610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190700,574782287,1450,1450,1450,1450,6623
|
|
20231120,190600,574782287,1450,1450,1450,1450,0
|
|
20231120,190500,574782287,1450,1450,1450,1450,0
|
|
20231120,190400,574782287,1450,1450,1450,1450,0
|
|
20231120,190300,574782287,1450,1450,1450,1450,0
|
|
20231120,190200,574782287,1450,1450,1450,1450,0
|
|
20231120,190100,574782287,1450,1450,1450,1450,0
|
|
20231120,190000,574782287,1450,1450,1450,1450,0
|
|
20231120,185900,574782287,1450,1450,1450,1450,0
|
|
20231120,185800,574782287,1450,1450,1450,1450,0
|
|
20231120,185700,574782287,1450,1450,1450,1450,0
|
|
20231120,185600,574782287,1450,1450,1450,1450,0
|
|
20231120,185500,574782287,1450,1450,1450,1450,0
|
|
20231120,185400,574782287,1450,1450,1450,1450,0
|
|
20231120,185300,574782287,1450,1450,1450,1450,0
|
|
20231120,185200,574782287,1450,1450,1450,1450,0
|
|
20231120,185100,574782287,1450,1450,1450,1450,0
|
|
20231120,185000,574782287,1450,1450,1450,1450,0
|
|
20231120,184900,574782287,1450,1450,1450,1450,0
|
|
20231120,184800,574782287,1450,1450,1450,1450,0
|
|
20231120,184700,574782287,1450,1450,1450,1450,0
|
|
20231120,184600,574782287,1450,1450,1450,1450,0
|
|
20231120,184500,574782287,1450,1450,1450,1450,0
|
|
20231120,184400,574782287,1450,1450,1450,1450,0
|
|
20231120,184300,574782287,1450,1450,1450,1450,0
|
|
20231120,184200,574782287,1450,1450,1450,1450,0
|
|
20231120,184100,574782287,1450,1450,1450,1450,0
|
|
20231120,184000,574782287,1450,1450,1450,1450,0
|
|
20231120,183900,574782287,1450,1450,1450,1450,0
|
|
20231120,183800,574782287,1450,1450,1450,1450,0
|
|
20231120,183700,574782287,1450,1450,1450,1450,6623
|
|
20231120,183600,574782287,1450,1450,1450,1450,0
|
|
20231120,183500,574782287,1450,1450,1450,1450,0
|
|
20231120,183400,574782287,1450,1450,1450,1450,0
|
|
20231120,183300,574782287,1450,1450,1450,1450,0
|
|
20231120,183200,574782287,1450,1450,1450,1450,0
|
|
20231120,183100,574782287,1450,1450,1450,1450,0
|
|
20231120,183000,574782287,1450,1450,1450,1450,0
|
|
20231120,182900,574782287,1450,1450,1450,1450,0
|
|
20231120,182800,574782287,1450,1450,1450,1450,0
|
|
20231120,182700,574782287,1450,1450,1450,1450,0
|
|
20231120,182600,574782287,1450,1450,1450,1450,0
|
|
20231120,182500,574782287,1450,1450,1450,1450,0
|
|
20231120,182400,574782287,1450,1450,1450,1450,0
|
|
20231120,182300,574782287,1450,1450,1450,1450,0
|
|
20231120,182200,574782287,1450,1450,1450,1450,0
|
|
20231120,182100,574782287,1450,1450,1450,1450,0
|
|
20231120,182000,574782287,1450,1450,1450,1450,0
|
|
20231120,181900,574782287,1450,1450,1450,1450,0
|
|
20231120,181800,574782287,1450,1450,1450,1450,0
|
|
20231120,181700,574782287,1450,1450,1450,1450,0
|
|
20231120,181600,574782287,1450,1450,1450,1450,0
|
|
20231120,181500,574782287,1450,1450,1450,1450,0
|
|
20231120,181400,574782287,1450,1450,1450,1450,0
|
|
20231120,181300,574782287,1450,1450,1450,1450,0
|
|
20231120,181200,574782287,1450,1450,1450,1450,0
|
|
20231120,181100,574782287,1450,1450,1450,1450,0
|
|
20231120,181000,574782287,1450,1450,1450,1450,0
|
|
20231120,180900,574782287,1450,1450,1450,1450,0
|
|
20231120,180800,574782287,1450,1450,1450,1450,0
|
|
20231120,180700,574782287,1450,1450,1450,1450,6623
|
|
20231120,180600,574782287,1450,1450,1450,1450,0
|
|
20231120,180500,574782287,1450,1450,1450,1450,0
|
|
20231120,180400,574782287,1450,1450,1450,1450,0
|
|
20231120,180300,574782287,1450,1450,1450,1450,0
|
|
20231120,180200,574782287,1450,1450,1450,1450,0
|
|
20231120,180100,574782287,1450,1450,1450,1450,0
|
|
20231120,180000,574782287,1450,1450,1450,1450,0
|
|
20231120,175900,574782287,1450,1450,1450,1450,0
|
|
20231120,175800,574782287,1450,1450,1450,1450,0
|
|
20231120,175700,574782287,1450,1450,1450,1450,0
|
|
20231120,175600,574782287,1450,1450,1450,1450,0
|
|
20231120,175500,574782287,1450,1450,1450,1450,0
|
|
20231120,175400,574782287,1450,1450,1450,1450,0
|
|
20231120,175300,574782287,1450,1450,1450,1450,0
|
|
20231120,175200,574782287,1450,1450,1450,1450,0
|
|
20231120,175100,574782287,1450,1450,1450,1450,0
|
|
20231120,175000,574782287,1450,1450,1450,1450,0
|
|
20231120,174900,574782287,1450,1450,1450,1450,0
|
|
20231120,174800,574782287,1450,1450,1450,1450,0
|
|
20231120,174700,574782287,1450,1450,1450,1450,0
|
|
20231120,174600,574782287,1450,1450,1450,1450,0
|
|
20231120,174500,574782287,1450,1450,1450,1450,0
|
|
20231120,174400,574782287,1450,1450,1450,1450,0
|
|
20231120,174300,574782287,1450,1450,1450,1450,0
|
|
20231120,174200,574782287,1450,1450,1450,1450,0
|
|
20231120,174100,574782287,1450,1450,1450,1450,0
|
|
20231120,174000,574782287,1450,1450,1450,1450,0
|
|
20231120,173900,574782287,1450,1450,1450,1450,0
|
|
20231120,173800,574782287,1450,1450,1450,1450,0
|
|
20231120,173700,574782287,1450,1450,1450,1450,6623
|
|
20231120,173600,574782287,1450,1450,1450,1450,0
|
|
20231120,173500,574782287,1450,1450,1450,1450,0
|
|
20231120,173400,574782287,1450,1450,1450,1450,0
|
|
20231120,173300,574782287,1450,1450,1450,1450,0
|
|
20231120,173200,574782287,1450,1450,1450,1450,0
|
|
20231120,173100,574782287,1450,1450,1450,1450,0
|
|
20231120,173000,574782287,1450,1450,1450,1450,0
|
|
20231120,172900,574782287,1450,1450,1450,1450,0
|
|
20231120,172800,574782287,1450,1450,1450,1450,0
|
|
20231120,172700,574782287,1450,1450,1450,1450,0
|
|
20231120,172600,574782287,1450,1450,1450,1450,0
|
|
20231120,172500,574782287,1450,1450,1450,1450,0
|
|
20231120,172400,574782287,1450,1450,1450,1450,0
|
|
20231120,172300,574782287,1450,1450,1450,1450,0
|
|
20231120,172200,574782287,1450,1450,1450,1450,0
|
|
20231120,172100,574782287,1450,1450,1450,1450,0
|
|
20231120,172000,574782287,1450,1450,1450,1450,0
|
|
20231120,171900,574782287,1450,1450,1450,1450,0
|
|
20231120,171800,574782287,1450,1450,1450,1450,0
|
|
20231120,171700,574782287,1450,1450,1450,1450,0
|
|
20231120,171600,574782287,1450,1450,1450,1450,0
|
|
20231120,171500,574782287,1450,1450,1450,1450,0
|
|
20231120,171400,574782287,1450,1450,1450,1450,0
|
|
20231120,171300,574782287,1450,1450,1450,1450,0
|
|
20231120,171200,574782287,1450,1450,1450,1450,0
|
|
20231120,171100,574782287,1450,1450,1450,1450,0
|
|
20231120,171000,574782287,1450,1450,1450,1450,0
|
|
20231120,170900,574782287,1450,1450,1450,1450,0
|
|
20231120,170800,574782287,1450,1450,1450,1450,0
|
|
20231120,170700,574782287,1450,1450,1450,1450,6623
|
|
20231120,170600,574782287,1450,1450,1450,1450,0
|
|
20231120,170500,574782287,1450,1450,1450,1450,0
|
|
20231120,170400,574782287,1450,1450,1450,1450,0
|
|
20231120,170300,574782287,1450,1450,1450,1450,0
|
|
20231120,170200,574782287,1450,1450,1450,1450,0
|
|
20231120,170100,574782287,1450,1450,1450,1450,0
|
|
20231120,170000,574782287,1450,1450,1450,1450,0
|
|
20231120,165900,574782287,1450,1450,1450,1450,0
|
|
20231120,165800,574782287,1450,1450,1450,1450,0
|
|
20231120,165700,574782287,1450,1450,1450,1450,0
|
|
20231120,165600,574782287,1450,1450,1450,1450,0
|
|
20231120,165500,574782287,1450,1450,1450,1450,0
|
|
20231120,165400,574782287,1450,1450,1450,1450,0
|
|
20231120,165300,574782287,1450,1450,1450,1450,0
|
|
20231120,165200,574782287,1450,1450,1450,1450,0
|
|
20231120,165100,574782287,1450,1450,1450,1450,0
|
|
20231120,165000,574782287,1450,1450,1450,1450,0
|
|
20231120,164900,574782287,1450,1450,1450,1450,0
|
|
20231120,164800,574782287,1450,1450,1450,1450,0
|
|
20231120,164700,574782287,1450,1450,1450,1450,0
|
|
20231120,164600,574782287,1450,1450,1450,1450,0
|
|
20231120,164500,574782287,1450,1450,1450,1450,0
|
|
20231120,164400,574782287,1450,1450,1450,1450,0
|
|
20231120,164300,574782287,1450,1450,1450,1450,0
|
|
20231120,164200,574782287,1450,1450,1450,1450,0
|
|
20231120,164100,574782287,1450,1450,1450,1450,0
|
|
20231120,164000,574782287,1450,1450,1450,1450,0
|
|
20231120,163900,574782287,1450,1450,1450,1450,0
|
|
20231120,163800,574782287,1450,1450,1450,1450,0
|
|
20231120,163700,574782287,1450,1450,1450,1450,6623
|
|
20231120,163600,574782287,1450,1450,1450,1450,0
|
|
20231120,163500,574782287,1450,1450,1450,1450,0
|
|
20231120,163400,574782287,1450,1450,1450,1450,0
|
|
20231120,163300,574782287,1450,1450,1450,1450,0
|
|
20231120,163200,574782287,1450,1450,1450,1450,0
|
|
20231120,163100,574782287,1450,1450,1450,1450,0
|
|
20231120,163000,574782287,1450,1450,1450,1450,0
|
|
20231120,162900,574782287,1450,1450,1450,1450,0
|
|
20231120,162800,574782287,1450,1450,1450,1450,0
|
|
20231120,162700,574782287,1450,1450,1450,1450,0
|
|
20231120,162600,574782287,1450,1450,1450,1450,0
|
|
20231120,162500,574782287,1450,1450,1450,1450,0
|
|
20231120,162400,574782287,1450,1450,1450,1450,0
|
|
20231120,162300,574782287,1450,1450,1450,1450,0
|
|
20231120,162200,574782287,1450,1450,1450,1450,0
|
|
20231120,162100,574782287,1450,1450,1450,1450,0
|
|
20231120,162000,574782287,1450,1450,1450,1450,0
|
|
20231120,161900,574782287,1450,1450,1450,1450,0
|
|
20231120,161800,574782287,1450,1450,1450,1450,0
|
|
20231120,161700,574782287,1450,1450,1450,1450,0
|
|
20231120,161600,574782287,1450,1450,1450,1450,0
|
|
20231120,161500,574782287,1450,1450,1450,1450,0
|
|
20231120,161400,574782287,1450,1450,1450,1450,0
|
|
20231120,161300,574782287,1450,1450,1450,1450,0
|
|
20231120,161200,574782287,1450,1450,1450,1450,0
|
|
20231120,161100,574782287,1450,1450,1450,1450,0
|
|
20231120,161000,574782287,1450,1450,1450,1450,0
|
|
20231120,160900,574782287,1450,1450,1450,1450,0
|
|
20231120,160800,574782287,1450,1450,1450,1450,0
|
|
20231120,160700,574782287,1450,1450,1450,1450,6623
|
|
20231120,160600,574782287,1450,1450,1450,1450,0
|
|
20231120,160500,574782287,1450,1450,1450,1450,0
|
|
20231120,160400,574782287,1450,1450,1450,1450,0
|
|
20231120,160300,574782287,1450,1450,1450,1450,0
|
|
20231120,160200,574782287,1450,1450,1450,1450,0
|
|
20231120,160100,574782287,1450,1450,1450,1450,0
|
|
20231120,160000,574782287,1450,1450,1450,1450,0
|
|
20231120,155900,574782287,1450,1450,1450,1450,0
|
|
20231120,155800,574782287,1450,1450,1450,1450,0
|
|
20231120,155700,574782287,1450,1450,1450,1450,0
|
|
20231120,155600,574782287,1450,1450,1450,1450,0
|
|
20231120,155500,574782287,1450,1450,1450,1450,0
|
|
20231120,155400,574782287,1450,1450,1450,1450,0
|
|
20231120,155300,574782287,1450,1450,1450,1450,0
|
|
20231120,155200,574782287,1450,1450,1450,1450,0
|
|
20231120,155100,574782287,1450,1450,1450,1450,0
|
|
20231120,155000,574782287,1450,1450,1450,1450,0
|
|
20231120,154900,574782287,1450,1450,1450,1450,0
|
|
20231120,154800,574782287,1450,1450,1450,1450,0
|
|
20231120,154700,574782287,1450,1450,1450,1450,0
|
|
20231120,154600,574782287,1450,1450,1450,1450,0
|
|
20231120,154500,574782287,1450,1450,1450,1450,0
|
|
20231120,154400,574782287,1450,1450,1450,1450,0
|
|
20231120,154300,574782287,1450,1450,1450,1450,0
|
|
20231120,154200,574782287,1450,1450,1450,1450,0
|
|
20231120,154100,574782287,1450,1450,1450,1450,0
|
|
20231120,154000,574782287,1450,1450,1450,1450,0
|
|
20231120,153900,574782287,1450,1450,1450,1450,0
|
|
20231120,153800,574782287,1450,1450,1450,1450,0
|
|
20231120,153700,574782287,1450,1450,1450,1450,6623
|
|
20231120,153600,574782287,1450,1450,1450,1450,0
|
|
20231120,153500,574782287,1450,1450,1450,1450,0
|
|
20231120,153400,574782287,1450,1450,1450,1450,0
|
|
20231120,153300,574782287,1450,1450,1450,1450,0
|
|
20231120,153200,574782287,1450,1450,1450,1450,0
|
|
20231120,153100,574782287,1450,1450,1450,1450,0
|
|
20231120,153000,574782287,1450,1450,1450,1450,6623
|
|
20231120,152900,565178937,1448,1448,1448,1448,0
|
|
20231120,152800,565178937,1448,1448,1448,1448,0
|
|
20231120,152700,565178937,1448,1448,1448,1448,0
|
|
20231120,152600,565178937,1448,1448,1448,1448,0
|
|
20231120,152500,565178937,1448,1448,1448,1448,0
|
|
20231120,152400,565178937,1448,1448,1448,1448,0
|
|
20231120,152300,565178937,1448,1448,1448,1448,0
|
|
20231120,152200,565178937,1448,1448,1448,1448,0
|
|
20231120,152100,565178937,1448,1448,1448,1448,0
|
|
20231120,152000,565178937,1448,1448,1448,1448,0
|
|
20231120,151900,565178937,1448,1447,1449,1447,2711
|
|
20231120,151800,561254903,1447,1449,1449,1447,1031
|
|
20231120,151700,559762840,1449,1449,1449,1449,101
|
|
20231120,151600,559616491,1446,1449,1449,1446,22
|
|
20231120,151500,559584616,1449,1447,1449,1446,1148
|
|
20231120,151400,557923822,1447,1447,1447,1447,0
|
|
20231120,151300,557923822,1447,1447,1447,1447,0
|
|
20231120,151200,557923822,1447,1447,1447,1447,3030
|
|
20231120,151100,553539412,1447,1447,1447,1447,0
|
|
20231120,151000,553539412,1447,1450,1450,1447,2249
|
|
20231120,150900,550283333,1450,1450,1450,1450,0
|
|
20231120,150800,550283333,1450,1450,1450,1450,50
|
|
20231120,150700,550210833,1448,1450,1450,1448,109
|
|
20231120,150600,550052979,1455,1451,1455,1451,1000
|
|
20231120,150500,548599546,1450,1449,1450,1448,1551
|
|
20231120,150400,546352148,1450,1450,1450,1450,0
|
|
20231120,150300,546352148,1450,1450,1450,1449,1330
|
|
20231120,150200,544424110,1450,1450,1450,1450,21
|
|
20231120,150100,544393660,1450,1450,1450,1450,1318
|
|
20231120,150000,542482560,1450,1451,1451,1450,4789
|
|
20231120,145900,535537606,1451,1451,1451,1451,1300
|
|
20231120,145800,533651306,1451,1451,1451,1451,50
|
|
20231120,145700,533578756,1448,1450,1450,1448,3242
|
|
20231120,145600,528881940,1448,1450,1450,1448,1369
|
|
20231120,145500,526897782,1450,1451,1451,1450,712
|
|
20231120,145400,525865371,1452,1452,1452,1452,1
|
|
20231120,145300,525863919,1452,1452,1452,1452,0
|
|
20231120,145200,525863919,1452,1452,1452,1452,0
|
|
20231120,145100,525863919,1452,1452,1452,1452,1
|
|
20231120,145000,525862467,1450,1450,1450,1450,0
|
|
20231120,144900,525862467,1450,1453,1453,1450,14807
|
|
20231120,144800,504368992,1455,1456,1456,1453,47
|
|
20231120,144700,504300610,1456,1455,1456,1453,254
|
|
20231120,144600,503931215,1456,1456,1456,1456,5
|
|
20231120,144500,503923935,1455,1455,1455,1455,0
|
|
20231120,144400,503923935,1455,1455,1455,1455,0
|
|
20231120,144300,503923935,1455,1455,1455,1455,106
|
|
20231120,144200,503769705,1454,1454,1454,1454,650
|
|
20231120,144100,502824605,1454,1453,1454,1453,5359
|
|
20231120,144000,495033646,1453,1453,1453,1453,120
|
|
20231120,143900,494859286,1453,1453,1453,1453,931
|
|
20231120,143800,493506543,1452,1452,1452,1452,200
|
|
20231120,143700,493216143,1452,1452,1452,1452,101
|
|
20231120,143600,493069491,1453,1453,1453,1453,512
|
|
20231120,143500,492325555,1454,1453,1454,1453,107
|
|
20231120,143400,492170078,1453,1453,1454,1453,1108
|
|
20231120,143300,490559804,1453,1455,1455,1453,255
|
|
20231120,143200,490188978,1454,1455,1455,1454,79
|
|
20231120,143100,490074111,1455,1456,1456,1454,872
|
|
20231120,143000,488805519,1456,1456,1456,1456,349
|
|
20231120,142900,488297375,1456,1456,1456,1456,0
|
|
20231120,142800,488297375,1456,1454,1456,1454,339
|
|
20231120,142700,487803997,1454,1455,1455,1454,551
|
|
20231120,142600,487002390,1455,1455,1455,1455,0
|
|
20231120,142500,487002390,1455,1455,1455,1455,43
|
|
20231120,142400,486939825,1455,1455,1455,1455,103
|
|
20231120,142300,486789960,1456,1456,1456,1456,0
|
|
20231120,142200,486789960,1456,1456,1456,1456,347
|
|
20231120,142100,486284728,1456,1456,1456,1456,0
|
|
20231120,142000,486284728,1456,1456,1456,1456,50
|
|
20231120,141900,486211928,1456,1456,1456,1456,66
|
|
20231120,141800,486115832,1456,1456,1456,1456,65
|
|
20231120,141700,486021192,1456,1456,1456,1456,101
|
|
20231120,141600,485874136,1455,1455,1455,1455,1679
|
|
20231120,141500,483431191,1450,1450,1450,1450,1081
|
|
20231120,141400,481863741,1455,1451,1455,1451,301
|
|
20231120,141300,481426986,1451,1455,1455,1450,2821
|
|
20231120,141200,477334435,1451,1451,1451,1451,1000
|
|
20231120,141100,475883435,1451,1451,1451,1451,0
|
|
20231120,141000,475883435,1451,1453,1453,1451,12002
|
|
20231120,140900,458461758,1453,1453,1453,1453,1
|
|
20231120,140800,458460305,1453,1453,1453,1453,69
|
|
20231120,140700,458360048,1453,1453,1453,1453,0
|
|
20231120,140600,458360048,1453,1453,1453,1453,0
|
|
20231120,140500,458360048,1453,1453,1453,1453,0
|
|
20231120,140400,458360048,1453,1453,1453,1453,64
|
|
20231120,140300,458267056,1453,1453,1453,1453,129
|
|
20231120,140200,458079619,1453,1453,1453,1453,0
|
|
20231120,140100,458079619,1453,1455,1455,1453,12220
|
|
20231120,140000,440312364,1455,1455,1455,1455,0
|
|
20231120,135900,440312364,1455,1457,1457,1454,446
|
|
20231120,135800,439663290,1457,1457,1457,1457,46
|
|
20231120,135700,439596268,1454,1454,1454,1454,0
|
|
20231120,135600,439596268,1454,1454,1454,1454,0
|
|
20231120,135500,439596268,1454,1454,1454,1454,0
|
|
20231120,135400,439596268,1454,1457,1457,1454,1332
|
|
20231120,135300,437655844,1457,1457,1457,1457,31
|
|
20231120,135200,437610677,1457,1457,1457,1457,0
|
|
20231120,135100,437610677,1457,1457,1457,1457,0
|
|
20231120,135000,437610677,1457,1457,1457,1457,1
|
|
20231120,134900,437609220,1457,1453,1457,1452,2528
|
|
20231120,134800,433938441,1457,1457,1457,1457,9
|
|
20231120,134700,433925328,1457,1451,1457,1451,977
|
|
20231120,134600,432507569,1451,1454,1454,1451,10000
|
|
20231120,134500,417990497,1452,1456,1456,1452,3000
|
|
20231120,134400,413633937,1454,1454,1454,1454,300
|
|
20231120,134300,413197737,1454,1454,1454,1454,472
|
|
20231120,134200,412511449,1457,1457,1457,1457,0
|
|
20231120,134100,412511449,1457,1457,1457,1457,1300
|
|
20231120,134000,410617349,1457,1457,1457,1457,507
|
|
20231120,133900,409878650,1457,1456,1457,1451,2069
|
|
20231120,133800,406876253,1451,1451,1451,1451,0
|
|
20231120,133700,406876253,1451,1451,1451,1451,5000
|
|
20231120,133600,399621253,1451,1457,1457,1451,2406
|
|
20231120,133500,396124129,1457,1458,1458,1457,2787
|
|
20231120,133400,392062470,1459,1458,1459,1458,2631
|
|
20231120,133300,388224592,1458,1456,1458,1456,3403
|
|
20231120,133200,383267419,1457,1457,1457,1457,0
|
|
20231120,133100,383267419,1457,1452,1457,1452,1218
|
|
20231120,133000,381495198,1456,1456,1456,1456,264
|
|
20231120,132900,381110814,1456,1456,1456,1456,228
|
|
20231120,132800,380778846,1456,1456,1456,1456,0
|
|
20231120,132700,380778846,1456,1456,1456,1456,35
|
|
20231120,132600,380727886,1456,1456,1456,1456,1
|
|
20231120,132500,380726430,1455,1455,1455,1455,841
|
|
20231120,132400,379502775,1452,1452,1452,1452,7
|
|
20231120,132300,379492611,1455,1455,1455,1455,50
|
|
20231120,132200,379419861,1455,1455,1455,1455,6
|
|
20231120,132100,379411131,1455,1455,1455,1455,0
|
|
20231120,132000,379411131,1455,1455,1455,1455,380
|
|
20231120,131900,378858231,1455,1455,1455,1455,0
|
|
20231120,131800,378858231,1455,1455,1455,1455,0
|
|
20231120,131700,378858231,1455,1455,1455,1455,923
|
|
20231120,131600,377515266,1455,1453,1455,1453,3034
|
|
20231120,131500,373106290,1453,1453,1453,1453,968
|
|
20231120,131400,371699786,1453,1453,1453,1453,1467
|
|
20231120,131300,369568235,1455,1455,1455,1455,51
|
|
20231120,131200,369494030,1455,1455,1455,1455,15
|
|
20231120,131100,369472205,1455,1455,1455,1455,209
|
|
20231120,131000,369168110,1455,1455,1455,1455,0
|
|
20231120,130900,369168110,1455,1455,1455,1455,0
|
|
20231120,130800,369168110,1455,1455,1455,1455,60
|
|
20231120,130700,369080810,1455,1455,1455,1455,520
|
|
20231120,130600,368324210,1455,1455,1455,1455,0
|
|
20231120,130500,368324210,1455,1455,1455,1455,16
|
|
20231120,130400,368300930,1455,1455,1455,1455,0
|
|
20231120,130300,368300930,1455,1455,1455,1455,0
|
|
20231120,130200,368300930,1455,1455,1455,1455,100
|
|
20231120,130100,368155430,1455,1454,1455,1454,1413
|
|
20231120,130000,366100860,1453,1453,1453,1453,0
|
|
20231120,125900,366100860,1453,1453,1453,1453,1
|
|
20231120,125800,366099407,1453,1453,1453,1453,432
|
|
20231120,125700,365471711,1453,1453,1453,1453,0
|
|
20231120,125600,365471711,1453,1453,1453,1453,0
|
|
20231120,125500,365471711,1453,1456,1456,1453,7
|
|
20231120,125400,365461525,1456,1456,1456,1456,0
|
|
20231120,125300,365461525,1456,1456,1456,1456,7
|
|
20231120,125200,365451333,1453,1453,1453,1453,95
|
|
20231120,125100,365313298,1453,1453,1453,1453,0
|
|
20231120,125000,365313298,1453,1453,1453,1453,1
|
|
20231120,124900,365311845,1453,1451,1453,1451,86
|
|
20231120,124800,365186919,1451,1451,1451,1451,67
|
|
20231120,124700,365089702,1451,1451,1451,1451,100
|
|
20231120,124600,364944602,1451,1451,1451,1451,0
|
|
20231120,124500,364944602,1451,1453,1453,1451,975
|
|
20231120,124400,363527929,1453,1453,1453,1453,0
|
|
20231120,124300,363527929,1453,1453,1453,1453,2
|
|
20231120,124200,363525023,1453,1453,1453,1453,0
|
|
20231120,124100,363525023,1453,1453,1453,1453,0
|
|
20231120,124000,363525023,1453,1453,1453,1453,122
|
|
20231120,123900,363347757,1453,1453,1453,1453,0
|
|
20231120,123800,363347757,1453,1453,1453,1453,10
|
|
20231120,123700,363333227,1450,1450,1450,1450,0
|
|
20231120,123600,363333227,1450,1450,1450,1450,0
|
|
20231120,123500,363333227,1450,1450,1450,1450,0
|
|
20231120,123400,363333227,1450,1450,1450,1450,100
|
|
20231120,123300,363188227,1450,1449,1450,1449,727
|
|
20231120,123200,362134613,1449,1450,1450,1449,350
|
|
20231120,123100,361627462,1450,1450,1450,1450,1
|
|
20231120,123000,361626012,1449,1449,1449,1449,0
|
|
20231120,122900,361626012,1449,1449,1449,1449,770
|
|
20231120,122800,360510282,1449,1450,1450,1449,1113
|
|
20231120,122700,358897432,1452,1450,1452,1450,1178
|
|
20231120,122600,357187132,1450,1450,1450,1450,922
|
|
20231120,122500,355850232,1450,1450,1450,1450,0
|
|
20231120,122400,355850232,1450,1450,1450,1450,0
|
|
20231120,122300,355850232,1450,1451,1451,1450,100
|
|
20231120,122200,355705217,1452,1452,1452,1452,0
|
|
20231120,122100,355705217,1452,1452,1452,1452,0
|
|
20231120,122000,355705217,1452,1452,1452,1452,0
|
|
20231120,121900,355705217,1452,1452,1452,1452,27
|
|
20231120,121800,355666013,1452,1452,1452,1452,0
|
|
20231120,121700,355666013,1452,1452,1452,1452,0
|
|
20231120,121600,355666013,1452,1452,1452,1452,541
|
|
20231120,121500,354880481,1452,1452,1452,1452,1498
|
|
20231120,121400,352705385,1452,1452,1452,1452,30
|
|
20231120,121300,352661825,1451,1451,1451,1451,1000
|
|
20231120,121200,351210825,1451,1451,1451,1451,18
|
|
20231120,121100,351184707,1453,1453,1453,1453,4
|
|
20231120,121000,351178895,1453,1453,1453,1453,1
|
|
20231120,120900,351177442,1453,1453,1453,1453,334
|
|
20231120,120800,350692140,1450,1450,1450,1450,0
|
|
20231120,120700,350692140,1450,1450,1450,1450,0
|
|
20231120,120600,350692140,1450,1450,1450,1450,1106
|
|
20231120,120500,349088440,1450,1457,1457,1450,171
|
|
20231120,120400,348839636,1457,1457,1457,1457,5
|
|
20231120,120300,348832351,1457,1458,1458,1457,164
|
|
20231120,120200,348593401,1457,1457,1457,1457,1556
|
|
20231120,120100,346326309,1457,1457,1457,1457,47
|
|
20231120,120000,346257830,1457,1457,1457,1457,13
|
|
20231120,115900,346238889,1457,1452,1457,1452,71
|
|
20231120,115800,346135792,1456,1456,1456,1456,0
|
|
20231120,115700,346135792,1456,1456,1456,1456,10
|
|
20231120,115600,346121232,1456,1452,1456,1451,2224
|
|
20231120,115500,342893164,1452,1456,1456,1452,50
|
|
20231120,115400,342820490,1457,1457,1457,1457,0
|
|
20231120,115300,342820490,1457,1457,1457,1457,37
|
|
20231120,115200,342766581,1457,1457,1457,1457,2
|
|
20231120,115100,342763667,1457,1457,1457,1457,75
|
|
20231120,115000,342654392,1457,1457,1457,1457,0
|
|
20231120,114900,342654392,1457,1457,1457,1457,2
|
|
20231120,114800,342651478,1458,1457,1458,1457,2
|
|
20231120,114700,342648563,1455,1455,1455,1455,900
|
|
20231120,114600,341339063,1455,1455,1455,1455,100
|
|
20231120,114500,341193563,1455,1455,1455,1455,0
|
|
20231120,114400,341193563,1455,1455,1455,1455,3125
|
|
20231120,114300,336646688,1458,1458,1458,1458,0
|
|
20231120,114200,336646688,1458,1458,1458,1458,0
|
|
20231120,114100,336646688,1458,1458,1458,1458,0
|
|
20231120,114000,336646688,1458,1458,1458,1458,0
|
|
20231120,113900,336646688,1458,1458,1458,1458,0
|
|
20231120,113800,336646688,1458,1458,1458,1458,40
|
|
20231120,113700,336588368,1455,1455,1455,1455,1526
|
|
20231120,113600,334368038,1455,1455,1455,1455,0
|
|
20231120,113500,334368038,1455,1455,1455,1455,0
|
|
20231120,113400,334368038,1455,1455,1455,1455,0
|
|
20231120,113300,334368038,1455,1455,1455,1455,0
|
|
20231120,113200,334368038,1455,1455,1455,1455,0
|
|
20231120,113100,334368038,1455,1455,1455,1455,0
|
|
20231120,113000,334368038,1455,1455,1455,1455,10
|
|
20231120,112900,334353488,1451,1452,1452,1451,4050
|
|
20231120,112800,328473468,1452,1452,1452,1452,1800
|
|
20231120,112700,325859868,1452,1452,1452,1452,574
|
|
20231120,112600,325026420,1454,1454,1454,1454,0
|
|
20231120,112500,325026420,1454,1451,1454,1451,765
|
|
20231120,112400,323914146,1454,1455,1455,1454,434
|
|
20231120,112300,323282698,1455,1455,1455,1455,1
|
|
20231120,112200,323281243,1458,1458,1458,1458,0
|
|
20231120,112100,323281243,1458,1458,1458,1458,35
|
|
20231120,112000,323230213,1458,1458,1458,1458,0
|
|
20231120,111900,323230213,1458,1458,1458,1458,0
|
|
20231120,111800,323230213,1458,1458,1458,1458,0
|
|
20231120,111700,323230213,1458,1458,1458,1458,1
|
|
20231120,111600,323228755,1460,1459,1460,1459,11
|
|
20231120,111500,323212697,1460,1457,1460,1457,67
|
|
20231120,111400,323115049,1457,1457,1457,1457,0
|
|
20231120,111300,323115049,1457,1458,1458,1457,79
|
|
20231120,111200,322999869,1458,1458,1458,1458,4
|
|
20231120,111100,322994037,1458,1460,1460,1458,104
|
|
20231120,111000,322842205,1460,1460,1460,1460,11
|
|
20231120,110900,322826145,1460,1460,1460,1458,9
|
|
20231120,110800,322813017,1458,1458,1458,1458,30
|
|
20231120,110700,322769277,1458,1458,1458,1458,74
|
|
20231120,110600,322661385,1458,1460,1460,1458,101
|
|
20231120,110500,322514125,1460,1461,1461,1460,465
|
|
20231120,110400,321835224,1461,1461,1461,1460,188
|
|
20231120,110300,321560576,1461,1460,1461,1460,1281
|
|
20231120,110200,319689115,1460,1460,1460,1460,20
|
|
20231120,110100,319659915,1462,1462,1462,1462,578
|
|
20231120,110000,318814879,1461,1460,1461,1460,2288
|
|
20231120,105900,315473262,1460,1459,1460,1459,509
|
|
20231120,105800,314730630,1459,1459,1459,1459,1
|
|
20231120,105700,314729171,1458,1459,1459,1458,7
|
|
20231120,105600,314718963,1458,1458,1458,1458,0
|
|
20231120,105500,314718963,1458,1458,1458,1458,0
|
|
20231120,105400,314718963,1458,1457,1458,1457,1450
|
|
20231120,105300,312605880,1457,1457,1457,1457,0
|
|
20231120,105200,312605880,1457,1457,1457,1457,0
|
|
20231120,105100,312605880,1457,1457,1457,1457,105
|
|
20231120,105000,312452895,1457,1458,1458,1457,238
|
|
20231120,104900,312105991,1457,1457,1458,1457,1122
|
|
20231120,104800,310471234,1457,1456,1457,1456,1065
|
|
20231120,104700,308920591,1456,1455,1456,1455,3
|
|
20231120,104600,308916224,1456,1456,1456,1456,0
|
|
20231120,104500,308916224,1456,1456,1456,1456,32
|
|
20231120,104400,308869632,1450,1450,1450,1450,0
|
|
20231120,104300,308869632,1450,1450,1450,1450,0
|
|
20231120,104200,308869632,1450,1450,1450,1450,141
|
|
20231120,104100,308665182,1459,1459,1459,1459,0
|
|
20231120,104000,308665182,1459,1459,1459,1459,0
|
|
20231120,103900,308665182,1459,1459,1459,1459,0
|
|
20231120,103800,308665182,1459,1453,1459,1450,14301
|
|
20231120,103700,287921294,1453,1453,1453,1453,3
|
|
20231120,103600,287916935,1453,1453,1453,1453,202
|
|
20231120,103500,287623429,1459,1459,1459,1459,1
|
|
20231120,103400,287621970,1453,1458,1458,1453,111
|
|
20231120,103300,287460187,1460,1457,1460,1451,969
|
|
20231120,103200,286048563,1457,1458,1458,1457,760
|
|
20231120,103100,284940720,1461,1461,1461,1461,574
|
|
20231120,103000,284102106,1463,1463,1463,1463,0
|
|
20231120,102900,284102106,1463,1463,1463,1463,3
|
|
20231120,102800,284097717,1463,1462,1463,1462,1056
|
|
20231120,102700,282553241,1462,1462,1463,1462,641
|
|
20231120,102600,281616098,1462,1462,1462,1462,3
|
|
20231120,102500,281611712,1462,1461,1462,1461,963
|
|
20231120,102400,280204762,1461,1461,1461,1461,2
|
|
20231120,102300,280201840,1461,1458,1461,1458,501
|
|
20231120,102200,279471379,1461,1461,1461,1461,0
|
|
20231120,102100,279471379,1461,1458,1461,1458,15
|
|
20231120,102000,279449482,1461,1461,1461,1461,4
|
|
20231120,101900,279443638,1457,1457,1457,1457,387
|
|
20231120,101800,278879779,1461,1457,1461,1457,10
|
|
20231120,101700,278865195,1457,1461,1461,1457,8
|
|
20231120,101600,278853523,1461,1460,1461,1459,3160
|
|
20231120,101500,274239729,1460,1457,1460,1457,5119
|
|
20231120,101400,266771109,1457,1458,1459,1451,1290
|
|
20231120,101300,264896805,1459,1455,1459,1455,15
|
|
20231120,101200,264874960,1455,1455,1455,1455,100
|
|
20231120,101100,264729460,1460,1460,1460,1460,0
|
|
20231120,101000,264729460,1460,1460,1460,1460,0
|
|
20231120,100900,264729460,1460,1460,1460,1460,0
|
|
20231120,100800,264729460,1460,1460,1460,1460,0
|
|
20231120,100700,264729460,1460,1459,1460,1454,127
|
|
20231120,100600,264544548,1459,1459,1460,1459,5
|
|
20231120,100500,264537252,1460,1458,1460,1458,3
|
|
20231120,100400,264532874,1462,1462,1463,1454,696
|
|
20231120,100300,263515349,1463,1462,1463,1462,1675
|
|
20231120,100200,261066496,1463,1459,1464,1459,8501
|
|
20231120,100100,248640580,1458,1457,1458,1457,1946
|
|
20231120,100000,245803619,1458,1457,1458,1457,4
|
|
20231120,095900,245797789,1458,1457,1458,1457,3
|
|
20231120,095800,245793416,1458,1458,1458,1458,0
|
|
20231120,095700,245793416,1458,1457,1458,1457,60
|
|
20231120,095600,245705983,1457,1451,1457,1451,2720
|
|
20231120,095500,241755882,1451,1452,1452,1451,209
|
|
20231120,095400,241452475,1453,1453,1453,1453,2521
|
|
20231120,095300,237789462,1453,1455,1455,1453,145
|
|
20231120,095200,237578543,1456,1453,1456,1453,2786
|
|
20231120,095100,233530155,1453,1455,1455,1453,124
|
|
20231120,095000,233349815,1455,1455,1455,1455,7
|
|
20231120,094900,233339630,1455,1455,1455,1455,0
|
|
20231120,094800,233339630,1455,1455,1455,1455,41
|
|
20231120,094700,233279975,1452,1452,1452,1452,0
|
|
20231120,094600,233279975,1452,1452,1453,1452,2003
|
|
20231120,094500,230370619,1457,1454,1458,1454,8310
|
|
20231120,094400,218278533,1452,1451,1452,1451,6006
|
|
20231120,094300,209562804,1451,1453,1453,1451,2312
|
|
20231120,094200,206206222,1453,1455,1455,1453,4587
|
|
20231120,094100,199539311,1455,1455,1455,1455,0
|
|
20231120,094000,199539311,1455,1455,1455,1455,5
|
|
20231120,093900,199532036,1456,1455,1456,1455,3568
|
|
20231120,093800,194340593,1456,1458,1458,1455,337
|
|
20231120,093700,193850246,1455,1455,1457,1455,3478
|
|
20231120,093600,188785285,1456,1456,1456,1453,3354
|
|
20231120,093500,183910861,1456,1453,1456,1453,691
|
|
20231120,093400,182906206,1455,1456,1456,1453,1853
|
|
20231120,093300,180212277,1456,1456,1456,1454,6083
|
|
20231120,093200,171367020,1456,1457,1457,1456,10
|
|
20231120,093100,171352457,1457,1455,1457,1455,1844
|
|
20231120,093000,168667599,1455,1455,1456,1455,731
|
|
20231120,092900,167603993,1455,1455,1455,1454,504
|
|
20231120,092800,166870675,1455,1456,1456,1455,935
|
|
20231120,092700,165509355,1456,1455,1456,1455,223
|
|
20231120,092600,165184889,1456,1458,1458,1456,58
|
|
20231120,092500,165100401,1458,1458,1459,1458,362
|
|
20231120,092400,164572585,1459,1459,1459,1452,923
|
|
20231120,092300,163226343,1459,1455,1459,1450,8478
|
|
20231120,092200,150886989,1449,1449,1449,1449,0
|
|
20231120,092100,150886989,1449,1449,1454,1449,12631
|
|
20231120,092000,132562335,1449,1449,1449,1449,0
|
|
20231120,091900,132562335,1449,1447,1449,1447,1284
|
|
20231120,091800,130704385,1450,1450,1450,1447,482
|
|
20231120,091700,130005881,1450,1450,1450,1450,0
|
|
20231120,091600,130005881,1450,1447,1450,1447,12920
|
|
20231120,091500,111272664,1448,1448,1448,1448,5
|
|
20231120,091400,111265424,1448,1449,1449,1448,1033
|
|
20231120,091300,109768609,1449,1454,1454,1449,555
|
|
20231120,091200,108964371,1456,1454,1456,1445,6645
|
|
20231120,091100,99306756,1454,1446,1454,1446,8994
|
|
20231120,091000,86265860,1446,1448,1451,1446,7208
|
|
20231120,090900,75826460,1447,1443,1447,1443,3566
|
|
20231120,090800,70669431,1443,1445,1446,1443,37
|
|
20231120,090700,70615962,1446,1447,1447,1446,1017
|
|
20231120,090600,69145379,1447,1448,1448,1440,5023
|
|
20231120,090500,61881500,1449,1445,1449,1440,3113
|
|
20231120,090400,57395089,1445,1445,1447,1445,3694
|
|
20231120,090300,52051249,1443,1428,1443,1426,15618
|
|
20231120,090200,29681764,1419,1416,1431,1415,4165
|
|
20231120,090100,23761919,1416,1425,1432,1416,11046
|
|
20231120,090000,8058897,1433,1431,1433,1430,5579
|