618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191500,47679665,1585,1585,1585,1585,554
|
|
20231122,191400,47679665,1585,1585,1585,1585,0
|
|
20231122,191300,47679665,1585,1585,1585,1585,0
|
|
20231122,191200,47679665,1585,1585,1585,1585,0
|
|
20231122,191100,47679665,1585,1585,1585,1585,0
|
|
20231122,191000,47679665,1585,1585,1585,1585,0
|
|
20231122,190900,47679665,1585,1585,1585,1585,0
|
|
20231122,190800,47679665,1585,1585,1585,1585,0
|
|
20231122,190700,47679665,1585,1585,1585,1585,0
|
|
20231122,190600,47679665,1585,1585,1585,1585,0
|
|
20231122,190500,47679665,1585,1585,1585,1585,0
|
|
20231122,190400,47679665,1585,1585,1585,1585,0
|
|
20231122,190300,47679665,1585,1585,1585,1585,0
|
|
20231122,190200,47679665,1585,1585,1585,1585,0
|
|
20231122,190100,47679665,1585,1585,1585,1585,0
|
|
20231122,190000,47679665,1585,1585,1585,1585,0
|
|
20231122,185900,47679665,1585,1585,1585,1585,0
|
|
20231122,185800,47679665,1585,1585,1585,1585,0
|
|
20231122,185700,47679665,1585,1585,1585,1585,0
|
|
20231122,185600,47679665,1585,1585,1585,1585,0
|
|
20231122,185500,47679665,1585,1585,1585,1585,0
|
|
20231122,185400,47679665,1585,1585,1585,1585,0
|
|
20231122,185300,47679665,1585,1585,1585,1585,0
|
|
20231122,185200,47679665,1585,1585,1585,1585,0
|
|
20231122,185100,47679665,1585,1585,1585,1585,0
|
|
20231122,185000,47679665,1585,1585,1585,1585,0
|
|
20231122,184900,47679665,1585,1585,1585,1585,0
|
|
20231122,184800,47679665,1585,1585,1585,1585,0
|
|
20231122,184700,47679665,1585,1585,1585,1585,0
|
|
20231122,184600,47679665,1585,1585,1585,1585,0
|
|
20231122,184500,47679665,1585,1585,1585,1585,554
|
|
20231122,184400,47679665,1585,1585,1585,1585,0
|
|
20231122,184300,47679665,1585,1585,1585,1585,0
|
|
20231122,184200,47679665,1585,1585,1585,1585,0
|
|
20231122,184100,47679665,1585,1585,1585,1585,0
|
|
20231122,184000,47679665,1585,1585,1585,1585,0
|
|
20231122,183900,47679665,1585,1585,1585,1585,0
|
|
20231122,183800,47679665,1585,1585,1585,1585,0
|
|
20231122,183700,47679665,1585,1585,1585,1585,0
|
|
20231122,183600,47679665,1585,1585,1585,1585,0
|
|
20231122,183500,47679665,1585,1585,1585,1585,0
|
|
20231122,183400,47679665,1585,1585,1585,1585,0
|
|
20231122,183300,47679665,1585,1585,1585,1585,0
|
|
20231122,183200,47679665,1585,1585,1585,1585,0
|
|
20231122,183100,47679665,1585,1585,1585,1585,0
|
|
20231122,183000,47679665,1585,1585,1585,1585,0
|
|
20231122,182900,47679665,1585,1585,1585,1585,0
|
|
20231122,182800,47679665,1585,1585,1585,1585,0
|
|
20231122,182700,47679665,1585,1585,1585,1585,0
|
|
20231122,182600,47679665,1585,1585,1585,1585,0
|
|
20231122,182500,47679665,1585,1585,1585,1585,0
|
|
20231122,182400,47679665,1585,1585,1585,1585,0
|
|
20231122,182300,47679665,1585,1585,1585,1585,0
|
|
20231122,182200,47679665,1585,1585,1585,1585,0
|
|
20231122,182100,47679665,1585,1585,1585,1585,0
|
|
20231122,182000,47679665,1585,1585,1585,1585,0
|
|
20231122,181900,47679665,1585,1585,1585,1585,0
|
|
20231122,181800,47679665,1585,1585,1585,1585,0
|
|
20231122,181700,47679665,1585,1585,1585,1585,0
|
|
20231122,181600,47679665,1585,1585,1585,1585,0
|
|
20231122,181500,47679665,1585,1585,1585,1585,554
|
|
20231122,181400,47679665,1585,1585,1585,1585,0
|
|
20231122,181300,47679665,1585,1585,1585,1585,0
|
|
20231122,181200,47679665,1585,1585,1585,1585,0
|
|
20231122,181100,47679665,1585,1585,1585,1585,0
|
|
20231122,181000,47679665,1585,1585,1585,1585,0
|
|
20231122,180900,47679665,1585,1585,1585,1585,0
|
|
20231122,180800,47679665,1585,1585,1585,1585,0
|
|
20231122,180700,47679665,1585,1585,1585,1585,0
|
|
20231122,180600,47679665,1585,1585,1585,1585,0
|
|
20231122,180500,47679665,1585,1585,1585,1585,0
|
|
20231122,180400,47679665,1585,1585,1585,1585,0
|
|
20231122,180300,47679665,1585,1585,1585,1585,0
|
|
20231122,180200,47679665,1585,1585,1585,1585,0
|
|
20231122,180100,47679665,1585,1585,1585,1585,0
|
|
20231122,180000,47679665,1585,1585,1585,1585,0
|
|
20231122,175900,47679665,1585,1585,1585,1585,0
|
|
20231122,175800,47679665,1585,1585,1585,1585,0
|
|
20231122,175700,47679665,1585,1585,1585,1585,0
|
|
20231122,175600,47679665,1585,1585,1585,1585,0
|
|
20231122,175500,47679665,1585,1585,1585,1585,0
|
|
20231122,175400,47679665,1585,1585,1585,1585,0
|
|
20231122,175300,47679665,1585,1585,1585,1585,0
|
|
20231122,175200,47679665,1585,1585,1585,1585,0
|
|
20231122,175100,47679665,1585,1585,1585,1585,0
|
|
20231122,175000,47679665,1585,1585,1585,1585,0
|
|
20231122,174900,47679665,1585,1585,1585,1585,0
|
|
20231122,174800,47679665,1585,1585,1585,1585,0
|
|
20231122,174700,47679665,1585,1585,1585,1585,0
|
|
20231122,174600,47679665,1585,1585,1585,1585,0
|
|
20231122,174500,47679665,1585,1585,1585,1585,554
|
|
20231122,174400,47679665,1585,1585,1585,1585,0
|
|
20231122,174300,47679665,1585,1585,1585,1585,0
|
|
20231122,174200,47679665,1585,1585,1585,1585,0
|
|
20231122,174100,47679665,1585,1585,1585,1585,0
|
|
20231122,174000,47679665,1585,1585,1585,1585,0
|
|
20231122,173900,47679665,1585,1585,1585,1585,0
|
|
20231122,173800,47679665,1585,1585,1585,1585,0
|
|
20231122,173700,47679665,1585,1585,1585,1585,0
|
|
20231122,173600,47679665,1585,1585,1585,1585,0
|
|
20231122,173500,47679665,1585,1585,1585,1585,0
|
|
20231122,173400,47679665,1585,1585,1585,1585,0
|
|
20231122,173300,47679665,1585,1585,1585,1585,0
|
|
20231122,173200,47679665,1585,1585,1585,1585,0
|
|
20231122,173100,47679665,1585,1585,1585,1585,0
|
|
20231122,173000,47679665,1585,1585,1585,1585,0
|
|
20231122,172900,47679665,1585,1585,1585,1585,0
|
|
20231122,172800,47679665,1585,1585,1585,1585,0
|
|
20231122,172700,47679665,1585,1585,1585,1585,0
|
|
20231122,172600,47679665,1585,1585,1585,1585,0
|
|
20231122,172500,47679665,1585,1585,1585,1585,0
|
|
20231122,172400,47679665,1585,1585,1585,1585,0
|
|
20231122,172300,47679665,1585,1585,1585,1585,0
|
|
20231122,172200,47679665,1585,1585,1585,1585,0
|
|
20231122,172100,47679665,1585,1585,1585,1585,0
|
|
20231122,172000,47679665,1585,1585,1585,1585,0
|
|
20231122,171900,47679665,1585,1585,1585,1585,0
|
|
20231122,171800,47679665,1585,1585,1585,1585,0
|
|
20231122,171700,47679665,1585,1585,1585,1585,0
|
|
20231122,171600,47679665,1585,1585,1585,1585,0
|
|
20231122,171500,47679665,1585,1585,1585,1585,554
|
|
20231122,171400,47679665,1585,1585,1585,1585,0
|
|
20231122,171300,47679665,1585,1585,1585,1585,0
|
|
20231122,171200,47679665,1585,1585,1585,1585,0
|
|
20231122,171100,47679665,1585,1585,1585,1585,0
|
|
20231122,171000,47679665,1585,1585,1585,1585,0
|
|
20231122,170900,47679665,1585,1585,1585,1585,0
|
|
20231122,170800,47679665,1585,1585,1585,1585,0
|
|
20231122,170700,47679665,1585,1585,1585,1585,0
|
|
20231122,170600,47679665,1585,1585,1585,1585,0
|
|
20231122,170500,47679665,1585,1585,1585,1585,0
|
|
20231122,170400,47679665,1585,1585,1585,1585,0
|
|
20231122,170300,47679665,1585,1585,1585,1585,0
|
|
20231122,170200,47679665,1585,1585,1585,1585,0
|
|
20231122,170100,47679665,1585,1585,1585,1585,0
|
|
20231122,170000,47679665,1585,1585,1585,1585,0
|
|
20231122,165900,47679665,1585,1585,1585,1585,0
|
|
20231122,165800,47679665,1585,1585,1585,1585,0
|
|
20231122,165700,47679665,1585,1585,1585,1585,0
|
|
20231122,165600,47679665,1585,1585,1585,1585,0
|
|
20231122,165500,47679665,1585,1585,1585,1585,0
|
|
20231122,165400,47679665,1585,1585,1585,1585,0
|
|
20231122,165300,47679665,1585,1585,1585,1585,0
|
|
20231122,165200,47679665,1585,1585,1585,1585,0
|
|
20231122,165100,47679665,1585,1585,1585,1585,0
|
|
20231122,165000,47679665,1585,1585,1585,1585,0
|
|
20231122,164900,47679665,1585,1585,1585,1585,0
|
|
20231122,164800,47679665,1585,1585,1585,1585,0
|
|
20231122,164700,47679665,1585,1585,1585,1585,0
|
|
20231122,164600,47679665,1585,1585,1585,1585,0
|
|
20231122,164500,47679665,1585,1585,1585,1585,554
|
|
20231122,164400,47679665,1585,1585,1585,1585,0
|
|
20231122,164300,47679665,1585,1585,1585,1585,0
|
|
20231122,164200,47679665,1585,1585,1585,1585,0
|
|
20231122,164100,47679665,1585,1585,1585,1585,0
|
|
20231122,164000,47679665,1585,1585,1585,1585,0
|
|
20231122,163900,47679665,1585,1585,1585,1585,0
|
|
20231122,163800,47679665,1585,1585,1585,1585,0
|
|
20231122,163700,47679665,1585,1585,1585,1585,0
|
|
20231122,163600,47679665,1585,1585,1585,1585,0
|
|
20231122,163500,47679665,1585,1585,1585,1585,0
|
|
20231122,163400,47679665,1585,1585,1585,1585,0
|
|
20231122,163300,47679665,1585,1585,1585,1585,0
|
|
20231122,163200,47679665,1585,1585,1585,1585,0
|
|
20231122,163100,47679665,1585,1585,1585,1585,0
|
|
20231122,163000,47679665,1585,1585,1585,1585,0
|
|
20231122,162900,47679665,1585,1585,1585,1585,0
|
|
20231122,162800,47679665,1585,1585,1585,1585,0
|
|
20231122,162700,47679665,1585,1585,1585,1585,0
|
|
20231122,162600,47679665,1585,1585,1585,1585,0
|
|
20231122,162500,47679665,1585,1585,1585,1585,0
|
|
20231122,162400,47679665,1585,1585,1585,1585,0
|
|
20231122,162300,47679665,1585,1585,1585,1585,0
|
|
20231122,162200,47679665,1585,1585,1585,1585,0
|
|
20231122,162100,47679665,1585,1585,1585,1585,0
|
|
20231122,162000,47679665,1585,1585,1585,1585,0
|
|
20231122,161900,47679665,1585,1585,1585,1585,0
|
|
20231122,161800,47679665,1585,1585,1585,1585,0
|
|
20231122,161700,47679665,1585,1585,1585,1585,0
|
|
20231122,161600,47679665,1585,1585,1585,1585,0
|
|
20231122,161500,47679665,1585,1585,1585,1585,554
|
|
20231122,161400,47679665,1585,1585,1585,1585,0
|
|
20231122,161300,47679665,1585,1585,1585,1585,0
|
|
20231122,161200,47679665,1585,1585,1585,1585,0
|
|
20231122,161100,47679665,1585,1585,1585,1585,0
|
|
20231122,161000,47679665,1585,1585,1585,1585,0
|
|
20231122,160900,47679665,1585,1585,1585,1585,0
|
|
20231122,160800,47679665,1585,1585,1585,1585,0
|
|
20231122,160700,47679665,1585,1585,1585,1585,0
|
|
20231122,160600,47679665,1585,1585,1585,1585,0
|
|
20231122,160500,47679665,1585,1585,1585,1585,0
|
|
20231122,160400,47679665,1585,1585,1585,1585,0
|
|
20231122,160300,47679665,1585,1585,1585,1585,0
|
|
20231122,160200,47679665,1585,1585,1585,1585,0
|
|
20231122,160100,47679665,1585,1585,1585,1585,0
|
|
20231122,160000,47679665,1585,1585,1585,1585,0
|
|
20231122,155900,47679665,1585,1585,1585,1585,0
|
|
20231122,155800,47679665,1585,1585,1585,1585,0
|
|
20231122,155700,47679665,1585,1585,1585,1585,0
|
|
20231122,155600,47679665,1585,1585,1585,1585,0
|
|
20231122,155500,47679665,1585,1585,1585,1585,0
|
|
20231122,155400,47679665,1585,1585,1585,1585,0
|
|
20231122,155300,47679665,1585,1585,1585,1585,0
|
|
20231122,155200,47679665,1585,1585,1585,1585,0
|
|
20231122,155100,47679665,1585,1585,1585,1585,0
|
|
20231122,155000,47679665,1585,1585,1585,1585,0
|
|
20231122,154900,47679665,1585,1585,1585,1585,0
|
|
20231122,154800,47679665,1585,1585,1585,1585,0
|
|
20231122,154700,47679665,1585,1585,1585,1585,0
|
|
20231122,154600,47679665,1585,1585,1585,1585,0
|
|
20231122,154500,47679665,1585,1585,1585,1585,554
|
|
20231122,154400,47679665,1585,1585,1585,1585,0
|
|
20231122,154300,47679665,1585,1585,1585,1585,0
|
|
20231122,154200,47679665,1585,1585,1585,1585,0
|
|
20231122,154100,47679665,1585,1585,1585,1585,0
|
|
20231122,154000,47679665,1585,1585,1585,1585,0
|
|
20231122,153900,47679665,1585,1585,1585,1585,0
|
|
20231122,153800,47679665,1585,1585,1585,1585,0
|
|
20231122,153700,47679665,1585,1585,1585,1585,0
|
|
20231122,153600,47679665,1585,1585,1585,1585,0
|
|
20231122,153500,47679665,1585,1585,1585,1585,0
|
|
20231122,153400,47679665,1585,1585,1585,1585,0
|
|
20231122,153300,47679665,1585,1585,1585,1585,0
|
|
20231122,153200,47679665,1585,1585,1585,1585,0
|
|
20231122,153100,47679665,1585,1585,1585,1585,0
|
|
20231122,153000,47679665,1585,1585,1585,1585,554
|
|
20231122,152900,46801575,1585,1585,1585,1585,0
|
|
20231122,152800,46801575,1585,1585,1585,1585,0
|
|
20231122,152700,46801575,1585,1585,1585,1585,0
|
|
20231122,152600,46801575,1585,1585,1585,1585,0
|
|
20231122,152500,46801575,1585,1585,1585,1585,0
|
|
20231122,152400,46801575,1585,1585,1585,1585,0
|
|
20231122,152300,46801575,1585,1585,1585,1585,0
|
|
20231122,152200,46801575,1585,1585,1585,1585,0
|
|
20231122,152100,46801575,1585,1585,1585,1585,0
|
|
20231122,152000,46801575,1585,1585,1585,1585,0
|
|
20231122,151900,46801575,1585,1585,1585,1583,243
|
|
20231122,151800,46416422,1585,1585,1585,1585,101
|
|
20231122,151700,46256337,1582,1582,1582,1582,0
|
|
20231122,151600,46256337,1582,1582,1582,1582,0
|
|
20231122,151500,46256337,1582,1582,1582,1582,0
|
|
20231122,151400,46256337,1582,1582,1582,1582,0
|
|
20231122,151300,46256337,1582,1582,1582,1582,0
|
|
20231122,151200,46256337,1582,1582,1582,1582,0
|
|
20231122,151100,46256337,1582,1582,1582,1582,0
|
|
20231122,151000,46256337,1582,1582,1582,1582,0
|
|
20231122,150900,46256337,1582,1582,1582,1582,0
|
|
20231122,150800,46256337,1582,1582,1582,1582,0
|
|
20231122,150700,46256337,1582,1582,1582,1582,60
|
|
20231122,150600,46161417,1582,1582,1582,1582,0
|
|
20231122,150500,46161417,1582,1582,1582,1582,100
|
|
20231122,150400,46003217,1582,1582,1582,1582,0
|
|
20231122,150300,46003217,1582,1582,1582,1582,0
|
|
20231122,150200,46003217,1582,1582,1582,1582,103
|
|
20231122,150100,45840271,1582,1582,1582,1582,1
|
|
20231122,150000,45838689,1585,1585,1585,1585,0
|
|
20231122,145900,45838689,1585,1585,1585,1585,0
|
|
20231122,145800,45838689,1585,1585,1585,1585,0
|
|
20231122,145700,45838689,1585,1585,1585,1585,8
|
|
20231122,145600,45826009,1582,1582,1582,1582,0
|
|
20231122,145500,45826009,1582,1582,1582,1582,200
|
|
20231122,145400,45509609,1580,1580,1580,1580,0
|
|
20231122,145300,45509609,1580,1580,1580,1580,0
|
|
20231122,145200,45509609,1580,1580,1580,1580,0
|
|
20231122,145100,45509609,1580,1580,1580,1580,100
|
|
20231122,145000,45351609,1580,1584,1585,1580,201
|
|
20231122,144900,45033047,1580,1580,1580,1580,0
|
|
20231122,144800,45033047,1580,1580,1580,1580,0
|
|
20231122,144700,45033047,1580,1580,1580,1580,0
|
|
20231122,144600,45033047,1580,1580,1580,1580,0
|
|
20231122,144500,45033047,1580,1581,1581,1580,3
|
|
20231122,144400,45028305,1579,1579,1579,1579,0
|
|
20231122,144300,45028305,1579,1579,1579,1579,0
|
|
20231122,144200,45028305,1579,1579,1579,1579,0
|
|
20231122,144100,45028305,1579,1579,1579,1579,0
|
|
20231122,144000,45028305,1579,1579,1579,1579,1
|
|
20231122,143900,45026726,1579,1579,1579,1579,0
|
|
20231122,143800,45026726,1579,1583,1585,1579,101
|
|
20231122,143700,44866667,1581,1581,1581,1581,8
|
|
20231122,143600,44854019,1577,1577,1577,1577,0
|
|
20231122,143500,44854019,1577,1577,1577,1577,0
|
|
20231122,143400,44854019,1577,1577,1577,1577,0
|
|
20231122,143300,44854019,1577,1577,1577,1577,0
|
|
20231122,143200,44854019,1577,1577,1577,1577,0
|
|
20231122,143100,44854019,1577,1577,1577,1577,0
|
|
20231122,143000,44854019,1577,1577,1577,1577,10
|
|
20231122,142900,44838249,1577,1577,1577,1577,4
|
|
20231122,142800,44831941,1577,1577,1577,1577,0
|
|
20231122,142700,44831941,1577,1577,1577,1577,4
|
|
20231122,142600,44825633,1577,1577,1577,1577,0
|
|
20231122,142500,44825633,1577,1577,1577,1577,0
|
|
20231122,142400,44825633,1577,1577,1577,1577,0
|
|
20231122,142300,44825633,1577,1577,1577,1577,0
|
|
20231122,142200,44825633,1577,1577,1577,1577,0
|
|
20231122,142100,44825633,1577,1577,1577,1577,0
|
|
20231122,142000,44825633,1577,1577,1577,1577,0
|
|
20231122,141900,44825633,1577,1577,1577,1577,0
|
|
20231122,141800,44825633,1577,1577,1577,1577,0
|
|
20231122,141700,44825633,1577,1577,1577,1577,0
|
|
20231122,141600,44825633,1577,1577,1577,1577,1
|
|
20231122,141500,44824056,1581,1581,1581,1581,200
|
|
20231122,141400,44507856,1577,1577,1577,1577,0
|
|
20231122,141300,44507856,1577,1577,1577,1577,0
|
|
20231122,141200,44507856,1577,1577,1577,1577,0
|
|
20231122,141100,44507856,1577,1577,1577,1577,0
|
|
20231122,141000,44507856,1577,1577,1577,1577,0
|
|
20231122,140900,44507856,1577,1577,1577,1577,0
|
|
20231122,140800,44507856,1577,1577,1577,1577,1
|
|
20231122,140700,44506279,1581,1581,1581,1581,1
|
|
20231122,140600,44504698,1576,1578,1578,1576,555
|
|
20231122,140500,43629292,1578,1578,1578,1578,5
|
|
20231122,140400,43621402,1578,1578,1578,1578,0
|
|
20231122,140300,43621402,1578,1578,1578,1578,0
|
|
20231122,140200,43621402,1578,1578,1578,1578,0
|
|
20231122,140100,43621402,1578,1578,1578,1578,0
|
|
20231122,140000,43621402,1578,1578,1578,1578,0
|
|
20231122,135900,43621402,1578,1578,1578,1578,0
|
|
20231122,135800,43621402,1578,1578,1578,1578,0
|
|
20231122,135700,43621402,1578,1578,1578,1578,0
|
|
20231122,135600,43621402,1578,1581,1581,1578,10
|
|
20231122,135500,43605595,1578,1578,1578,1578,0
|
|
20231122,135400,43605595,1578,1578,1578,1578,0
|
|
20231122,135300,43605595,1578,1578,1578,1578,0
|
|
20231122,135200,43605595,1578,1578,1578,1578,0
|
|
20231122,135100,43605595,1578,1580,1580,1578,114
|
|
20231122,135000,43425616,1580,1580,1580,1580,0
|
|
20231122,134900,43425616,1580,1580,1580,1580,0
|
|
20231122,134800,43425616,1580,1580,1580,1580,0
|
|
20231122,134700,43425616,1580,1581,1581,1580,317
|
|
20231122,134600,42924440,1580,1580,1580,1580,0
|
|
20231122,134500,42924440,1580,1580,1580,1580,0
|
|
20231122,134400,42924440,1580,1580,1580,1580,0
|
|
20231122,134300,42924440,1580,1580,1580,1580,0
|
|
20231122,134200,42924440,1580,1580,1580,1580,8
|
|
20231122,134100,42911800,1580,1580,1580,1580,0
|
|
20231122,134000,42911800,1580,1580,1580,1580,0
|
|
20231122,133900,42911800,1580,1580,1580,1580,0
|
|
20231122,133800,42911800,1580,1580,1580,1580,0
|
|
20231122,133700,42911800,1580,1580,1580,1580,0
|
|
20231122,133600,42911800,1580,1580,1580,1580,1
|
|
20231122,133500,42910220,1581,1581,1581,1581,0
|
|
20231122,133400,42910220,1581,1581,1581,1581,1
|
|
20231122,133300,42908639,1578,1578,1578,1578,0
|
|
20231122,133200,42908639,1578,1578,1578,1578,0
|
|
20231122,133100,42908639,1578,1578,1578,1578,0
|
|
20231122,133000,42908639,1578,1578,1578,1578,1
|
|
20231122,132900,42907061,1581,1581,1581,1581,0
|
|
20231122,132800,42907061,1581,1581,1581,1581,12
|
|
20231122,132700,42888089,1578,1578,1578,1578,0
|
|
20231122,132600,42888089,1578,1578,1578,1578,0
|
|
20231122,132500,42888089,1578,1578,1578,1578,0
|
|
20231122,132400,42888089,1578,1578,1578,1578,0
|
|
20231122,132300,42888089,1578,1578,1578,1578,0
|
|
20231122,132200,42888089,1578,1578,1578,1578,0
|
|
20231122,132100,42888089,1578,1578,1578,1578,0
|
|
20231122,132000,42888089,1578,1578,1578,1578,0
|
|
20231122,131900,42888089,1578,1578,1578,1578,0
|
|
20231122,131800,42888089,1578,1578,1578,1578,0
|
|
20231122,131700,42888089,1578,1579,1579,1578,20
|
|
20231122,131600,42856519,1578,1578,1578,1578,0
|
|
20231122,131500,42856519,1578,1578,1578,1578,0
|
|
20231122,131400,42856519,1578,1578,1578,1578,0
|
|
20231122,131300,42856519,1578,1578,1578,1578,0
|
|
20231122,131200,42856519,1578,1578,1578,1578,0
|
|
20231122,131100,42856519,1578,1578,1578,1578,0
|
|
20231122,131000,42856519,1578,1578,1578,1578,0
|
|
20231122,130900,42856519,1578,1578,1578,1578,0
|
|
20231122,130800,42856519,1578,1578,1578,1578,0
|
|
20231122,130700,42856519,1578,1578,1578,1578,0
|
|
20231122,130600,42856519,1578,1578,1578,1578,0
|
|
20231122,130500,42856519,1578,1578,1578,1578,0
|
|
20231122,130400,42856519,1578,1578,1578,1578,0
|
|
20231122,130300,42856519,1578,1578,1578,1578,0
|
|
20231122,130200,42856519,1578,1578,1578,1578,1
|
|
20231122,130100,42854941,1580,1580,1580,1580,464
|
|
20231122,130000,42121821,1580,1580,1580,1580,190
|
|
20231122,125900,41821621,1578,1578,1578,1578,0
|
|
20231122,125800,41821621,1578,1578,1578,1578,509
|
|
20231122,125700,41018419,1577,1577,1577,1577,0
|
|
20231122,125600,41018419,1577,1577,1577,1577,0
|
|
20231122,125500,41018419,1577,1577,1577,1577,0
|
|
20231122,125400,41018419,1577,1577,1577,1577,0
|
|
20231122,125300,41018419,1577,1577,1577,1577,0
|
|
20231122,125200,41018419,1577,1577,1577,1577,0
|
|
20231122,125100,41018419,1577,1577,1577,1577,650
|
|
20231122,125000,39993369,1577,1579,1579,1577,200
|
|
20231122,124900,39677769,1577,1577,1577,1577,0
|
|
20231122,124800,39677769,1577,1577,1577,1577,0
|
|
20231122,124700,39677769,1577,1577,1577,1577,0
|
|
20231122,124600,39677769,1577,1577,1577,1577,0
|
|
20231122,124500,39677769,1577,1577,1577,1577,0
|
|
20231122,124400,39677769,1577,1577,1577,1577,0
|
|
20231122,124300,39677769,1577,1577,1577,1577,0
|
|
20231122,124200,39677769,1577,1577,1577,1577,0
|
|
20231122,124100,39677769,1577,1577,1577,1577,0
|
|
20231122,124000,39677769,1577,1577,1577,1577,1
|
|
20231122,123900,39676192,1579,1579,1579,1579,0
|
|
20231122,123800,39676192,1579,1579,1579,1579,100
|
|
20231122,123700,39518292,1579,1579,1579,1579,100
|
|
20231122,123600,39360392,1580,1580,1580,1580,0
|
|
20231122,123500,39360392,1580,1580,1580,1580,0
|
|
20231122,123400,39360392,1580,1580,1580,1580,0
|
|
20231122,123300,39360392,1580,1580,1580,1580,0
|
|
20231122,123200,39360392,1580,1580,1580,1580,0
|
|
20231122,123100,39360392,1580,1580,1580,1580,0
|
|
20231122,123000,39360392,1580,1580,1580,1580,0
|
|
20231122,122900,39360392,1580,1580,1580,1580,0
|
|
20231122,122800,39360392,1580,1580,1580,1580,0
|
|
20231122,122700,39360392,1580,1580,1580,1580,0
|
|
20231122,122600,39360392,1580,1580,1580,1580,0
|
|
20231122,122500,39360392,1580,1580,1580,1580,0
|
|
20231122,122400,39360392,1580,1580,1580,1580,0
|
|
20231122,122300,39360392,1580,1580,1580,1580,0
|
|
20231122,122200,39360392,1580,1580,1580,1580,1
|
|
20231122,122100,39358812,1576,1577,1577,1576,100
|
|
20231122,122000,39201114,1577,1577,1577,1577,17
|
|
20231122,121900,39174305,1579,1579,1579,1579,0
|
|
20231122,121800,39174305,1579,1579,1579,1579,0
|
|
20231122,121700,39174305,1579,1579,1579,1579,0
|
|
20231122,121600,39174305,1579,1579,1579,1579,0
|
|
20231122,121500,39174305,1579,1579,1579,1579,0
|
|
20231122,121400,39174305,1579,1579,1579,1579,0
|
|
20231122,121300,39174305,1579,1579,1579,1579,0
|
|
20231122,121200,39174305,1579,1579,1579,1579,0
|
|
20231122,121100,39174305,1579,1579,1579,1579,0
|
|
20231122,121000,39174305,1579,1579,1579,1579,0
|
|
20231122,120900,39174305,1579,1579,1579,1579,1
|
|
20231122,120800,39172726,1576,1576,1576,1576,0
|
|
20231122,120700,39172726,1576,1577,1577,1576,570
|
|
20231122,120600,38274216,1580,1580,1580,1580,0
|
|
20231122,120500,38274216,1580,1580,1580,1580,0
|
|
20231122,120400,38274216,1580,1580,1580,1580,0
|
|
20231122,120300,38274216,1580,1580,1580,1580,0
|
|
20231122,120200,38274216,1580,1580,1580,1580,0
|
|
20231122,120100,38274216,1580,1580,1580,1580,0
|
|
20231122,120000,38274216,1580,1580,1580,1580,0
|
|
20231122,115900,38274216,1580,1580,1580,1580,0
|
|
20231122,115800,38274216,1580,1580,1580,1580,0
|
|
20231122,115700,38274216,1580,1580,1580,1580,0
|
|
20231122,115600,38274216,1580,1580,1580,1580,0
|
|
20231122,115500,38274216,1580,1580,1580,1580,0
|
|
20231122,115400,38274216,1580,1580,1580,1580,0
|
|
20231122,115300,38274216,1580,1580,1580,1580,0
|
|
20231122,115200,38274216,1580,1580,1580,1580,0
|
|
20231122,115100,38274216,1580,1580,1580,1580,0
|
|
20231122,115000,38274216,1580,1580,1580,1580,2
|
|
20231122,114900,38271056,1580,1580,1580,1580,0
|
|
20231122,114800,38271056,1580,1580,1580,1580,1
|
|
20231122,114700,38269476,1580,1580,1580,1580,0
|
|
20231122,114600,38269476,1580,1580,1580,1580,0
|
|
20231122,114500,38269476,1580,1580,1580,1580,0
|
|
20231122,114400,38269476,1580,1580,1580,1580,0
|
|
20231122,114300,38269476,1580,1580,1580,1580,0
|
|
20231122,114200,38269476,1580,1580,1580,1580,0
|
|
20231122,114100,38269476,1580,1580,1580,1580,0
|
|
20231122,114000,38269476,1580,1580,1580,1580,0
|
|
20231122,113900,38269476,1580,1580,1580,1580,0
|
|
20231122,113800,38269476,1580,1580,1580,1580,1
|
|
20231122,113700,38267896,1577,1577,1577,1577,18
|
|
20231122,113600,38239510,1581,1581,1581,1581,0
|
|
20231122,113500,38239510,1581,1581,1581,1581,0
|
|
20231122,113400,38239510,1581,1581,1581,1581,1
|
|
20231122,113300,38237929,1581,1581,1581,1581,1
|
|
20231122,113200,38236348,1582,1582,1582,1582,0
|
|
20231122,113100,38236348,1582,1582,1582,1582,0
|
|
20231122,113000,38236348,1582,1582,1582,1582,0
|
|
20231122,112900,38236348,1582,1582,1582,1582,0
|
|
20231122,112800,38236348,1582,1582,1582,1582,0
|
|
20231122,112700,38236348,1582,1582,1582,1582,0
|
|
20231122,112600,38236348,1582,1582,1582,1582,0
|
|
20231122,112500,38236348,1582,1582,1582,1582,0
|
|
20231122,112400,38236348,1582,1582,1582,1582,0
|
|
20231122,112300,38236348,1582,1582,1582,1582,14
|
|
20231122,112200,38214200,1584,1584,1584,1584,0
|
|
20231122,112100,38214200,1584,1584,1584,1584,0
|
|
20231122,112000,38214200,1584,1584,1584,1584,4
|
|
20231122,111900,38207864,1584,1583,1584,1583,38
|
|
20231122,111800,38147686,1584,1584,1584,1584,0
|
|
20231122,111700,38147686,1584,1584,1584,1584,0
|
|
20231122,111600,38147686,1584,1584,1584,1584,0
|
|
20231122,111500,38147686,1584,1584,1584,1584,0
|
|
20231122,111400,38147686,1584,1583,1584,1583,2
|
|
20231122,111300,38144519,1584,1584,1584,1584,1
|
|
20231122,111200,38142935,1576,1583,1584,1576,126
|
|
20231122,111100,37944170,1584,1584,1584,1584,0
|
|
20231122,111000,37944170,1584,1584,1584,1584,0
|
|
20231122,110900,37944170,1584,1584,1584,1584,0
|
|
20231122,110800,37944170,1584,1584,1584,1584,0
|
|
20231122,110700,37944170,1584,1584,1584,1584,0
|
|
20231122,110600,37944170,1584,1584,1584,1584,0
|
|
20231122,110500,37944170,1584,1584,1584,1584,0
|
|
20231122,110400,37944170,1584,1584,1584,1584,0
|
|
20231122,110300,37944170,1584,1584,1584,1584,0
|
|
20231122,110200,37944170,1584,1584,1584,1584,0
|
|
20231122,110100,37944170,1584,1584,1584,1584,0
|
|
20231122,110000,37944170,1584,1584,1584,1584,0
|
|
20231122,105900,37944170,1584,1584,1584,1584,0
|
|
20231122,105800,37944170,1584,1584,1584,1584,0
|
|
20231122,105700,37944170,1584,1584,1584,1584,0
|
|
20231122,105600,37944170,1584,1584,1584,1584,0
|
|
20231122,105500,37944170,1584,1584,1584,1584,0
|
|
20231122,105400,37944170,1584,1584,1584,1584,0
|
|
20231122,105300,37944170,1584,1584,1584,1584,100
|
|
20231122,105200,37785770,1584,1584,1584,1584,0
|
|
20231122,105100,37785770,1584,1584,1584,1584,0
|
|
20231122,105000,37785770,1584,1584,1584,1584,0
|
|
20231122,104900,37785770,1584,1584,1584,1584,0
|
|
20231122,104800,37785770,1584,1584,1584,1584,0
|
|
20231122,104700,37785770,1584,1584,1584,1584,0
|
|
20231122,104600,37785770,1584,1584,1584,1584,0
|
|
20231122,104500,37785770,1584,1583,1584,1583,4
|
|
20231122,104400,37779435,1584,1584,1584,1584,0
|
|
20231122,104300,37779435,1584,1584,1584,1584,0
|
|
20231122,104200,37779435,1584,1576,1584,1576,203
|
|
20231122,104100,37459499,1576,1577,1577,1576,715
|
|
20231122,104000,36332135,1576,1576,1576,1576,0
|
|
20231122,103900,36332135,1576,1576,1576,1576,0
|
|
20231122,103800,36332135,1576,1576,1576,1576,0
|
|
20231122,103700,36332135,1576,1576,1576,1576,0
|
|
20231122,103600,36332135,1576,1576,1576,1576,0
|
|
20231122,103500,36332135,1576,1576,1576,1576,0
|
|
20231122,103400,36332135,1576,1576,1576,1576,0
|
|
20231122,103300,36332135,1576,1576,1576,1576,0
|
|
20231122,103200,36332135,1576,1576,1576,1576,0
|
|
20231122,103100,36332135,1576,1576,1576,1576,0
|
|
20231122,103000,36332135,1576,1576,1576,1576,0
|
|
20231122,102900,36332135,1576,1576,1576,1576,0
|
|
20231122,102800,36332135,1576,1576,1576,1576,0
|
|
20231122,102700,36332135,1576,1576,1576,1576,0
|
|
20231122,102600,36332135,1576,1576,1576,1576,0
|
|
20231122,102500,36332135,1576,1576,1576,1576,0
|
|
20231122,102400,36332135,1576,1576,1576,1576,0
|
|
20231122,102300,36332135,1576,1576,1576,1576,0
|
|
20231122,102200,36332135,1576,1576,1576,1576,0
|
|
20231122,102100,36332135,1576,1576,1576,1576,0
|
|
20231122,102000,36332135,1576,1576,1576,1576,0
|
|
20231122,101900,36332135,1576,1576,1576,1576,0
|
|
20231122,101800,36332135,1576,1576,1576,1576,0
|
|
20231122,101700,36332135,1576,1576,1576,1576,0
|
|
20231122,101600,36332135,1576,1576,1576,1576,0
|
|
20231122,101500,36332135,1576,1576,1576,1576,0
|
|
20231122,101400,36332135,1576,1576,1576,1576,0
|
|
20231122,101300,36332135,1576,1576,1576,1576,0
|
|
20231122,101200,36332135,1576,1576,1576,1576,0
|
|
20231122,101100,36332135,1576,1576,1576,1576,0
|
|
20231122,101000,36332135,1576,1576,1576,1576,0
|
|
20231122,100900,36332135,1576,1576,1576,1576,0
|
|
20231122,100800,36332135,1576,1576,1576,1576,0
|
|
20231122,100700,36332135,1576,1576,1576,1576,0
|
|
20231122,100600,36332135,1576,1576,1576,1576,0
|
|
20231122,100500,36332135,1576,1576,1576,1576,0
|
|
20231122,100400,36332135,1576,1576,1576,1576,0
|
|
20231122,100300,36332135,1576,1577,1577,1576,60
|
|
20231122,100200,36237535,1577,1577,1577,1577,860
|
|
20231122,100100,34881315,1575,1575,1575,1575,0
|
|
20231122,100000,34881315,1575,1575,1575,1575,0
|
|
20231122,095900,34881315,1575,1575,1575,1575,0
|
|
20231122,095800,34881315,1575,1575,1575,1575,0
|
|
20231122,095700,34881315,1575,1575,1575,1575,0
|
|
20231122,095600,34881315,1575,1577,1577,1575,301
|
|
20231122,095500,34406640,1577,1578,1578,1577,195
|
|
20231122,095400,34099029,1578,1578,1578,1578,4
|
|
20231122,095300,34092717,1576,1576,1576,1576,0
|
|
20231122,095200,34092717,1576,1576,1576,1576,0
|
|
20231122,095100,34092717,1576,1576,1576,1576,0
|
|
20231122,095000,34092717,1576,1576,1576,1576,0
|
|
20231122,094900,34092717,1576,1576,1576,1576,0
|
|
20231122,094800,34092717,1576,1576,1576,1576,0
|
|
20231122,094700,34092717,1576,1576,1576,1576,0
|
|
20231122,094600,34092717,1576,1576,1576,1576,0
|
|
20231122,094500,34092717,1576,1576,1576,1576,0
|
|
20231122,094400,34092717,1576,1577,1578,1576,344
|
|
20231122,094300,33550193,1577,1580,1580,1577,203
|
|
20231122,094200,33229780,1580,1580,1580,1580,0
|
|
20231122,094100,33229780,1580,1580,1580,1580,0
|
|
20231122,094000,33229780,1580,1580,1580,1580,0
|
|
20231122,093900,33229780,1580,1580,1580,1580,0
|
|
20231122,093800,33229780,1580,1580,1580,1580,0
|
|
20231122,093700,33229780,1580,1580,1580,1580,0
|
|
20231122,093600,33229780,1580,1580,1580,1580,0
|
|
20231122,093500,33229780,1580,1585,1585,1580,2
|
|
20231122,093400,33226615,1580,1580,1580,1580,0
|
|
20231122,093300,33226615,1580,1580,1580,1580,0
|
|
20231122,093200,33226615,1580,1580,1580,1580,0
|
|
20231122,093100,33226615,1580,1585,1585,1580,2
|
|
20231122,093000,33223450,1585,1585,1585,1585,0
|
|
20231122,092900,33223450,1585,1585,1585,1585,3
|
|
20231122,092800,33218695,1580,1580,1580,1580,0
|
|
20231122,092700,33218695,1580,1580,1580,1580,0
|
|
20231122,092600,33218695,1580,1582,1582,1580,10
|
|
20231122,092500,33202877,1582,1582,1582,1582,0
|
|
20231122,092400,33202877,1582,1582,1582,1582,0
|
|
20231122,092300,33202877,1582,1582,1582,1582,1
|
|
20231122,092200,33201295,1578,1578,1578,1578,0
|
|
20231122,092100,33201295,1578,1578,1578,1578,0
|
|
20231122,092000,33201295,1578,1578,1578,1578,0
|
|
20231122,091900,33201295,1578,1584,1584,1578,3
|
|
20231122,091800,33196549,1578,1584,1584,1578,2
|
|
20231122,091700,33193387,1577,1585,1585,1577,2
|
|
20231122,091600,33190225,1577,1577,1577,1577,1
|
|
20231122,091500,33188648,1578,1578,1578,1578,0
|
|
20231122,091400,33188648,1578,1578,1578,1578,0
|
|
20231122,091300,33188648,1578,1578,1578,1578,0
|
|
20231122,091200,33188648,1578,1578,1578,1578,23
|
|
20231122,091100,33152354,1577,1588,1588,1577,2
|
|
20231122,091000,33149189,1579,1579,1579,1579,4
|
|
20231122,090900,33142873,1576,1576,1576,1576,0
|
|
20231122,090800,33142873,1576,1576,1576,1576,0
|
|
20231122,090700,33142873,1576,1576,1576,1576,0
|
|
20231122,090600,33142873,1576,1577,1577,1576,5
|
|
20231122,090500,33134989,1576,1585,1586,1576,2495
|
|
20231122,090400,29180741,1585,1585,1585,1585,0
|
|
20231122,090300,29180741,1585,1585,1585,1585,0
|
|
20231122,090200,29180741,1585,1585,1585,1585,0
|
|
20231122,090100,29180741,1585,1585,1585,1585,0
|
|
20231122,090000,29180741,1585,1586,1592,1585,18409
|