618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191500,31675564,1562,1562,1562,1562,758
|
|
20231120,191400,31675564,1562,1562,1562,1562,0
|
|
20231120,191300,31675564,1562,1562,1562,1562,0
|
|
20231120,191200,31675564,1562,1562,1562,1562,0
|
|
20231120,191100,31675564,1562,1562,1562,1562,0
|
|
20231120,191000,31675564,1562,1562,1562,1562,0
|
|
20231120,190900,31675564,1562,1562,1562,1562,0
|
|
20231120,190800,31675564,1562,1562,1562,1562,0
|
|
20231120,190700,31675564,1562,1562,1562,1562,0
|
|
20231120,190600,31675564,1562,1562,1562,1562,0
|
|
20231120,190500,31675564,1562,1562,1562,1562,0
|
|
20231120,190400,31675564,1562,1562,1562,1562,0
|
|
20231120,190300,31675564,1562,1562,1562,1562,0
|
|
20231120,190200,31675564,1562,1562,1562,1562,0
|
|
20231120,190100,31675564,1562,1562,1562,1562,0
|
|
20231120,190000,31675564,1562,1562,1562,1562,0
|
|
20231120,185900,31675564,1562,1562,1562,1562,0
|
|
20231120,185800,31675564,1562,1562,1562,1562,0
|
|
20231120,185700,31675564,1562,1562,1562,1562,0
|
|
20231120,185600,31675564,1562,1562,1562,1562,0
|
|
20231120,185500,31675564,1562,1562,1562,1562,0
|
|
20231120,185400,31675564,1562,1562,1562,1562,0
|
|
20231120,185300,31675564,1562,1562,1562,1562,0
|
|
20231120,185200,31675564,1562,1562,1562,1562,0
|
|
20231120,185100,31675564,1562,1562,1562,1562,0
|
|
20231120,185000,31675564,1562,1562,1562,1562,0
|
|
20231120,184900,31675564,1562,1562,1562,1562,0
|
|
20231120,184800,31675564,1562,1562,1562,1562,0
|
|
20231120,184700,31675564,1562,1562,1562,1562,0
|
|
20231120,184600,31675564,1562,1562,1562,1562,0
|
|
20231120,184500,31675564,1562,1562,1562,1562,758
|
|
20231120,184400,31675564,1562,1562,1562,1562,0
|
|
20231120,184300,31675564,1562,1562,1562,1562,0
|
|
20231120,184200,31675564,1562,1562,1562,1562,0
|
|
20231120,184100,31675564,1562,1562,1562,1562,0
|
|
20231120,184000,31675564,1562,1562,1562,1562,0
|
|
20231120,183900,31675564,1562,1562,1562,1562,0
|
|
20231120,183800,31675564,1562,1562,1562,1562,0
|
|
20231120,183700,31675564,1562,1562,1562,1562,0
|
|
20231120,183600,31675564,1562,1562,1562,1562,0
|
|
20231120,183500,31675564,1562,1562,1562,1562,0
|
|
20231120,183400,31675564,1562,1562,1562,1562,0
|
|
20231120,183300,31675564,1562,1562,1562,1562,0
|
|
20231120,183200,31675564,1562,1562,1562,1562,0
|
|
20231120,183100,31675564,1562,1562,1562,1562,0
|
|
20231120,183000,31675564,1562,1562,1562,1562,0
|
|
20231120,182900,31675564,1562,1562,1562,1562,0
|
|
20231120,182800,31675564,1562,1562,1562,1562,0
|
|
20231120,182700,31675564,1562,1562,1562,1562,0
|
|
20231120,182600,31675564,1562,1562,1562,1562,0
|
|
20231120,182500,31675564,1562,1562,1562,1562,0
|
|
20231120,182400,31675564,1562,1562,1562,1562,0
|
|
20231120,182300,31675564,1562,1562,1562,1562,0
|
|
20231120,182200,31675564,1562,1562,1562,1562,0
|
|
20231120,182100,31675564,1562,1562,1562,1562,0
|
|
20231120,182000,31675564,1562,1562,1562,1562,0
|
|
20231120,181900,31675564,1562,1562,1562,1562,0
|
|
20231120,181800,31675564,1562,1562,1562,1562,0
|
|
20231120,181700,31675564,1562,1562,1562,1562,0
|
|
20231120,181600,31675564,1562,1562,1562,1562,0
|
|
20231120,181500,31675564,1562,1562,1562,1562,758
|
|
20231120,181400,31675564,1562,1562,1562,1562,0
|
|
20231120,181300,31675564,1562,1562,1562,1562,0
|
|
20231120,181200,31675564,1562,1562,1562,1562,0
|
|
20231120,181100,31675564,1562,1562,1562,1562,0
|
|
20231120,181000,31675564,1562,1562,1562,1562,0
|
|
20231120,180900,31675564,1562,1562,1562,1562,0
|
|
20231120,180800,31675564,1562,1562,1562,1562,0
|
|
20231120,180700,31675564,1562,1562,1562,1562,0
|
|
20231120,180600,31675564,1562,1562,1562,1562,0
|
|
20231120,180500,31675564,1562,1562,1562,1562,0
|
|
20231120,180400,31675564,1562,1562,1562,1562,0
|
|
20231120,180300,31675564,1562,1562,1562,1562,0
|
|
20231120,180200,31675564,1562,1562,1562,1562,0
|
|
20231120,180100,31675564,1562,1562,1562,1562,0
|
|
20231120,180000,31675564,1562,1562,1562,1562,0
|
|
20231120,175900,31675564,1562,1562,1562,1562,0
|
|
20231120,175800,31675564,1562,1562,1562,1562,0
|
|
20231120,175700,31675564,1562,1562,1562,1562,0
|
|
20231120,175600,31675564,1562,1562,1562,1562,0
|
|
20231120,175500,31675564,1562,1562,1562,1562,0
|
|
20231120,175400,31675564,1562,1562,1562,1562,0
|
|
20231120,175300,31675564,1562,1562,1562,1562,0
|
|
20231120,175200,31675564,1562,1562,1562,1562,0
|
|
20231120,175100,31675564,1562,1562,1562,1562,0
|
|
20231120,175000,31675564,1562,1562,1562,1562,0
|
|
20231120,174900,31675564,1562,1562,1562,1562,0
|
|
20231120,174800,31675564,1562,1562,1562,1562,0
|
|
20231120,174700,31675564,1562,1562,1562,1562,0
|
|
20231120,174600,31675564,1562,1562,1562,1562,0
|
|
20231120,174500,31675564,1562,1562,1562,1562,758
|
|
20231120,174400,31675564,1562,1562,1562,1562,0
|
|
20231120,174300,31675564,1562,1562,1562,1562,0
|
|
20231120,174200,31675564,1562,1562,1562,1562,0
|
|
20231120,174100,31675564,1562,1562,1562,1562,0
|
|
20231120,174000,31675564,1562,1562,1562,1562,0
|
|
20231120,173900,31675564,1562,1562,1562,1562,0
|
|
20231120,173800,31675564,1562,1562,1562,1562,0
|
|
20231120,173700,31675564,1562,1562,1562,1562,0
|
|
20231120,173600,31675564,1562,1562,1562,1562,0
|
|
20231120,173500,31675564,1562,1562,1562,1562,0
|
|
20231120,173400,31675564,1562,1562,1562,1562,0
|
|
20231120,173300,31675564,1562,1562,1562,1562,0
|
|
20231120,173200,31675564,1562,1562,1562,1562,0
|
|
20231120,173100,31675564,1562,1562,1562,1562,0
|
|
20231120,173000,31675564,1562,1562,1562,1562,0
|
|
20231120,172900,31675564,1562,1562,1562,1562,0
|
|
20231120,172800,31675564,1562,1562,1562,1562,0
|
|
20231120,172700,31675564,1562,1562,1562,1562,0
|
|
20231120,172600,31675564,1562,1562,1562,1562,0
|
|
20231120,172500,31675564,1562,1562,1562,1562,0
|
|
20231120,172400,31675564,1562,1562,1562,1562,0
|
|
20231120,172300,31675564,1562,1562,1562,1562,0
|
|
20231120,172200,31675564,1562,1562,1562,1562,0
|
|
20231120,172100,31675564,1562,1562,1562,1562,0
|
|
20231120,172000,31675564,1562,1562,1562,1562,0
|
|
20231120,171900,31675564,1562,1562,1562,1562,0
|
|
20231120,171800,31675564,1562,1562,1562,1562,0
|
|
20231120,171700,31675564,1562,1562,1562,1562,0
|
|
20231120,171600,31675564,1562,1562,1562,1562,0
|
|
20231120,171500,31675564,1562,1562,1562,1562,758
|
|
20231120,171400,31675564,1562,1562,1562,1562,0
|
|
20231120,171300,31675564,1562,1562,1562,1562,0
|
|
20231120,171200,31675564,1562,1562,1562,1562,0
|
|
20231120,171100,31675564,1562,1562,1562,1562,0
|
|
20231120,171000,31675564,1562,1562,1562,1562,0
|
|
20231120,170900,31675564,1562,1562,1562,1562,0
|
|
20231120,170800,31675564,1562,1562,1562,1562,0
|
|
20231120,170700,31675564,1562,1562,1562,1562,0
|
|
20231120,170600,31675564,1562,1562,1562,1562,0
|
|
20231120,170500,31675564,1562,1562,1562,1562,0
|
|
20231120,170400,31675564,1562,1562,1562,1562,0
|
|
20231120,170300,31675564,1562,1562,1562,1562,0
|
|
20231120,170200,31675564,1562,1562,1562,1562,0
|
|
20231120,170100,31675564,1562,1562,1562,1562,0
|
|
20231120,170000,31675564,1562,1562,1562,1562,0
|
|
20231120,165900,31675564,1562,1562,1562,1562,0
|
|
20231120,165800,31675564,1562,1562,1562,1562,0
|
|
20231120,165700,31675564,1562,1562,1562,1562,0
|
|
20231120,165600,31675564,1562,1562,1562,1562,0
|
|
20231120,165500,31675564,1562,1562,1562,1562,0
|
|
20231120,165400,31675564,1562,1562,1562,1562,0
|
|
20231120,165300,31675564,1562,1562,1562,1562,0
|
|
20231120,165200,31675564,1562,1562,1562,1562,0
|
|
20231120,165100,31675564,1562,1562,1562,1562,0
|
|
20231120,165000,31675564,1562,1562,1562,1562,0
|
|
20231120,164900,31675564,1562,1562,1562,1562,0
|
|
20231120,164800,31675564,1562,1562,1562,1562,0
|
|
20231120,164700,31675564,1562,1562,1562,1562,0
|
|
20231120,164600,31675564,1562,1562,1562,1562,0
|
|
20231120,164500,31675564,1562,1562,1562,1562,758
|
|
20231120,164400,31675564,1562,1562,1562,1562,0
|
|
20231120,164300,31675564,1562,1562,1562,1562,0
|
|
20231120,164200,31675564,1562,1562,1562,1562,0
|
|
20231120,164100,31675564,1562,1562,1562,1562,0
|
|
20231120,164000,31675564,1562,1562,1562,1562,0
|
|
20231120,163900,31675564,1562,1562,1562,1562,0
|
|
20231120,163800,31675564,1562,1562,1562,1562,0
|
|
20231120,163700,31675564,1562,1562,1562,1562,0
|
|
20231120,163600,31675564,1562,1562,1562,1562,0
|
|
20231120,163500,31675564,1562,1562,1562,1562,0
|
|
20231120,163400,31675564,1562,1562,1562,1562,0
|
|
20231120,163300,31675564,1562,1562,1562,1562,0
|
|
20231120,163200,31675564,1562,1562,1562,1562,0
|
|
20231120,163100,31675564,1562,1562,1562,1562,0
|
|
20231120,163000,31675564,1562,1562,1562,1562,0
|
|
20231120,162900,31675564,1562,1562,1562,1562,0
|
|
20231120,162800,31675564,1562,1562,1562,1562,0
|
|
20231120,162700,31675564,1562,1562,1562,1562,0
|
|
20231120,162600,31675564,1562,1562,1562,1562,0
|
|
20231120,162500,31675564,1562,1562,1562,1562,0
|
|
20231120,162400,31675564,1562,1562,1562,1562,0
|
|
20231120,162300,31675564,1562,1562,1562,1562,0
|
|
20231120,162200,31675564,1562,1562,1562,1562,0
|
|
20231120,162100,31675564,1562,1562,1562,1562,0
|
|
20231120,162000,31675564,1562,1562,1562,1562,0
|
|
20231120,161900,31675564,1562,1562,1562,1562,0
|
|
20231120,161800,31675564,1562,1562,1562,1562,0
|
|
20231120,161700,31675564,1562,1562,1562,1562,0
|
|
20231120,161600,31675564,1562,1562,1562,1562,0
|
|
20231120,161500,31675564,1562,1562,1562,1562,758
|
|
20231120,161400,31675564,1562,1562,1562,1562,0
|
|
20231120,161300,31675564,1562,1562,1562,1562,0
|
|
20231120,161200,31675564,1562,1562,1562,1562,0
|
|
20231120,161100,31675564,1562,1562,1562,1562,0
|
|
20231120,161000,31675564,1562,1562,1562,1562,0
|
|
20231120,160900,31675564,1562,1562,1562,1562,0
|
|
20231120,160800,31675564,1562,1562,1562,1562,0
|
|
20231120,160700,31675564,1562,1562,1562,1562,0
|
|
20231120,160600,31675564,1562,1562,1562,1562,0
|
|
20231120,160500,31675564,1562,1562,1562,1562,0
|
|
20231120,160400,31675564,1562,1562,1562,1562,0
|
|
20231120,160300,31675564,1562,1562,1562,1562,0
|
|
20231120,160200,31675564,1562,1562,1562,1562,0
|
|
20231120,160100,31675564,1562,1562,1562,1562,0
|
|
20231120,160000,31675564,1562,1562,1562,1562,0
|
|
20231120,155900,31675564,1562,1562,1562,1562,0
|
|
20231120,155800,31675564,1562,1562,1562,1562,0
|
|
20231120,155700,31675564,1562,1562,1562,1562,0
|
|
20231120,155600,31675564,1562,1562,1562,1562,0
|
|
20231120,155500,31675564,1562,1562,1562,1562,0
|
|
20231120,155400,31675564,1562,1562,1562,1562,0
|
|
20231120,155300,31675564,1562,1562,1562,1562,0
|
|
20231120,155200,31675564,1562,1562,1562,1562,0
|
|
20231120,155100,31675564,1562,1562,1562,1562,0
|
|
20231120,155000,31675564,1562,1562,1562,1562,0
|
|
20231120,154900,31675564,1562,1562,1562,1562,0
|
|
20231120,154800,31675564,1562,1562,1562,1562,0
|
|
20231120,154700,31675564,1562,1562,1562,1562,0
|
|
20231120,154600,31675564,1562,1562,1562,1562,0
|
|
20231120,154500,31675564,1562,1562,1562,1562,758
|
|
20231120,154400,31675564,1562,1562,1562,1562,0
|
|
20231120,154300,31675564,1562,1562,1562,1562,0
|
|
20231120,154200,31675564,1562,1562,1562,1562,0
|
|
20231120,154100,31675564,1562,1562,1562,1562,0
|
|
20231120,154000,31675564,1562,1562,1562,1562,0
|
|
20231120,153900,31675564,1562,1562,1562,1562,0
|
|
20231120,153800,31675564,1562,1562,1562,1562,0
|
|
20231120,153700,31675564,1562,1562,1562,1562,0
|
|
20231120,153600,31675564,1562,1562,1562,1562,0
|
|
20231120,153500,31675564,1562,1562,1562,1562,0
|
|
20231120,153400,31675564,1562,1562,1562,1562,0
|
|
20231120,153300,31675564,1562,1562,1562,1562,0
|
|
20231120,153200,31675564,1562,1562,1562,1562,0
|
|
20231120,153100,31675564,1562,1562,1562,1562,0
|
|
20231120,153000,31675564,1562,1562,1562,1562,758
|
|
20231120,152900,30491568,1561,1561,1561,1561,0
|
|
20231120,152800,30491568,1561,1561,1561,1561,0
|
|
20231120,152700,30491568,1561,1561,1561,1561,0
|
|
20231120,152600,30491568,1561,1561,1561,1561,0
|
|
20231120,152500,30491568,1561,1561,1561,1561,0
|
|
20231120,152400,30491568,1561,1561,1561,1561,0
|
|
20231120,152300,30491568,1561,1561,1561,1561,0
|
|
20231120,152200,30491568,1561,1561,1561,1561,0
|
|
20231120,152100,30491568,1561,1561,1561,1561,0
|
|
20231120,152000,30491568,1561,1561,1561,1561,0
|
|
20231120,151900,30491568,1561,1561,1561,1561,927
|
|
20231120,151800,29044521,1561,1561,1561,1561,0
|
|
20231120,151700,29044521,1561,1561,1561,1561,0
|
|
20231120,151600,29044521,1561,1561,1561,1561,44
|
|
20231120,151500,28975837,1560,1560,1560,1560,0
|
|
20231120,151400,28975837,1560,1560,1560,1560,0
|
|
20231120,151300,28975837,1560,1560,1560,1560,0
|
|
20231120,151200,28975837,1560,1560,1560,1560,0
|
|
20231120,151100,28975837,1560,1560,1560,1560,0
|
|
20231120,151000,28975837,1560,1560,1560,1560,0
|
|
20231120,150900,28975837,1560,1560,1560,1560,0
|
|
20231120,150800,28975837,1560,1560,1560,1560,0
|
|
20231120,150700,28975837,1560,1560,1560,1560,1194
|
|
20231120,150600,27113197,1560,1560,1560,1560,0
|
|
20231120,150500,27113197,1560,1560,1560,1560,0
|
|
20231120,150400,27113197,1560,1560,1560,1560,0
|
|
20231120,150300,27113197,1560,1560,1560,1560,0
|
|
20231120,150200,27113197,1560,1560,1560,1560,0
|
|
20231120,150100,27113197,1560,1560,1560,1560,0
|
|
20231120,150000,27113197,1560,1560,1560,1560,26
|
|
20231120,145900,27072637,1560,1560,1560,1560,0
|
|
20231120,145800,27072637,1560,1560,1560,1560,5
|
|
20231120,145700,27064837,1560,1560,1560,1560,0
|
|
20231120,145600,27064837,1560,1560,1560,1560,0
|
|
20231120,145500,27064837,1560,1560,1560,1560,0
|
|
20231120,145400,27064837,1560,1560,1560,1560,0
|
|
20231120,145300,27064837,1560,1560,1560,1560,14
|
|
20231120,145200,27042997,1560,1559,1560,1559,467
|
|
20231120,145100,26314943,1560,1560,1560,1560,0
|
|
20231120,145000,26314943,1560,1560,1560,1560,0
|
|
20231120,144900,26314943,1560,1560,1560,1560,0
|
|
20231120,144800,26314943,1560,1560,1560,1560,0
|
|
20231120,144700,26314943,1560,1560,1560,1560,10
|
|
20231120,144600,26299343,1559,1559,1559,1559,995
|
|
20231120,144500,24748138,1559,1559,1559,1559,69
|
|
20231120,144400,24640567,1559,1559,1559,1559,0
|
|
20231120,144300,24640567,1559,1559,1559,1559,11
|
|
20231120,144200,24623418,1558,1558,1558,1558,0
|
|
20231120,144100,24623418,1558,1558,1558,1558,0
|
|
20231120,144000,24623418,1558,1558,1558,1558,0
|
|
20231120,143900,24623418,1558,1558,1558,1558,0
|
|
20231120,143800,24623418,1558,1558,1558,1558,308
|
|
20231120,143700,24143554,1558,1558,1558,1558,33
|
|
20231120,143600,24092140,1555,1555,1555,1555,0
|
|
20231120,143500,24092140,1555,1555,1555,1555,9
|
|
20231120,143400,24078145,1558,1558,1558,1558,0
|
|
20231120,143300,24078145,1558,1558,1558,1558,0
|
|
20231120,143200,24078145,1558,1558,1558,1558,0
|
|
20231120,143100,24078145,1558,1558,1558,1558,0
|
|
20231120,143000,24078145,1558,1558,1558,1558,14
|
|
20231120,142900,24056333,1558,1558,1558,1558,0
|
|
20231120,142800,24056333,1558,1558,1558,1558,0
|
|
20231120,142700,24056333,1558,1558,1558,1558,0
|
|
20231120,142600,24056333,1558,1558,1558,1558,0
|
|
20231120,142500,24056333,1558,1558,1558,1558,10
|
|
20231120,142400,24040753,1558,1558,1558,1558,24
|
|
20231120,142300,24003361,1558,1558,1558,1558,0
|
|
20231120,142200,24003361,1558,1558,1558,1558,0
|
|
20231120,142100,24003361,1558,1558,1558,1558,0
|
|
20231120,142000,24003361,1558,1558,1558,1558,5
|
|
20231120,141900,23995571,1558,1558,1558,1558,0
|
|
20231120,141800,23995571,1558,1558,1558,1558,0
|
|
20231120,141700,23995571,1558,1558,1558,1558,0
|
|
20231120,141600,23995571,1558,1558,1558,1558,0
|
|
20231120,141500,23995571,1558,1558,1558,1558,0
|
|
20231120,141400,23995571,1558,1558,1558,1558,0
|
|
20231120,141300,23995571,1558,1558,1558,1558,0
|
|
20231120,141200,23995571,1558,1558,1558,1558,0
|
|
20231120,141100,23995571,1558,1558,1558,1558,0
|
|
20231120,141000,23995571,1558,1558,1558,1558,0
|
|
20231120,140900,23995571,1558,1558,1558,1558,0
|
|
20231120,140800,23995571,1558,1558,1558,1558,0
|
|
20231120,140700,23995571,1558,1558,1558,1558,15
|
|
20231120,140600,23972201,1558,1558,1558,1558,0
|
|
20231120,140500,23972201,1558,1558,1558,1558,0
|
|
20231120,140400,23972201,1558,1558,1558,1558,641
|
|
20231120,140300,22973523,1558,1558,1558,1558,0
|
|
20231120,140200,22973523,1558,1558,1558,1558,0
|
|
20231120,140100,22973523,1558,1558,1558,1558,1
|
|
20231120,140000,22971965,1552,1552,1552,1552,0
|
|
20231120,135900,22971965,1552,1552,1552,1552,0
|
|
20231120,135800,22971965,1552,1552,1552,1552,0
|
|
20231120,135700,22971965,1552,1552,1552,1552,0
|
|
20231120,135600,22971965,1552,1552,1552,1552,0
|
|
20231120,135500,22971965,1552,1555,1555,1552,500
|
|
20231120,135400,22195062,1555,1555,1555,1555,0
|
|
20231120,135300,22195062,1555,1555,1555,1555,0
|
|
20231120,135200,22195062,1555,1555,1555,1555,0
|
|
20231120,135100,22195062,1555,1555,1555,1555,0
|
|
20231120,135000,22195062,1555,1555,1555,1555,18
|
|
20231120,134900,22167072,1555,1555,1555,1555,0
|
|
20231120,134800,22167072,1555,1555,1555,1555,0
|
|
20231120,134700,22167072,1555,1555,1555,1555,0
|
|
20231120,134600,22167072,1555,1555,1555,1555,0
|
|
20231120,134500,22167072,1555,1555,1555,1555,0
|
|
20231120,134400,22167072,1555,1555,1555,1555,0
|
|
20231120,134300,22167072,1555,1555,1555,1555,0
|
|
20231120,134200,22167072,1555,1555,1555,1555,0
|
|
20231120,134100,22167072,1555,1555,1555,1555,0
|
|
20231120,134000,22167072,1555,1555,1555,1555,0
|
|
20231120,133900,22167072,1555,1555,1555,1555,0
|
|
20231120,133800,22167072,1555,1555,1555,1555,0
|
|
20231120,133700,22167072,1555,1555,1555,1555,0
|
|
20231120,133600,22167072,1555,1555,1555,1555,0
|
|
20231120,133500,22167072,1555,1555,1555,1555,0
|
|
20231120,133400,22167072,1555,1555,1555,1555,0
|
|
20231120,133300,22167072,1555,1555,1555,1555,0
|
|
20231120,133200,22167072,1555,1558,1558,1555,2
|
|
20231120,133100,22163959,1555,1555,1555,1555,0
|
|
20231120,133000,22163959,1555,1555,1555,1555,0
|
|
20231120,132900,22163959,1555,1555,1555,1555,0
|
|
20231120,132800,22163959,1555,1555,1555,1555,0
|
|
20231120,132700,22163959,1555,1555,1555,1555,0
|
|
20231120,132600,22163959,1555,1555,1555,1555,0
|
|
20231120,132500,22163959,1555,1558,1558,1555,20
|
|
20231120,132400,22132815,1558,1558,1558,1558,39
|
|
20231120,132300,22072053,1557,1557,1557,1557,0
|
|
20231120,132200,22072053,1557,1557,1557,1557,0
|
|
20231120,132100,22072053,1557,1557,1557,1557,0
|
|
20231120,132000,22072053,1557,1557,1557,1557,0
|
|
20231120,131900,22072053,1557,1557,1557,1557,0
|
|
20231120,131800,22072053,1557,1557,1557,1557,10
|
|
20231120,131700,22056483,1551,1551,1551,1551,0
|
|
20231120,131600,22056483,1551,1551,1551,1551,0
|
|
20231120,131500,22056483,1551,1551,1551,1551,0
|
|
20231120,131400,22056483,1551,1551,1551,1551,0
|
|
20231120,131300,22056483,1551,1551,1551,1551,0
|
|
20231120,131200,22056483,1551,1551,1551,1551,0
|
|
20231120,131100,22056483,1551,1551,1551,1551,0
|
|
20231120,131000,22056483,1551,1551,1551,1551,0
|
|
20231120,130900,22056483,1551,1551,1551,1551,0
|
|
20231120,130800,22056483,1551,1551,1551,1551,1
|
|
20231120,130700,22054932,1557,1557,1557,1557,0
|
|
20231120,130600,22054932,1557,1557,1557,1557,24
|
|
20231120,130500,22017564,1557,1557,1557,1557,0
|
|
20231120,130400,22017564,1557,1557,1557,1557,0
|
|
20231120,130300,22017564,1557,1557,1557,1557,2
|
|
20231120,130200,22014450,1557,1557,1557,1557,35
|
|
20231120,130100,21959955,1550,1550,1550,1550,0
|
|
20231120,130000,21959955,1550,1550,1550,1550,0
|
|
20231120,125900,21959955,1550,1550,1550,1550,0
|
|
20231120,125800,21959955,1550,1550,1550,1550,1
|
|
20231120,125700,21958405,1549,1549,1549,1549,0
|
|
20231120,125600,21958405,1549,1549,1549,1549,0
|
|
20231120,125500,21958405,1549,1549,1549,1549,0
|
|
20231120,125400,21958405,1549,1549,1549,1549,0
|
|
20231120,125300,21958405,1549,1549,1549,1549,0
|
|
20231120,125200,21958405,1549,1549,1549,1549,0
|
|
20231120,125100,21958405,1549,1549,1549,1549,0
|
|
20231120,125000,21958405,1549,1549,1549,1549,0
|
|
20231120,124900,21958405,1549,1549,1549,1549,0
|
|
20231120,124800,21958405,1549,1549,1549,1549,0
|
|
20231120,124700,21958405,1549,1549,1549,1549,0
|
|
20231120,124600,21958405,1549,1549,1549,1549,0
|
|
20231120,124500,21958405,1549,1549,1549,1549,0
|
|
20231120,124400,21958405,1549,1549,1549,1549,0
|
|
20231120,124300,21958405,1549,1556,1556,1549,2
|
|
20231120,124200,21955300,1556,1556,1556,1556,0
|
|
20231120,124100,21955300,1556,1556,1556,1556,0
|
|
20231120,124000,21955300,1556,1556,1556,1556,0
|
|
20231120,123900,21955300,1556,1556,1556,1556,0
|
|
20231120,123800,21955300,1556,1556,1556,1556,0
|
|
20231120,123700,21955300,1556,1556,1556,1556,1
|
|
20231120,123600,21953744,1557,1556,1557,1556,25
|
|
20231120,123500,21914829,1549,1549,1549,1549,0
|
|
20231120,123400,21914829,1549,1557,1557,1549,250
|
|
20231120,123300,21526890,1557,1557,1557,1557,26
|
|
20231120,123200,21486408,1557,1557,1557,1557,0
|
|
20231120,123100,21486408,1557,1557,1557,1557,34
|
|
20231120,123000,21433470,1557,1557,1557,1557,0
|
|
20231120,122900,21433470,1557,1557,1557,1557,0
|
|
20231120,122800,21433470,1557,1557,1557,1557,0
|
|
20231120,122700,21433470,1557,1557,1557,1557,0
|
|
20231120,122600,21433470,1557,1557,1557,1557,0
|
|
20231120,122500,21433470,1557,1557,1557,1557,0
|
|
20231120,122400,21433470,1557,1557,1557,1557,34
|
|
20231120,122300,21380532,1557,1557,1557,1557,0
|
|
20231120,122200,21380532,1557,1557,1557,1557,0
|
|
20231120,122100,21380532,1557,1557,1557,1557,0
|
|
20231120,122000,21380532,1557,1557,1557,1557,0
|
|
20231120,121900,21380532,1557,1557,1557,1557,0
|
|
20231120,121800,21380532,1557,1557,1557,1557,0
|
|
20231120,121700,21380532,1557,1557,1557,1557,35
|
|
20231120,121600,21326037,1557,1557,1557,1557,0
|
|
20231120,121500,21326037,1557,1557,1557,1557,0
|
|
20231120,121400,21326037,1557,1557,1557,1557,590
|
|
20231120,121300,20407407,1557,1557,1557,1557,2
|
|
20231120,121200,20404293,1557,1557,1557,1557,25
|
|
20231120,121100,20365368,1557,1557,1557,1557,15
|
|
20231120,121000,20342013,1557,1557,1557,1557,35
|
|
20231120,120900,20287518,1557,1557,1557,1557,0
|
|
20231120,120800,20287518,1557,1557,1557,1557,0
|
|
20231120,120700,20287518,1557,1557,1557,1557,0
|
|
20231120,120600,20287518,1557,1557,1557,1557,0
|
|
20231120,120500,20287518,1557,1557,1557,1557,0
|
|
20231120,120400,20287518,1557,1557,1557,1557,0
|
|
20231120,120300,20287518,1557,1557,1557,1557,36
|
|
20231120,120200,20231466,1555,1555,1555,1555,0
|
|
20231120,120100,20231466,1555,1555,1555,1555,0
|
|
20231120,120000,20231466,1555,1555,1555,1555,0
|
|
20231120,115900,20231466,1555,1555,1555,1555,0
|
|
20231120,115800,20231466,1555,1555,1555,1555,0
|
|
20231120,115700,20231466,1555,1555,1555,1555,0
|
|
20231120,115600,20231466,1555,1556,1556,1555,2
|
|
20231120,115500,20228355,1557,1557,1557,1557,0
|
|
20231120,115400,20228355,1557,1557,1557,1557,24
|
|
20231120,115300,20190987,1557,1557,1557,1557,0
|
|
20231120,115200,20190987,1557,1557,1557,1557,1
|
|
20231120,115100,20189430,1557,1557,1557,1557,0
|
|
20231120,115000,20189430,1557,1557,1557,1557,0
|
|
20231120,114900,20189430,1557,1557,1557,1557,10
|
|
20231120,114800,20173860,1553,1554,1554,1553,200
|
|
20231120,114700,19863240,1553,1555,1556,1553,19
|
|
20231120,114600,19833686,1556,1556,1556,1550,90
|
|
20231120,114500,19693660,1557,1548,1557,1548,103
|
|
20231120,114400,19533397,1556,1556,1556,1556,100
|
|
20231120,114300,19377797,1547,1547,1547,1547,0
|
|
20231120,114200,19377797,1547,1548,1548,1547,200
|
|
20231120,114100,19068285,1548,1554,1554,1548,1300
|
|
20231120,114000,17049932,1554,1554,1554,1554,0
|
|
20231120,113900,17049932,1554,1554,1554,1554,0
|
|
20231120,113800,17049932,1554,1554,1554,1554,0
|
|
20231120,113700,17049932,1554,1554,1554,1554,0
|
|
20231120,113600,17049932,1554,1554,1554,1554,0
|
|
20231120,113500,17049932,1554,1554,1554,1554,0
|
|
20231120,113400,17049932,1554,1554,1554,1554,0
|
|
20231120,113300,17049932,1554,1554,1554,1554,0
|
|
20231120,113200,17049932,1554,1554,1554,1554,200
|
|
20231120,113100,16739132,1554,1554,1554,1554,0
|
|
20231120,113000,16739132,1554,1554,1554,1554,0
|
|
20231120,112900,16739132,1554,1554,1554,1554,0
|
|
20231120,112800,16739132,1554,1554,1554,1554,0
|
|
20231120,112700,16739132,1554,1554,1554,1554,0
|
|
20231120,112600,16739132,1554,1554,1554,1554,0
|
|
20231120,112500,16739132,1554,1554,1554,1554,0
|
|
20231120,112400,16739132,1554,1554,1554,1554,0
|
|
20231120,112300,16739132,1554,1554,1554,1554,0
|
|
20231120,112200,16739132,1554,1554,1554,1554,0
|
|
20231120,112100,16739132,1554,1554,1554,1554,0
|
|
20231120,112000,16739132,1554,1554,1554,1554,0
|
|
20231120,111900,16739132,1554,1556,1556,1554,322
|
|
20231120,111800,16238685,1556,1556,1556,1556,1
|
|
20231120,111700,16237129,1557,1557,1557,1557,0
|
|
20231120,111600,16237129,1557,1557,1557,1557,6
|
|
20231120,111500,16227787,1557,1557,1557,1557,6
|
|
20231120,111400,16218445,1557,1557,1557,1557,0
|
|
20231120,111300,16218445,1557,1557,1557,1557,0
|
|
20231120,111200,16218445,1557,1557,1557,1557,1
|
|
20231120,111100,16216888,1557,1557,1557,1557,0
|
|
20231120,111000,16216888,1557,1557,1557,1557,0
|
|
20231120,110900,16216888,1557,1557,1557,1557,9
|
|
20231120,110800,16202875,1557,1557,1557,1557,15
|
|
20231120,110700,16179520,1556,1556,1556,1556,0
|
|
20231120,110600,16179520,1556,1556,1556,1556,0
|
|
20231120,110500,16179520,1556,1556,1556,1556,0
|
|
20231120,110400,16179520,1556,1556,1556,1556,0
|
|
20231120,110300,16179520,1556,1556,1556,1556,0
|
|
20231120,110200,16179520,1556,1556,1556,1556,0
|
|
20231120,110100,16179520,1556,1556,1556,1556,0
|
|
20231120,110000,16179520,1556,1556,1556,1556,16
|
|
20231120,105900,16154624,1556,1556,1556,1556,643
|
|
20231120,105800,15154116,1555,1555,1555,1555,0
|
|
20231120,105700,15154116,1555,1555,1555,1555,0
|
|
20231120,105600,15154116,1555,1555,1555,1555,157
|
|
20231120,105500,14909981,1554,1554,1554,1554,0
|
|
20231120,105400,14909981,1554,1554,1554,1554,0
|
|
20231120,105300,14909981,1554,1554,1554,1554,237
|
|
20231120,105200,14541683,1553,1553,1553,1553,0
|
|
20231120,105100,14541683,1553,1553,1553,1553,0
|
|
20231120,105000,14541683,1553,1553,1553,1553,500
|
|
20231120,104900,13765183,1553,1553,1553,1553,0
|
|
20231120,104800,13765183,1553,1554,1554,1553,264
|
|
20231120,104700,13354928,1554,1554,1554,1554,0
|
|
20231120,104600,13354928,1554,1554,1554,1554,0
|
|
20231120,104500,13354928,1554,1554,1554,1554,0
|
|
20231120,104400,13354928,1554,1554,1554,1554,0
|
|
20231120,104300,13354928,1554,1554,1554,1554,0
|
|
20231120,104200,13354928,1554,1554,1554,1554,0
|
|
20231120,104100,13354928,1554,1554,1554,1554,0
|
|
20231120,104000,13354928,1554,1554,1554,1554,0
|
|
20231120,103900,13354928,1554,1554,1555,1554,27
|
|
20231120,103800,13312945,1555,1555,1555,1555,14
|
|
20231120,103700,13291175,1555,1555,1555,1555,0
|
|
20231120,103600,13291175,1555,1555,1555,1555,27
|
|
20231120,103500,13249190,1554,1554,1554,1554,0
|
|
20231120,103400,13249190,1554,1554,1554,1554,0
|
|
20231120,103300,13249190,1554,1554,1554,1554,0
|
|
20231120,103200,13249190,1554,1554,1554,1554,0
|
|
20231120,103100,13249190,1554,1554,1554,1554,600
|
|
20231120,103000,12316790,1554,1555,1555,1554,2
|
|
20231120,102900,12313681,1555,1555,1555,1555,0
|
|
20231120,102800,12313681,1555,1554,1555,1554,245
|
|
20231120,102700,11932707,1555,1555,1555,1555,26
|
|
20231120,102600,11892277,1555,1555,1555,1555,4
|
|
20231120,102500,11886057,1554,1554,1554,1554,0
|
|
20231120,102400,11886057,1554,1554,1554,1554,2
|
|
20231120,102300,11882949,1554,1554,1554,1554,3
|
|
20231120,102200,11878287,1555,1554,1555,1554,780
|
|
20231120,102100,10665961,1553,1553,1553,1553,0
|
|
20231120,102000,10665961,1553,1553,1553,1553,1
|
|
20231120,101900,10664408,1554,1554,1554,1554,26
|
|
20231120,101800,10624004,1553,1553,1553,1553,0
|
|
20231120,101700,10624004,1553,1553,1553,1553,18
|
|
20231120,101600,10596050,1553,1553,1553,1553,0
|
|
20231120,101500,10596050,1553,1553,1553,1553,0
|
|
20231120,101400,10596050,1553,1553,1553,1553,1
|
|
20231120,101300,10594497,1553,1553,1553,1553,22
|
|
20231120,101200,10560331,1553,1553,1553,1553,21
|
|
20231120,101100,10527718,1553,1553,1553,1553,590
|
|
20231120,101000,9611448,1553,1553,1553,1553,0
|
|
20231120,100900,9611448,1553,1553,1553,1553,0
|
|
20231120,100800,9611448,1553,1553,1553,1553,0
|
|
20231120,100700,9611448,1553,1553,1553,1553,0
|
|
20231120,100600,9611448,1553,1553,1553,1553,0
|
|
20231120,100500,9611448,1553,1553,1553,1553,0
|
|
20231120,100400,9611448,1553,1553,1553,1553,0
|
|
20231120,100300,9611448,1553,1553,1553,1553,0
|
|
20231120,100200,9611448,1553,1553,1553,1553,0
|
|
20231120,100100,9611448,1553,1554,1554,1553,35
|
|
20231120,100000,9557059,1554,1554,1554,1554,1
|
|
20231120,095900,9555505,1555,1555,1555,1555,5
|
|
20231120,095800,9547730,1554,1555,1555,1554,5
|
|
20231120,095700,9539956,1555,1555,1555,1555,25
|
|
20231120,095600,9501081,1554,1554,1554,1554,161
|
|
20231120,095500,9250887,1554,1554,1554,1554,4
|
|
20231120,095400,9244671,1553,1554,1554,1553,89
|
|
20231120,095300,9106366,1553,1553,1553,1553,0
|
|
20231120,095200,9106366,1553,1553,1553,1553,0
|
|
20231120,095100,9106366,1553,1554,1554,1553,201
|
|
20231120,095000,8794013,1552,1552,1552,1552,0
|
|
20231120,094900,8794013,1552,1552,1552,1552,1
|
|
20231120,094800,8792461,1554,1552,1554,1552,3
|
|
20231120,094700,8787803,1552,1552,1552,1552,1
|
|
20231120,094600,8786251,1554,1554,1554,1554,148
|
|
20231120,094500,8556259,1552,1552,1552,1552,0
|
|
20231120,094400,8556259,1552,1552,1552,1552,0
|
|
20231120,094300,8556259,1552,1552,1552,1552,0
|
|
20231120,094200,8556259,1552,1552,1552,1552,0
|
|
20231120,094100,8556259,1552,1552,1552,1552,0
|
|
20231120,094000,8556259,1552,1552,1552,1552,0
|
|
20231120,093900,8556259,1552,1551,1552,1551,57
|
|
20231120,093800,8467796,1551,1551,1551,1551,150
|
|
20231120,093700,8235146,1551,1552,1552,1551,593
|
|
20231120,093600,7314959,1554,1554,1554,1554,1
|
|
20231120,093500,7313405,1554,1554,1554,1554,0
|
|
20231120,093400,7313405,1554,1553,1554,1553,5
|
|
20231120,093300,7305636,1553,1553,1553,1553,6
|
|
20231120,093200,7296318,1552,1552,1552,1552,6
|
|
20231120,093100,7287006,1551,1551,1551,1551,259
|
|
20231120,093000,6885297,1551,1551,1551,1551,49
|
|
20231120,092900,6809298,1550,1550,1550,1548,274
|
|
20231120,092800,6384600,1548,1548,1548,1548,0
|
|
20231120,092700,6384600,1548,1548,1548,1548,0
|
|
20231120,092600,6384600,1548,1548,1548,1548,0
|
|
20231120,092500,6384600,1548,1548,1548,1548,0
|
|
20231120,092400,6384600,1548,1549,1550,1548,45
|
|
20231120,092300,6314862,1548,1548,1548,1548,1
|
|
20231120,092200,6313314,1548,1548,1548,1548,9
|
|
20231120,092100,6299382,1538,1538,1538,1538,0
|
|
20231120,092000,6299382,1538,1538,1538,1538,0
|
|
20231120,091900,6299382,1538,1539,1539,1538,612
|
|
20231120,091800,5357936,1539,1539,1539,1539,0
|
|
20231120,091700,5357936,1539,1539,1539,1539,0
|
|
20231120,091600,5357936,1539,1538,1548,1538,3
|
|
20231120,091500,5353311,1540,1540,1540,1538,808
|
|
20231120,091400,4108993,1538,1538,1540,1538,109
|
|
20231120,091300,3941139,1540,1540,1540,1538,61
|
|
20231120,091200,3847201,1538,1540,1540,1538,9
|
|
20231120,091100,3833343,1538,1539,1539,1538,5
|
|
20231120,091000,3825649,1539,1540,1540,1539,1063
|
|
20231120,090900,2188631,1540,1540,1540,1540,0
|
|
20231120,090800,2188631,1540,1545,1545,1540,301
|
|
20231120,090700,1723591,1540,1540,1540,1540,0
|
|
20231120,090600,1723591,1540,1540,1540,1540,1
|
|
20231120,090500,1722051,1540,1546,1551,1540,784
|
|
20231120,090400,506757,1540,1540,1540,1540,1
|
|
20231120,090300,505217,1540,1540,1540,1540,1
|
|
20231120,090200,503677,1540,1541,1541,1540,316
|
|
20231120,090100,16969,1547,1547,1547,1547,1
|
|
20231120,090000,15422,1540,1543,1543,1540,10
|