|
20231121,130200,80041290,1398,1398,1398,1398,0
|
|
20231121,130100,80041290,1398,1398,1398,1398,1
|
|
20231121,130000,80039892,1390,1391,1391,1390,4062
|
|
20231121,125900,74391971,1400,1397,1400,1390,2001
|
|
20231121,125800,71604863,1400,1400,1400,1400,0
|
|
20231121,125700,71604863,1400,1400,1400,1400,1
|
|
20231121,125600,71603463,1400,1400,1400,1400,0
|
|
20231121,125500,71603463,1400,1400,1400,1400,0
|
|
20231121,125400,71603463,1400,1400,1400,1400,0
|
|
20231121,125300,71603463,1400,1400,1400,1400,0
|
|
20231121,125200,71603463,1400,1400,1400,1400,2
|
|
20231121,125100,71600663,1396,1396,1396,1396,0
|
|
20231121,125000,71600663,1396,1397,1397,1396,30
|
|
20231121,124900,71558775,1400,1400,1400,1400,1
|
|
20231121,124800,71557375,1400,1400,1400,1400,357
|
|
20231121,124700,71057575,1400,1400,1400,1400,0
|
|
20231121,124600,71057575,1400,1400,1400,1400,358
|
|
20231121,124500,70556375,1400,1400,1400,1400,1
|
|
20231121,124400,70554975,1400,1400,1400,1400,0
|
|
20231121,124300,70554975,1400,1400,1400,1400,1
|
|
20231121,124200,70553575,1400,1400,1400,1400,0
|
|
20231121,124100,70553575,1400,1400,1400,1400,0
|
|
20231121,124000,70553575,1400,1400,1400,1400,0
|
|
20231121,123900,70553575,1400,1400,1400,1400,0
|
|
20231121,123800,70553575,1400,1400,1400,1400,0
|
|
20231121,123700,70553575,1400,1400,1400,1400,0
|
|
20231121,123600,70553575,1400,1400,1400,1400,0
|
|
20231121,123500,70553575,1400,1400,1400,1400,0
|
|
20231121,123400,70553575,1400,1400,1400,1400,71
|
|
20231121,123300,70454175,1402,1402,1402,1402,0
|
|
20231121,123200,70454175,1402,1402,1402,1402,0
|
|
20231121,123100,70454175,1402,1402,1402,1402,0
|
|
20231121,123000,70454175,1402,1396,1402,1396,63
|
|
20231121,122900,70366221,1402,1402,1402,1402,0
|
|
20231121,122800,70366221,1402,1402,1402,1402,0
|
|
20231121,122700,70366221,1402,1402,1402,1402,0
|
|
20231121,122600,70366221,1402,1402,1402,1402,0
|
|
20231121,122500,70366221,1402,1399,1402,1398,384
|
|
20231121,122400,69829372,1402,1402,1402,1402,0
|
|
20231121,122300,69829372,1402,1402,1402,1402,355
|
|
20231121,122200,69331662,1402,1402,1402,1402,1
|
|
20231121,122100,69330260,1400,1400,1400,1400,0
|
|
20231121,122000,69330260,1400,1400,1400,1400,0
|
|
20231121,121900,69330260,1400,1400,1400,1400,574
|
|
20231121,121800,68526660,1400,1400,1400,1400,0
|
|
20231121,121700,68526660,1400,1400,1400,1400,1071
|
|
20231121,121600,67027260,1400,1400,1400,1400,0
|
|
20231121,121500,67027260,1400,1400,1400,1400,1
|
|
20231121,121400,67025860,1400,1400,1400,1400,0
|
|
20231121,121300,67025860,1400,1400,1400,1400,1
|
|
20231121,121200,67024460,1400,1400,1400,1400,1
|
|
20231121,121100,67023060,1400,1400,1400,1400,50
|
|
20231121,121000,66953060,1400,1400,1400,1400,20
|
|
20231121,120900,66925060,1400,1400,1400,1400,0
|
|
20231121,120800,66925060,1400,1400,1400,1400,0
|
|
20231121,120700,66925060,1400,1400,1400,1400,0
|
|
20231121,120600,66925060,1400,1400,1400,1400,1
|
|
20231121,120500,66923660,1395,1395,1395,1395,0
|
|
20231121,120400,66923660,1395,1395,1395,1395,0
|
|
20231121,120300,66923660,1395,1395,1395,1395,0
|
|
20231121,120200,66923660,1395,1395,1395,1395,0
|
|
20231121,120100,66923660,1395,1395,1395,1395,0
|
|
20231121,120000,66923660,1395,1395,1395,1395,62
|
|
20231121,115900,66837170,1400,1400,1400,1400,0
|
|
20231121,115800,66837170,1400,1400,1400,1400,0
|
|
20231121,115700,66837170,1400,1400,1400,1400,0
|
|
20231121,115600,66837170,1400,1400,1400,1400,11
|
|
20231121,115500,66821770,1402,1402,1402,1402,0
|
|
20231121,115400,66821770,1402,1402,1402,1402,0
|
|
20231121,115300,66821770,1402,1402,1402,1402,0
|
|
20231121,115200,66821770,1402,1402,1402,1402,0
|
|
20231121,115100,66821770,1402,1402,1402,1402,0
|
|
20231121,115000,66821770,1402,1402,1402,1402,0
|
|
20231121,114900,66821770,1402,1402,1402,1402,0
|
|
20231121,114800,66821770,1402,1402,1402,1402,0
|
|
20231121,114700,66821770,1402,1402,1402,1402,5
|
|
20231121,114600,66814760,1402,1402,1402,1402,5
|
|
20231121,114500,66807750,1402,1402,1402,1402,3
|
|
20231121,114400,66803544,1402,1402,1402,1402,0
|
|
20231121,114300,66803544,1402,1402,1402,1402,0
|
|
20231121,114200,66803544,1402,1402,1402,1402,0
|
|
20231121,114100,66803544,1402,1402,1402,1402,0
|
|
20231121,114000,66803544,1402,1402,1402,1402,0
|
|
20231121,113900,66803544,1402,1402,1402,1402,2
|
|
20231121,113800,66800740,1402,1402,1402,1402,0
|
|
20231121,113700,66800740,1402,1402,1402,1402,0
|
|
20231121,113600,66800740,1402,1402,1402,1402,0
|
|
20231121,113500,66800740,1402,1402,1402,1402,0
|
|
20231121,113400,66800740,1402,1402,1402,1402,0
|
|
20231121,113300,66800740,1402,1402,1402,1402,0
|
|
20231121,113200,66800740,1402,1402,1402,1402,0
|
|
20231121,113100,66800740,1402,1402,1402,1402,1
|
|
20231121,113000,66799338,1392,1402,1402,1392,67
|
|
20231121,112900,66705999,1402,1402,1402,1402,75
|
|
20231121,112800,66600849,1402,1401,1402,1401,77
|
|
20231121,112700,66492970,1402,1402,1402,1402,0
|
|
20231121,112600,66492970,1402,1402,1402,1402,22
|
|
20231121,112500,66462126,1402,1402,1402,1402,0
|
|
20231121,112400,66462126,1402,1402,1402,1402,1
|
|
20231121,112300,66460724,1390,1403,1403,1390,6960
|
|
20231121,112200,56765244,1404,1405,1405,1404,92
|
|
20231121,112100,56636075,1404,1404,1404,1404,0
|
|
20231121,112000,56636075,1404,1404,1404,1404,20
|
|
20231121,111900,56607995,1404,1404,1404,1404,0
|
|
20231121,111800,56607995,1404,1404,1404,1404,0
|
|
20231121,111700,56607995,1404,1404,1404,1404,90
|
|
20231121,111600,56481635,1404,1404,1404,1404,0
|
|
20231121,111500,56481635,1404,1404,1404,1404,0
|
|
20231121,111400,56481635,1404,1404,1404,1404,10
|
|
20231121,111300,56467595,1404,1404,1404,1404,0
|
|
20231121,111200,56467595,1404,1404,1404,1404,10
|
|
20231121,111100,56453555,1404,1404,1404,1404,0
|
|
20231121,111000,56453555,1404,1404,1404,1404,0
|
|
20231121,110900,56453555,1404,1404,1404,1404,0
|
|
20231121,110800,56453555,1404,1399,1404,1398,2501
|
|
20231121,110700,52956545,1404,1404,1404,1404,0
|
|
20231121,110600,52956545,1404,1404,1404,1404,0
|
|
20231121,110500,52956545,1404,1404,1404,1404,0
|
|
20231121,110400,52956545,1404,1404,1404,1404,1
|
|
20231121,110300,52955141,1404,1404,1404,1404,2
|
|
20231121,110200,52952333,1404,1404,1404,1404,0
|
|
20231121,110100,52952333,1404,1404,1404,1404,0
|
|
20231121,110000,52952333,1404,1397,1404,1397,63
|
|
20231121,105900,52864315,1404,1404,1404,1404,0
|
|
20231121,105800,52864315,1404,1404,1404,1404,1
|
|
20231121,105700,52862911,1397,1397,1397,1397,0
|
|
20231121,105600,52862911,1397,1397,1397,1397,0
|
|
20231121,105500,52862911,1397,1397,1397,1397,10
|
|
20231121,105400,52848941,1397,1404,1404,1397,15
|
|
20231121,105300,52827979,1390,1405,1405,1390,4001
|
|
20231121,105200,47253372,1405,1405,1405,1405,0
|
|
20231121,105100,47253372,1405,1405,1405,1405,0
|
|
20231121,105000,47253372,1405,1392,1405,1392,3256
|
|
20231121,104900,42696705,1392,1392,1392,1392,3
|
|
20231121,104800,42692529,1392,1399,1399,1392,16
|
|
20231121,104700,42670250,1399,1397,1399,1390,152
|
|
20231121,104600,42458940,1390,1397,1397,1390,8800
|
|
20231121,104500,30213427,1399,1399,1399,1399,1
|
|
20231121,104400,30212028,1399,1399,1399,1399,0
|
|
20231121,104300,30212028,1399,1399,1399,1399,4
|
|
20231121,104200,30206432,1399,1399,1399,1399,221
|
|
20231121,104100,29897253,1399,1399,1399,1399,5
|
|
20231121,104000,29890258,1400,1400,1400,1400,38
|
|
20231121,103900,29837058,1400,1400,1400,1400,23
|
|
20231121,103800,29804858,1400,1400,1400,1400,0
|
|
20231121,103700,29804858,1400,1400,1400,1400,2
|
|
20231121,103600,29802058,1399,1399,1399,1399,0
|
|
20231121,103500,29802058,1399,1400,1400,1399,61
|
|
20231121,103400,29716718,1400,1400,1400,1400,0
|
|
20231121,103300,29716718,1400,1402,1402,1400,502
|
|
20231121,103200,29013084,1405,1405,1405,1405,0
|
|
20231121,103100,29013084,1405,1405,1405,1405,1
|
|
20231121,103000,29011679,1405,1405,1405,1401,65
|
|
20231121,102900,28920575,1405,1405,1405,1405,1
|
|
20231121,102800,28919170,1405,1405,1405,1405,22
|
|
20231121,102700,28888260,1405,1405,1405,1405,1
|
|
20231121,102600,28886855,1405,1405,1405,1405,10
|
|
20231121,102500,28872805,1405,1405,1405,1405,10
|
|
20231121,102400,28858755,1406,1406,1406,1406,0
|
|
20231121,102300,28858755,1406,1405,1406,1405,22
|
|
20231121,102200,28827834,1405,1406,1406,1399,1511
|
|
20231121,102100,26713869,1406,1406,1406,1406,29
|
|
20231121,102000,26673095,1406,1405,1406,1405,1148
|
|
20231121,101900,25060134,1406,1406,1406,1405,36
|
|
20231121,101800,25009551,1406,1405,1406,1405,23
|
|
20231121,101700,24977235,1406,1405,1406,1405,260
|
|
20231121,101600,24611929,1405,1405,1405,1405,0
|
|
20231121,101500,24611929,1405,1405,1405,1405,30
|
|
20231121,101400,24569779,1405,1405,1405,1405,0
|
|
20231121,101300,24569779,1405,1405,1405,1405,0
|
|
20231121,101200,24569779,1405,1405,1405,1405,7
|
|
20231121,101100,24559944,1405,1405,1405,1405,0
|
|
20231121,101000,24559944,1405,1405,1405,1405,0
|
|
20231121,100900,24559944,1405,1405,1405,1405,1
|
|
20231121,100800,24558539,1401,1401,1401,1401,291
|
|
20231121,100700,24150848,1400,1400,1400,1400,0
|
|
20231121,100600,24150848,1400,1400,1400,1400,346
|
|
20231121,100500,23666448,1400,1400,1400,1400,0
|
|
20231121,100400,23666448,1400,1400,1400,1400,0
|
|
20231121,100300,23666448,1400,1400,1400,1400,0
|
|
20231121,100200,23666448,1400,1394,1400,1394,128
|
|
20231121,100100,23488010,1392,1392,1392,1392,0
|
|
20231121,100000,23488010,1392,1393,1393,1392,63
|
|
20231121,095900,23400270,1400,1400,1400,1400,0
|
|
20231121,095800,23400270,1400,1400,1400,1400,0
|
|
20231121,095700,23400270,1400,1400,1400,1400,0
|
|
20231121,095600,23400270,1400,1400,1400,1400,0
|
|
20231121,095500,23400270,1400,1398,1400,1398,22
|
|
20231121,095400,23369510,1398,1398,1398,1398,0
|
|
20231121,095300,23369510,1398,1398,1398,1398,1
|
|
20231121,095200,23368112,1398,1398,1398,1398,8
|
|
20231121,095100,23356928,1398,1397,1398,1397,28
|
|
20231121,095000,23317791,1397,1397,1397,1397,11
|
|
20231121,094900,23302424,1398,1398,1398,1398,1
|
|
20231121,094800,23301026,1398,1398,1398,1398,1
|
|
20231121,094700,23299628,1398,1398,1398,1398,2
|
|
20231121,094600,23296832,1398,1398,1398,1398,0
|
|
20231121,094500,23296832,1398,1398,1398,1398,0
|
|
20231121,094400,23296832,1398,1396,1398,1390,1503
|
|
20231121,094300,21204467,1398,1398,1398,1398,0
|
|
20231121,094200,21204467,1398,1398,1398,1398,2
|
|
20231121,094100,21201671,1398,1398,1398,1398,2
|
|
20231121,094000,21198875,1398,1398,1398,1398,1
|
|
20231121,093900,21197477,1398,1398,1398,1398,0
|
|
20231121,093800,21197477,1398,1396,1398,1396,6
|
|
20231121,093700,21189095,1400,1396,1400,1396,71
|
|
20231121,093600,21089975,1400,1400,1400,1396,29
|
|
20231121,093500,21049483,1400,1400,1400,1396,13
|
|
20231121,093400,21031323,1400,1400,1400,1400,0
|
|
20231121,093300,21031323,1400,1400,1400,1400,4
|
|
20231121,093200,21025723,1400,1400,1400,1400,0
|
|
20231121,093100,21025723,1400,1400,1400,1400,2
|
|
20231121,093000,21022923,1400,1396,1400,1395,5504
|
|
20231121,092900,13344746,1400,1400,1400,1400,103
|
|
20231121,092800,13200546,1400,1400,1400,1400,2
|
|
20231121,092700,13197746,1400,1400,1400,1400,0
|
|
20231121,092600,13197746,1400,1400,1400,1400,4
|
|
20231121,092500,13192146,1400,1395,1400,1390,2201
|
|
20231121,092400,10127038,1401,1400,1401,1399,4
|
|
20231121,092300,10121437,1400,1400,1400,1400,2
|
|
20231121,092200,10118637,1400,1400,1400,1400,11
|
|
20231121,092100,10103237,1400,1399,1400,1399,54
|
|
20231121,092000,10027690,1400,1400,1400,1400,17
|
|
20231121,091900,10003890,1400,1400,1400,1399,1809
|
|
20231121,091800,7471291,1405,1405,1405,1404,82
|
|
20231121,091700,7356082,1407,1407,1407,1407,1
|
|
20231121,091600,7354675,1407,1407,1407,1407,3
|
|
20231121,091500,7350454,1407,1407,1407,1407,1
|
|
20231121,091400,7349047,1407,1397,1407,1397,170
|
|
20231121,091300,7111519,1397,1397,1397,1397,68
|
|
20231121,091200,7016523,1394,1394,1394,1394,1354
|
|
20231121,091100,5129047,1394,1394,1394,1391,22
|
|
20231121,091000,5098439,1394,1394,1394,1394,3
|
|
20231121,090900,5094257,1394,1394,1394,1394,2
|
|
20231121,090800,5091469,1394,1394,1394,1394,383
|
|
20231121,090700,4557567,1394,1397,1397,1390,1783
|
|
20231121,090600,2066759,1408,1397,1408,1397,4
|
|
20231121,090500,2061160,1408,1408,1408,1408,2
|
|
20231121,090400,2058344,1408,1408,1408,1408,42
|
|
20231121,090300,1999208,1408,1408,1408,1397,430
|
|
20231121,090200,1398289,1409,1405,1409,1397,369
|
|
20231121,090100,882168,1409,1410,1411,1405,513
|
|
20231121,090000,159332,1411,1410,1411,1410,113
|