641 lines
27 KiB
CSV
641 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193800,53884577,178,178,178,178,2044
|
|
20231120,193700,53884577,178,178,178,178,0
|
|
20231120,193600,53884577,178,178,178,178,0
|
|
20231120,193500,53884577,178,178,178,178,0
|
|
20231120,193400,53884577,178,178,178,178,0
|
|
20231120,193300,53884577,178,178,178,178,0
|
|
20231120,193200,53884577,178,178,178,178,0
|
|
20231120,193100,53884577,178,178,178,178,0
|
|
20231120,193000,53884577,178,178,178,178,0
|
|
20231120,192900,53884577,178,178,178,178,0
|
|
20231120,192800,53884577,178,178,178,178,0
|
|
20231120,192700,53884577,178,178,178,178,0
|
|
20231120,192600,53884577,178,178,178,178,0
|
|
20231120,192500,53884577,178,178,178,178,0
|
|
20231120,192400,53884577,178,178,178,178,0
|
|
20231120,192300,53884577,178,178,178,178,0
|
|
20231120,192200,53884577,178,178,178,178,0
|
|
20231120,192100,53884577,178,178,178,178,0
|
|
20231120,192000,53884577,178,178,178,178,0
|
|
20231120,191900,53884577,178,178,178,178,0
|
|
20231120,191800,53884577,178,178,178,178,0
|
|
20231120,191700,53884577,178,178,178,178,0
|
|
20231120,191600,53884577,178,178,178,178,0
|
|
20231120,191500,53884577,178,178,178,178,0
|
|
20231120,191400,53884577,178,178,178,178,0
|
|
20231120,191300,53884577,178,178,178,178,0
|
|
20231120,191200,53884577,178,178,178,178,0
|
|
20231120,191100,53884577,178,178,178,178,0
|
|
20231120,191000,53884577,178,178,178,178,0
|
|
20231120,190900,53884577,178,178,178,178,0
|
|
20231120,190800,53884577,178,178,178,178,2044
|
|
20231120,190700,53884577,178,178,178,178,0
|
|
20231120,190600,53884577,178,178,178,178,0
|
|
20231120,190500,53884577,178,178,178,178,0
|
|
20231120,190400,53884577,178,178,178,178,0
|
|
20231120,190300,53884577,178,178,178,178,0
|
|
20231120,190200,53884577,178,178,178,178,0
|
|
20231120,190100,53884577,178,178,178,178,0
|
|
20231120,190000,53884577,178,178,178,178,0
|
|
20231120,185900,53884577,178,178,178,178,0
|
|
20231120,185800,53884577,178,178,178,178,0
|
|
20231120,185700,53884577,178,178,178,178,0
|
|
20231120,185600,53884577,178,178,178,178,0
|
|
20231120,185500,53884577,178,178,178,178,0
|
|
20231120,185400,53884577,178,178,178,178,0
|
|
20231120,185300,53884577,178,178,178,178,0
|
|
20231120,185200,53884577,178,178,178,178,0
|
|
20231120,185100,53884577,178,178,178,178,0
|
|
20231120,185000,53884577,178,178,178,178,0
|
|
20231120,184900,53884577,178,178,178,178,0
|
|
20231120,184800,53884577,178,178,178,178,0
|
|
20231120,184700,53884577,178,178,178,178,0
|
|
20231120,184600,53884577,178,178,178,178,0
|
|
20231120,184500,53884577,178,178,178,178,0
|
|
20231120,184400,53884577,178,178,178,178,0
|
|
20231120,184300,53884577,178,178,178,178,0
|
|
20231120,184200,53884577,178,178,178,178,0
|
|
20231120,184100,53884577,178,178,178,178,0
|
|
20231120,184000,53884577,178,178,178,178,0
|
|
20231120,183900,53884577,178,178,178,178,0
|
|
20231120,183800,53884577,178,178,178,178,2044
|
|
20231120,183700,53884577,178,178,178,178,0
|
|
20231120,183600,53884577,178,178,178,178,0
|
|
20231120,183500,53884577,178,178,178,178,0
|
|
20231120,183400,53884577,178,178,178,178,0
|
|
20231120,183300,53884577,178,178,178,178,0
|
|
20231120,183200,53884577,178,178,178,178,0
|
|
20231120,183100,53884577,178,178,178,178,0
|
|
20231120,183000,53884577,178,178,178,178,0
|
|
20231120,182900,53884577,178,178,178,178,0
|
|
20231120,182800,53884577,178,178,178,178,0
|
|
20231120,182700,53884577,178,178,178,178,0
|
|
20231120,182600,53884577,178,178,178,178,0
|
|
20231120,182500,53884577,178,178,178,178,0
|
|
20231120,182400,53884577,178,178,178,178,0
|
|
20231120,182300,53884577,178,178,178,178,0
|
|
20231120,182200,53884577,178,178,178,178,0
|
|
20231120,182100,53884577,178,178,178,178,0
|
|
20231120,182000,53884577,178,178,178,178,0
|
|
20231120,181900,53884577,178,178,178,178,0
|
|
20231120,181800,53884577,178,178,178,178,0
|
|
20231120,181700,53884577,178,178,178,178,0
|
|
20231120,181600,53884577,178,178,178,178,0
|
|
20231120,181500,53884577,178,178,178,178,0
|
|
20231120,181400,53884577,178,178,178,178,0
|
|
20231120,181300,53884577,178,178,178,178,0
|
|
20231120,181200,53884577,178,178,178,178,0
|
|
20231120,181100,53884577,178,178,178,178,0
|
|
20231120,181000,53884577,178,178,178,178,0
|
|
20231120,180900,53884577,178,178,178,178,0
|
|
20231120,180800,53884577,178,178,178,178,2044
|
|
20231120,180700,53884577,178,178,178,178,0
|
|
20231120,180600,53884577,178,178,178,178,0
|
|
20231120,180500,53884577,178,178,178,178,0
|
|
20231120,180400,53884577,178,178,178,178,0
|
|
20231120,180300,53884577,178,178,178,178,0
|
|
20231120,180200,53884577,178,178,178,178,0
|
|
20231120,180100,53884577,178,178,178,178,0
|
|
20231120,180000,53884577,178,178,178,178,0
|
|
20231120,175900,53884577,178,178,178,178,0
|
|
20231120,175800,53884577,178,178,178,178,0
|
|
20231120,175700,53884577,178,178,178,178,0
|
|
20231120,175600,53884577,178,178,178,178,0
|
|
20231120,175500,53884577,178,178,178,178,0
|
|
20231120,175400,53884577,178,178,178,178,0
|
|
20231120,175300,53884577,178,178,178,178,0
|
|
20231120,175200,53884577,178,178,178,178,0
|
|
20231120,175100,53884577,178,178,178,178,0
|
|
20231120,175000,53884577,178,178,178,178,0
|
|
20231120,174900,53884577,178,178,178,178,0
|
|
20231120,174800,53884577,178,178,178,178,0
|
|
20231120,174700,53884577,178,178,178,178,0
|
|
20231120,174600,53884577,178,178,178,178,0
|
|
20231120,174500,53884577,178,178,178,178,0
|
|
20231120,174400,53884577,178,178,178,178,0
|
|
20231120,174300,53884577,178,178,178,178,0
|
|
20231120,174200,53884577,178,178,178,178,0
|
|
20231120,174100,53884577,178,178,178,178,0
|
|
20231120,174000,53884577,178,178,178,178,0
|
|
20231120,173900,53884577,178,178,178,178,0
|
|
20231120,173800,53884577,178,178,178,178,2044
|
|
20231120,173700,53884577,178,178,178,178,0
|
|
20231120,173600,53884577,178,178,178,178,0
|
|
20231120,173500,53884577,178,178,178,178,0
|
|
20231120,173400,53884577,178,178,178,178,0
|
|
20231120,173300,53884577,178,178,178,178,0
|
|
20231120,173200,53884577,178,178,178,178,0
|
|
20231120,173100,53884577,178,178,178,178,0
|
|
20231120,173000,53884577,178,178,178,178,0
|
|
20231120,172900,53884577,178,178,178,178,0
|
|
20231120,172800,53884577,178,178,178,178,0
|
|
20231120,172700,53884577,178,178,178,178,0
|
|
20231120,172600,53884577,178,178,178,178,0
|
|
20231120,172500,53884577,178,178,178,178,0
|
|
20231120,172400,53884577,178,178,178,178,0
|
|
20231120,172300,53884577,178,178,178,178,0
|
|
20231120,172200,53884577,178,178,178,178,0
|
|
20231120,172100,53884577,178,178,178,178,0
|
|
20231120,172000,53884577,178,178,178,178,0
|
|
20231120,171900,53884577,178,178,178,178,0
|
|
20231120,171800,53884577,178,178,178,178,0
|
|
20231120,171700,53884577,178,178,178,178,0
|
|
20231120,171600,53884577,178,178,178,178,0
|
|
20231120,171500,53884577,178,178,178,178,0
|
|
20231120,171400,53884577,178,178,178,178,0
|
|
20231120,171300,53884577,178,178,178,178,0
|
|
20231120,171200,53884577,178,178,178,178,0
|
|
20231120,171100,53884577,178,178,178,178,0
|
|
20231120,171000,53884577,178,178,178,178,0
|
|
20231120,170900,53884577,178,178,178,178,0
|
|
20231120,170800,53884577,178,178,178,178,2044
|
|
20231120,170700,53884577,178,178,178,178,0
|
|
20231120,170600,53884577,178,178,178,178,0
|
|
20231120,170500,53884577,178,178,178,178,0
|
|
20231120,170400,53884577,178,178,178,178,0
|
|
20231120,170300,53884577,178,178,178,178,0
|
|
20231120,170200,53884577,178,178,178,178,0
|
|
20231120,170100,53884577,178,178,178,178,0
|
|
20231120,170000,53884577,178,178,178,178,0
|
|
20231120,165900,53884577,178,178,178,178,0
|
|
20231120,165800,53884577,178,178,178,178,0
|
|
20231120,165700,53884577,178,178,178,178,0
|
|
20231120,165600,53884577,178,178,178,178,0
|
|
20231120,165500,53884577,178,178,178,178,0
|
|
20231120,165400,53884577,178,178,178,178,0
|
|
20231120,165300,53884577,178,178,178,178,0
|
|
20231120,165200,53884577,178,178,178,178,0
|
|
20231120,165100,53884577,178,178,178,178,0
|
|
20231120,165000,53884577,178,178,178,178,0
|
|
20231120,164900,53884577,178,178,178,178,0
|
|
20231120,164800,53884577,178,178,178,178,0
|
|
20231120,164700,53884577,178,178,178,178,0
|
|
20231120,164600,53884577,178,178,178,178,0
|
|
20231120,164500,53884577,178,178,178,178,0
|
|
20231120,164400,53884577,178,178,178,178,0
|
|
20231120,164300,53884577,178,178,178,178,0
|
|
20231120,164200,53884577,178,178,178,178,0
|
|
20231120,164100,53884577,178,178,178,178,0
|
|
20231120,164000,53884577,178,178,178,178,0
|
|
20231120,163900,53884577,178,178,178,178,0
|
|
20231120,163800,53884577,178,178,178,178,2044
|
|
20231120,163700,53884577,178,178,178,178,0
|
|
20231120,163600,53884577,178,178,178,178,0
|
|
20231120,163500,53884577,178,178,178,178,0
|
|
20231120,163400,53884577,178,178,178,178,0
|
|
20231120,163300,53884577,178,178,178,178,0
|
|
20231120,163200,53884577,178,178,178,178,0
|
|
20231120,163100,53884577,178,178,178,178,0
|
|
20231120,163000,53884577,178,178,178,178,0
|
|
20231120,162900,53884577,178,178,178,178,0
|
|
20231120,162800,53884577,178,178,178,178,0
|
|
20231120,162700,53884577,178,178,178,178,0
|
|
20231120,162600,53884577,178,178,178,178,0
|
|
20231120,162500,53884577,178,178,178,178,0
|
|
20231120,162400,53884577,178,178,178,178,0
|
|
20231120,162300,53884577,178,178,178,178,0
|
|
20231120,162200,53884577,178,178,178,178,0
|
|
20231120,162100,53884577,178,178,178,178,0
|
|
20231120,162000,53884577,178,178,178,178,0
|
|
20231120,161900,53884577,178,178,178,178,0
|
|
20231120,161800,53884577,178,178,178,178,0
|
|
20231120,161700,53884577,178,178,178,178,0
|
|
20231120,161600,53884577,178,178,178,178,0
|
|
20231120,161500,53884577,178,178,178,178,0
|
|
20231120,161400,53884577,178,178,178,178,0
|
|
20231120,161300,53884577,178,178,178,178,0
|
|
20231120,161200,53884577,178,178,178,178,0
|
|
20231120,161100,53884577,178,178,178,178,0
|
|
20231120,161000,53884577,178,178,178,178,0
|
|
20231120,160900,53884577,178,178,178,178,0
|
|
20231120,160800,53884577,178,178,178,178,2044
|
|
20231120,160700,53884577,178,178,178,178,0
|
|
20231120,160600,53884577,178,178,178,178,0
|
|
20231120,160500,53884577,178,178,178,178,0
|
|
20231120,160400,53884577,178,178,178,178,0
|
|
20231120,160300,53884577,178,178,178,178,0
|
|
20231120,160200,53884577,178,178,178,178,0
|
|
20231120,160100,53884577,178,178,178,178,0
|
|
20231120,160000,53884577,178,178,178,178,0
|
|
20231120,155900,53884577,178,178,178,178,0
|
|
20231120,155800,53884577,178,178,178,178,0
|
|
20231120,155700,53884577,178,178,178,178,0
|
|
20231120,155600,53884577,178,178,178,178,0
|
|
20231120,155500,53884577,178,178,178,178,0
|
|
20231120,155400,53884577,178,178,178,178,0
|
|
20231120,155300,53884577,178,178,178,178,0
|
|
20231120,155200,53884577,178,178,178,178,0
|
|
20231120,155100,53884577,178,178,178,178,0
|
|
20231120,155000,53884577,178,178,178,178,0
|
|
20231120,154900,53884577,178,178,178,178,0
|
|
20231120,154800,53884577,178,178,178,178,0
|
|
20231120,154700,53884577,178,178,178,178,0
|
|
20231120,154600,53884577,178,178,178,178,0
|
|
20231120,154500,53884577,178,178,178,178,0
|
|
20231120,154400,53884577,178,178,178,178,0
|
|
20231120,154300,53884577,178,178,178,178,0
|
|
20231120,154200,53884577,178,178,178,178,0
|
|
20231120,154100,53884577,178,178,178,178,0
|
|
20231120,154000,53884577,178,178,178,178,0
|
|
20231120,153900,53884577,178,178,178,178,0
|
|
20231120,153800,53884577,178,178,178,178,2044
|
|
20231120,153700,53884577,178,178,178,178,0
|
|
20231120,153600,53884577,178,178,178,178,0
|
|
20231120,153500,53884577,178,178,178,178,0
|
|
20231120,153400,53884577,178,178,178,178,0
|
|
20231120,153300,53884577,178,178,178,178,0
|
|
20231120,153200,53884577,178,178,178,178,0
|
|
20231120,153100,53884577,178,178,178,178,0
|
|
20231120,153000,53884577,178,178,178,178,2044
|
|
20231120,152900,53520745,178,178,178,178,0
|
|
20231120,152800,53520745,178,178,178,178,0
|
|
20231120,152700,53520745,178,178,178,178,0
|
|
20231120,152600,53520745,178,178,178,178,0
|
|
20231120,152500,53520745,178,178,178,178,0
|
|
20231120,152400,53520745,178,178,178,178,0
|
|
20231120,152300,53520745,178,178,178,178,0
|
|
20231120,152200,53520745,178,178,178,178,0
|
|
20231120,152100,53520745,178,178,178,178,0
|
|
20231120,152000,53520745,178,178,178,178,0
|
|
20231120,151900,53520745,178,179,179,178,92
|
|
20231120,151800,53504366,179,179,179,179,3
|
|
20231120,151700,53503829,179,179,179,179,3
|
|
20231120,151600,53503292,179,179,179,179,3
|
|
20231120,151500,53502755,178,179,179,178,402
|
|
20231120,151400,53431196,179,179,179,179,3
|
|
20231120,151300,53430659,179,179,179,179,3
|
|
20231120,151200,53430122,179,178,179,178,7014
|
|
20231120,151100,52181627,178,178,178,178,6
|
|
20231120,151000,52180559,178,178,178,177,1073
|
|
20231120,150900,51989633,178,179,179,178,15992
|
|
20231120,150800,49142545,179,179,179,179,13
|
|
20231120,150700,49140218,179,179,179,179,1120
|
|
20231120,150600,48939738,179,179,179,179,3
|
|
20231120,150500,48939201,179,179,179,179,3
|
|
20231120,150400,48938664,179,179,179,179,3
|
|
20231120,150300,48938127,178,179,179,178,4
|
|
20231120,150200,48937412,179,179,179,179,103
|
|
20231120,150100,48918975,179,179,179,179,3
|
|
20231120,150000,48918438,179,179,179,179,3
|
|
20231120,145900,48917901,179,179,179,179,4
|
|
20231120,145800,48917185,179,179,179,179,1247
|
|
20231120,145700,48693972,179,179,179,179,3
|
|
20231120,145600,48693435,179,178,179,178,830
|
|
20231120,145500,48545692,179,180,180,179,14723
|
|
20231120,145400,45907633,180,180,180,180,3
|
|
20231120,145300,45907093,180,180,180,180,3
|
|
20231120,145200,45906553,180,180,180,180,2
|
|
20231120,145100,45906193,180,180,180,180,40
|
|
20231120,145000,45898993,179,180,180,179,489
|
|
20231120,144900,45811379,180,180,180,180,7
|
|
20231120,144800,45810119,180,180,180,180,1560
|
|
20231120,144700,45529319,180,180,180,180,3
|
|
20231120,144600,45528779,180,180,180,180,3
|
|
20231120,144500,45528239,180,180,180,180,16
|
|
20231120,144400,45525359,180,180,180,180,17
|
|
20231120,144300,45522299,180,180,180,180,3
|
|
20231120,144200,45521759,180,180,180,180,702
|
|
20231120,144100,45395399,180,180,180,180,3
|
|
20231120,144000,45394859,179,180,180,179,115
|
|
20231120,143900,45374259,180,180,180,180,3
|
|
20231120,143800,45373719,180,180,180,180,3
|
|
20231120,143700,45373179,180,180,180,180,3
|
|
20231120,143600,45372639,180,180,180,180,3
|
|
20231120,143500,45372099,180,180,180,180,103
|
|
20231120,143400,45353559,179,180,180,179,13
|
|
20231120,143300,45351229,180,180,180,180,3
|
|
20231120,143200,45350689,180,180,180,180,3
|
|
20231120,143100,45350149,180,180,180,180,3
|
|
20231120,143000,45349609,180,180,180,180,3
|
|
20231120,142900,45349069,180,180,180,180,69
|
|
20231120,142800,45336649,180,180,180,180,3
|
|
20231120,142700,45336109,180,180,180,180,287
|
|
20231120,142600,45284449,180,180,180,180,3
|
|
20231120,142500,45283909,180,180,180,180,102
|
|
20231120,142400,45265549,180,180,180,180,3
|
|
20231120,142300,45265009,180,180,180,180,62
|
|
20231120,142200,45253849,180,180,180,180,3
|
|
20231120,142100,45253309,180,180,180,180,3
|
|
20231120,142000,45252769,180,180,180,180,3
|
|
20231120,141900,45252229,180,180,180,180,3
|
|
20231120,141800,45251689,180,180,180,180,3
|
|
20231120,141700,45251149,180,180,180,180,4
|
|
20231120,141600,45250429,180,179,180,179,3
|
|
20231120,141500,45249890,180,180,180,180,3
|
|
20231120,141400,45249350,180,180,180,180,3
|
|
20231120,141300,45248810,180,180,180,180,3
|
|
20231120,141200,45248270,180,180,180,180,3
|
|
20231120,141100,45247730,178,180,180,178,13
|
|
20231120,141000,45245410,180,180,180,180,4
|
|
20231120,140900,45244690,180,180,180,180,3
|
|
20231120,140800,45244150,180,180,180,180,3
|
|
20231120,140700,45243610,180,180,180,180,56
|
|
20231120,140600,45233530,180,180,180,180,3
|
|
20231120,140500,45232990,179,179,179,179,1390
|
|
20231120,140400,44984180,179,179,179,179,9
|
|
20231120,140300,44982569,179,179,179,179,3003
|
|
20231120,140200,44445032,179,179,179,179,3
|
|
20231120,140100,44444495,179,179,179,179,3
|
|
20231120,140000,44443958,179,179,179,179,3
|
|
20231120,135900,44443421,178,179,179,178,103
|
|
20231120,135800,44425084,179,179,179,179,12
|
|
20231120,135700,44422936,179,179,179,179,3
|
|
20231120,135600,44422399,178,179,179,178,2840
|
|
20231120,135500,43916863,179,179,179,179,3
|
|
20231120,135400,43916326,179,179,179,179,5687
|
|
20231120,135300,42898353,179,180,180,179,139
|
|
20231120,135200,42873433,180,180,180,180,61
|
|
20231120,135100,42862453,180,180,180,180,3
|
|
20231120,135000,42861913,180,180,180,180,3
|
|
20231120,134900,42861373,180,180,180,180,3
|
|
20231120,134800,42860833,180,180,180,180,3
|
|
20231120,134700,42860293,180,180,180,180,3
|
|
20231120,134600,42859753,180,180,180,180,3
|
|
20231120,134500,42859213,180,180,180,180,89
|
|
20231120,134400,42843193,180,180,180,180,3
|
|
20231120,134300,42842653,180,180,180,180,8
|
|
20231120,134200,42841213,180,180,180,180,3
|
|
20231120,134100,42840673,180,179,180,179,22
|
|
20231120,134000,42836732,180,180,180,180,3
|
|
20231120,133900,42836192,180,180,180,180,3
|
|
20231120,133800,42835652,180,180,180,180,3
|
|
20231120,133700,42835112,179,180,180,179,23
|
|
20231120,133600,42830992,180,180,180,180,3
|
|
20231120,133500,42830452,180,180,180,180,3
|
|
20231120,133400,42829912,180,180,180,180,3
|
|
20231120,133300,42829372,180,180,180,180,3
|
|
20231120,133200,42828832,180,180,180,180,3
|
|
20231120,133100,42828292,180,180,180,180,2
|
|
20231120,133000,42827932,180,180,180,180,3
|
|
20231120,132900,42827392,179,180,180,179,1063
|
|
20231120,132800,42637112,180,180,180,180,3
|
|
20231120,132700,42636572,180,180,180,180,153
|
|
20231120,132600,42609032,180,180,180,180,3
|
|
20231120,132500,42608492,180,180,180,180,3
|
|
20231120,132400,42607952,180,180,180,180,10
|
|
20231120,132300,42606152,180,180,180,180,3
|
|
20231120,132200,42605612,180,180,180,180,3
|
|
20231120,132100,42605072,180,180,180,180,3
|
|
20231120,132000,42604532,180,180,180,180,44
|
|
20231120,131900,42596612,180,180,180,180,3
|
|
20231120,131800,42596072,180,180,180,180,3
|
|
20231120,131700,42595532,180,180,180,180,3
|
|
20231120,131600,42594992,180,180,180,180,3
|
|
20231120,131500,42594452,180,180,180,180,3
|
|
20231120,131400,42593912,180,180,180,180,3
|
|
20231120,131300,42593372,180,180,180,180,3
|
|
20231120,131200,42592832,180,180,180,180,66
|
|
20231120,131100,42580952,180,180,180,180,3
|
|
20231120,131000,42580412,180,180,180,180,103
|
|
20231120,130900,42561872,180,180,180,180,3
|
|
20231120,130800,42561332,180,180,180,180,3
|
|
20231120,130700,42560792,180,180,180,180,23
|
|
20231120,130600,42556652,180,180,180,180,3
|
|
20231120,130500,42556112,180,180,180,180,3
|
|
20231120,130400,42555572,180,180,180,180,2
|
|
20231120,130300,42555212,180,180,180,180,3
|
|
20231120,130200,42554672,180,180,180,180,3
|
|
20231120,130100,42554132,180,179,180,179,403
|
|
20231120,130000,42481992,179,179,180,179,3088
|
|
20231120,125900,41929237,180,180,180,180,3
|
|
20231120,125800,41928697,180,180,180,180,53
|
|
20231120,125700,41919157,180,180,180,180,3
|
|
20231120,125600,41918617,180,180,180,180,37
|
|
20231120,125500,41911957,180,180,180,180,175
|
|
20231120,125400,41880457,180,180,180,180,3
|
|
20231120,125300,41879917,180,180,180,180,303
|
|
20231120,125200,41825377,180,180,180,180,3
|
|
20231120,125100,41824837,180,180,180,180,6
|
|
20231120,125000,41823757,180,180,180,180,3
|
|
20231120,124900,41823217,180,180,180,180,4978
|
|
20231120,124800,40927177,180,180,180,180,56
|
|
20231120,124700,40917097,180,180,180,180,2691
|
|
20231120,124600,40432717,180,180,180,180,3
|
|
20231120,124500,40432177,180,180,180,180,6
|
|
20231120,124400,40431097,180,180,180,180,57573
|
|
20231120,124300,30067957,180,180,180,180,3
|
|
20231120,124200,30067417,180,180,180,180,3
|
|
20231120,124100,30066877,180,180,180,180,3
|
|
20231120,124000,30066337,180,179,180,179,14
|
|
20231120,123900,30063828,180,180,180,180,5
|
|
20231120,123800,30062928,180,180,180,180,3
|
|
20231120,123700,30062388,180,180,180,180,2
|
|
20231120,123600,30062028,180,180,180,180,3
|
|
20231120,123500,30061488,180,180,180,180,3
|
|
20231120,123400,30060948,180,179,180,179,4
|
|
20231120,123300,30060229,180,180,180,180,68
|
|
20231120,123200,30047989,180,180,180,180,3
|
|
20231120,123100,30047449,180,180,180,180,3
|
|
20231120,123000,30046909,180,180,180,180,15
|
|
20231120,122900,30044209,180,180,180,180,3
|
|
20231120,122800,30043669,180,180,180,180,11
|
|
20231120,122700,30041689,180,180,180,180,3
|
|
20231120,122600,30041149,180,180,180,180,4
|
|
20231120,122500,30040429,180,179,180,179,356
|
|
20231120,122400,29976702,180,180,180,180,70
|
|
20231120,122300,29964102,180,180,180,180,3
|
|
20231120,122200,29963562,180,180,180,180,3
|
|
20231120,122100,29963022,180,179,180,179,5
|
|
20231120,122000,29962124,180,180,180,180,3
|
|
20231120,121900,29961584,180,180,180,180,3
|
|
20231120,121800,29961044,179,179,179,179,6109
|
|
20231120,121700,28867533,179,179,179,179,3
|
|
20231120,121600,28866996,179,179,179,179,5015
|
|
20231120,121500,27969311,179,179,179,179,11
|
|
20231120,121400,27967342,179,179,179,179,3
|
|
20231120,121300,27966805,179,179,179,179,286
|
|
20231120,121200,27915611,179,179,179,179,3
|
|
20231120,121100,27915074,179,179,179,179,942
|
|
20231120,121000,27746456,179,179,179,179,2
|
|
20231120,120900,27746098,179,179,179,179,3
|
|
20231120,120800,27745561,179,179,179,179,3
|
|
20231120,120700,27745024,179,179,179,179,3
|
|
20231120,120600,27744487,179,179,179,179,13
|
|
20231120,120500,27742160,179,179,179,179,3
|
|
20231120,120400,27741623,179,179,179,179,3
|
|
20231120,120300,27741086,179,179,179,179,3
|
|
20231120,120200,27740549,179,179,179,179,3
|
|
20231120,120100,27740012,179,179,179,179,3
|
|
20231120,120000,27739475,179,179,179,179,3
|
|
20231120,115900,27738938,179,179,179,179,3
|
|
20231120,115800,27738401,179,179,179,179,3
|
|
20231120,115700,27737864,179,179,179,179,458
|
|
20231120,115600,27655882,179,179,179,179,8
|
|
20231120,115500,27654450,179,179,179,179,634
|
|
20231120,115400,27540964,179,179,179,179,3
|
|
20231120,115300,27540427,179,179,179,179,5
|
|
20231120,115200,27539532,179,179,179,179,3
|
|
20231120,115100,27538995,178,179,179,178,13
|
|
20231120,115000,27536678,179,179,179,179,63
|
|
20231120,114900,27525401,179,179,179,179,3
|
|
20231120,114800,27524864,179,178,179,178,5
|
|
20231120,114700,27523971,179,179,179,179,2073
|
|
20231120,114600,27152904,179,179,179,179,3
|
|
20231120,114500,27152367,179,179,179,179,3
|
|
20231120,114400,27151830,179,179,179,179,3
|
|
20231120,114300,27151293,179,179,179,179,3
|
|
20231120,114200,27150756,179,179,179,179,11
|
|
20231120,114100,27148787,179,179,179,179,3
|
|
20231120,114000,27148250,179,179,179,179,222
|
|
20231120,113900,27108512,179,179,179,179,3
|
|
20231120,113800,27107975,179,179,179,179,3
|
|
20231120,113700,27107438,179,179,179,179,5
|
|
20231120,113600,27106543,179,179,179,179,63
|
|
20231120,113500,27095266,179,178,179,178,176
|
|
20231120,113400,27063893,178,178,178,178,366
|
|
20231120,113300,26998745,178,178,178,178,3
|
|
20231120,113200,26998211,178,178,178,178,3
|
|
20231120,113100,26997677,178,178,178,178,3
|
|
20231120,113000,26997143,178,178,178,178,3
|
|
20231120,112900,26996609,177,177,177,177,3
|
|
20231120,112800,26996078,177,177,177,177,3
|
|
20231120,112700,26995547,177,177,177,177,2175
|
|
20231120,112600,26610572,178,178,178,178,3
|
|
20231120,112500,26610038,178,178,178,178,611
|
|
20231120,112400,26501280,178,178,178,178,506
|
|
20231120,112300,26411212,178,178,178,178,403
|
|
20231120,112200,26339478,178,178,178,178,18
|
|
20231120,112100,26336274,179,179,179,179,87
|
|
20231120,112000,26320701,179,179,179,179,3
|
|
20231120,111900,26320164,179,179,179,179,3
|
|
20231120,111800,26319627,177,179,179,177,399
|
|
20231120,111700,26248998,178,178,178,177,624
|
|
20231120,111600,26138546,178,179,179,176,42726
|
|
20231120,111500,18608499,179,179,179,179,2
|
|
20231120,111400,18608141,179,179,179,179,5
|
|
20231120,111300,18607246,179,179,179,179,3
|
|
20231120,111200,18606709,179,179,179,179,3
|
|
20231120,111100,18606172,179,179,179,179,10003
|
|
20231120,111000,16815635,179,179,179,179,23
|
|
20231120,110900,16811518,179,178,179,178,8
|
|
20231120,110800,16810091,179,179,179,179,13
|
|
20231120,110700,16807764,179,179,179,179,5
|
|
20231120,110600,16806869,179,179,179,179,3
|
|
20231120,110500,16806332,179,179,179,179,3
|
|
20231120,110400,16805795,179,179,179,179,114
|
|
20231120,110300,16785389,179,179,179,179,3
|
|
20231120,110200,16784852,179,179,179,179,2512
|
|
20231120,110100,16335204,179,179,179,179,3
|
|
20231120,110000,16334667,179,179,179,179,414
|
|
20231120,105900,16260561,179,179,179,178,47
|
|
20231120,105800,16252158,179,179,179,179,3
|
|
20231120,105700,16251621,179,179,179,179,47
|
|
20231120,105600,16243208,179,179,179,179,11
|
|
20231120,105500,16241239,179,179,179,179,1913
|
|
20231120,105400,15898812,179,179,179,179,22
|
|
20231120,105300,15894874,179,179,179,179,3
|
|
20231120,105200,15894337,179,179,179,179,31
|
|
20231120,105100,15888788,179,179,179,179,4
|
|
20231120,105000,15888072,179,179,179,179,3
|
|
20231120,104900,15887535,179,179,179,179,3
|
|
20231120,104800,15886998,179,179,179,179,52
|
|
20231120,104700,15877690,179,179,179,179,3
|
|
20231120,104600,15877153,179,179,179,179,3
|
|
20231120,104500,15876616,179,179,179,179,3
|
|
20231120,104400,15876079,179,179,179,179,173
|
|
20231120,104300,15845112,179,179,179,179,3
|
|
20231120,104200,15844575,178,179,179,178,550
|
|
20231120,104100,15746672,179,179,179,179,212
|
|
20231120,104000,15708724,179,179,179,179,572
|
|
20231120,103900,15606336,179,179,179,179,3
|
|
20231120,103800,15605799,179,179,179,179,23
|
|
20231120,103700,15601682,179,179,179,179,114
|
|
20231120,103600,15581276,179,178,179,176,5246
|
|
20231120,103500,14656384,179,179,179,179,2495
|
|
20231120,103400,14209779,179,179,179,179,3
|
|
20231120,103300,14209242,179,179,179,179,13
|
|
20231120,103200,14206915,178,180,180,178,407
|
|
20231120,103100,14134063,180,180,180,180,13
|
|
20231120,103000,14131723,180,180,180,180,3
|
|
20231120,102900,14131183,180,180,180,180,3
|
|
20231120,102800,14130643,180,180,180,180,3
|
|
20231120,102700,14130103,180,179,180,179,12
|
|
20231120,102600,14127948,180,180,180,180,3
|
|
20231120,102500,14127408,180,180,180,180,43
|
|
20231120,102400,14119668,180,180,180,180,3
|
|
20231120,102300,14119128,180,180,180,180,34
|
|
20231120,102200,14113008,180,180,180,180,3
|
|
20231120,102100,14112468,180,180,180,180,9
|
|
20231120,102000,14110848,180,179,180,179,4109
|
|
20231120,101900,13374824,179,179,179,179,636
|
|
20231120,101800,13260980,179,179,179,179,562
|
|
20231120,101700,13160382,179,179,179,179,34
|
|
20231120,101600,13154296,179,179,179,179,3
|
|
20231120,101500,13153759,179,179,179,179,416
|
|
20231120,101400,13079295,179,179,179,179,4841
|
|
20231120,101300,12212756,179,179,179,179,3
|
|
20231120,101200,12212219,179,178,179,178,3
|
|
20231120,101100,12211684,179,179,179,179,20
|
|
20231120,101000,12208104,179,179,179,178,36
|
|
20231120,100900,12201662,179,179,179,179,3
|
|
20231120,100800,12201125,179,178,179,178,3
|
|
20231120,100700,12200590,179,179,179,179,3
|
|
20231120,100600,12200053,179,178,179,178,15820
|
|
20231120,100500,9384090,178,178,178,178,3
|
|
20231120,100400,9383556,178,177,178,177,545
|
|
20231120,100300,9287088,177,177,177,177,35
|
|
20231120,100200,9280893,177,177,178,177,795
|
|
20231120,100100,9139883,178,178,178,176,2504
|
|
20231120,100000,8698406,178,178,178,178,3
|
|
20231120,095900,8697872,178,178,178,178,3
|
|
20231120,095800,8697338,178,178,178,178,3
|
|
20231120,095700,8696804,178,178,178,178,3
|
|
20231120,095600,8696270,177,178,178,177,563
|
|
20231120,095500,8596558,178,178,178,178,7
|
|
20231120,095400,8595312,178,178,178,178,2
|
|
20231120,095300,8594956,178,178,178,178,3
|
|
20231120,095200,8594422,178,178,178,178,10
|
|
20231120,095100,8592642,178,178,178,178,1003
|
|
20231120,095000,8414108,178,178,178,178,3
|
|
20231120,094900,8413574,176,178,178,176,1503
|
|
20231120,094800,8149040,176,178,178,176,160
|
|
20231120,094700,8120744,178,178,178,178,3
|
|
20231120,094600,8120210,178,178,178,178,3
|
|
20231120,094500,8119676,178,177,178,177,1003
|
|
20231120,094400,7941273,177,177,177,177,33
|
|
20231120,094300,7935432,177,177,177,176,331
|
|
20231120,094200,7876973,177,177,177,177,14
|
|
20231120,094100,7874495,177,177,177,177,3
|
|
20231120,094000,7873964,177,177,177,177,3
|
|
20231120,093900,7873433,178,178,178,178,3
|
|
20231120,093800,7872899,178,178,178,178,10
|
|
20231120,093700,7871119,178,178,178,178,1112
|
|
20231120,093600,7673183,178,178,178,178,6
|
|
20231120,093500,7672115,178,178,178,178,3
|
|
20231120,093400,7671581,178,178,178,178,23
|
|
20231120,093300,7667487,178,177,178,177,1003
|
|
20231120,093200,7489753,178,178,178,178,103
|
|
20231120,093100,7471419,177,177,177,177,796
|
|
20231120,093000,7330527,177,177,177,177,3
|
|
20231120,092900,7329996,177,177,177,177,2003
|
|
20231120,092800,6975465,177,177,177,177,3
|
|
20231120,092700,6974934,177,177,177,177,2
|
|
20231120,092600,6974580,177,177,177,177,3
|
|
20231120,092500,6974049,177,177,177,177,3
|
|
20231120,092400,6973518,177,177,177,177,3
|
|
20231120,092300,6972987,176,177,177,176,1681
|
|
20231120,092200,6675511,176,177,177,176,503
|
|
20231120,092100,6586980,177,177,177,177,3
|
|
20231120,092000,6586449,177,177,177,177,3
|
|
20231120,091900,6585918,177,177,177,177,41
|
|
20231120,091800,6578661,177,177,177,177,531
|
|
20231120,091700,6484674,177,177,177,177,30
|
|
20231120,091600,6479364,177,177,177,177,23
|
|
20231120,091500,6475293,177,177,177,177,219
|
|
20231120,091400,6436530,177,177,177,177,35
|
|
20231120,091300,6430335,177,177,177,177,31
|
|
20231120,091200,6424848,177,177,177,177,35
|
|
20231120,091100,6418653,177,175,177,175,4012
|
|
20231120,091000,5716527,175,177,177,175,2376
|
|
20231120,090900,5299456,177,178,178,177,32
|
|
20231120,090800,5293763,178,178,178,175,8305
|
|
20231120,090700,3826150,178,177,178,177,616
|
|
20231120,090600,3717002,177,177,177,177,800
|
|
20231120,090500,3575402,176,176,176,175,5476
|
|
20231120,090400,2611638,176,176,176,175,289
|
|
20231120,090300,2560870,176,176,176,176,38
|
|
20231120,090200,2554182,176,175,176,175,16
|
|
20231120,090100,2551367,175,176,176,175,2938
|
|
20231120,090000,2034334,176,175,176,175,11623
|