598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185500,860672995,1590,1590,1590,1590,37968
|
|
20231127,185400,860672995,1590,1590,1590,1590,0
|
|
20231127,185300,860672995,1590,1590,1590,1590,0
|
|
20231127,185200,860672995,1590,1590,1590,1590,0
|
|
20231127,185100,860672995,1590,1590,1590,1590,0
|
|
20231127,185000,860672995,1590,1590,1590,1590,0
|
|
20231127,184900,860672995,1590,1590,1590,1590,0
|
|
20231127,184800,860672995,1590,1590,1590,1590,0
|
|
20231127,184700,860672995,1590,1590,1590,1590,0
|
|
20231127,184600,860672995,1590,1590,1590,1590,0
|
|
20231127,184500,860672995,1590,1590,1590,1590,0
|
|
20231127,184400,860672995,1590,1590,1590,1590,0
|
|
20231127,184300,860672995,1590,1590,1590,1590,0
|
|
20231127,184200,860672995,1590,1590,1590,1590,0
|
|
20231127,184100,860672995,1590,1590,1590,1590,0
|
|
20231127,184000,860672995,1590,1590,1590,1590,0
|
|
20231127,183900,860672995,1590,1590,1590,1590,0
|
|
20231127,183800,860672995,1590,1590,1590,1590,0
|
|
20231127,183700,860672995,1590,1590,1590,1590,0
|
|
20231127,183600,860672995,1590,1590,1590,1590,0
|
|
20231127,183500,860672995,1590,1590,1590,1590,0
|
|
20231127,183400,860672995,1590,1590,1590,1590,0
|
|
20231127,183300,860672995,1590,1590,1590,1590,0
|
|
20231127,183200,860672995,1590,1590,1590,1590,0
|
|
20231127,183100,860672995,1590,1590,1590,1590,0
|
|
20231127,183000,860672995,1590,1590,1590,1590,0
|
|
20231127,182900,860672995,1590,1590,1590,1590,0
|
|
20231127,182800,860672995,1590,1590,1590,1590,0
|
|
20231127,182700,860672995,1590,1590,1590,1590,0
|
|
20231127,182600,860672995,1590,1590,1590,1590,0
|
|
20231127,182500,860672995,1590,1590,1590,1590,37968
|
|
20231127,182400,860672995,1590,1590,1590,1590,0
|
|
20231127,182300,860672995,1590,1590,1590,1590,0
|
|
20231127,182200,860672995,1590,1590,1590,1590,0
|
|
20231127,182100,860672995,1590,1590,1590,1590,0
|
|
20231127,182000,860672995,1590,1590,1590,1590,0
|
|
20231127,181900,860672995,1590,1590,1590,1590,0
|
|
20231127,181800,860672995,1590,1590,1590,1590,0
|
|
20231127,181700,860672995,1590,1590,1590,1590,0
|
|
20231127,181600,860672995,1590,1590,1590,1590,0
|
|
20231127,181500,860672995,1590,1590,1590,1590,0
|
|
20231127,181400,860672995,1590,1590,1590,1590,0
|
|
20231127,181300,860672995,1590,1590,1590,1590,0
|
|
20231127,181200,860672995,1590,1590,1590,1590,0
|
|
20231127,181100,860672995,1590,1590,1590,1590,0
|
|
20231127,181000,860672995,1590,1590,1590,1590,0
|
|
20231127,180900,860672995,1590,1590,1590,1590,0
|
|
20231127,180800,860672995,1590,1590,1590,1590,0
|
|
20231127,180700,860672995,1590,1590,1590,1590,0
|
|
20231127,180600,860672995,1590,1590,1590,1590,0
|
|
20231127,180500,860672995,1590,1590,1590,1590,0
|
|
20231127,180400,860672995,1590,1590,1590,1590,0
|
|
20231127,180300,860672995,1590,1590,1590,1590,0
|
|
20231127,180200,860672995,1590,1590,1590,1590,0
|
|
20231127,180100,860672995,1590,1590,1590,1590,0
|
|
20231127,180000,860672995,1590,1590,1590,1590,0
|
|
20231127,175900,860672995,1590,1590,1590,1590,0
|
|
20231127,175800,860672995,1590,1590,1590,1590,0
|
|
20231127,175700,860672995,1590,1590,1590,1590,0
|
|
20231127,175600,860672995,1590,1590,1590,1590,0
|
|
20231127,175500,860672995,1590,1590,1590,1590,37968
|
|
20231127,175400,860672995,1590,1590,1590,1590,0
|
|
20231127,175300,860672995,1590,1590,1590,1590,0
|
|
20231127,175200,860672995,1590,1590,1590,1590,0
|
|
20231127,175100,860672995,1590,1590,1590,1590,0
|
|
20231127,175000,860672995,1590,1590,1590,1590,0
|
|
20231127,174900,860672995,1590,1590,1590,1590,0
|
|
20231127,174800,860672995,1590,1590,1590,1590,0
|
|
20231127,174700,860672995,1590,1590,1590,1590,0
|
|
20231127,174600,860672995,1590,1590,1590,1590,0
|
|
20231127,174500,860672995,1590,1590,1590,1590,0
|
|
20231127,174400,860672995,1590,1590,1590,1590,0
|
|
20231127,174300,860672995,1590,1590,1590,1590,0
|
|
20231127,174200,860672995,1590,1590,1590,1590,0
|
|
20231127,174100,860672995,1590,1590,1590,1590,0
|
|
20231127,174000,860672995,1590,1590,1590,1590,0
|
|
20231127,173900,860672995,1590,1590,1590,1590,0
|
|
20231127,173800,860672995,1590,1590,1590,1590,0
|
|
20231127,173700,860672995,1590,1590,1590,1590,0
|
|
20231127,173600,860672995,1590,1590,1590,1590,0
|
|
20231127,173500,860672995,1590,1590,1590,1590,0
|
|
20231127,173400,860672995,1590,1590,1590,1590,0
|
|
20231127,173300,860672995,1590,1590,1590,1590,0
|
|
20231127,173200,860672995,1590,1590,1590,1590,0
|
|
20231127,173100,860672995,1590,1590,1590,1590,0
|
|
20231127,173000,860672995,1590,1590,1590,1590,0
|
|
20231127,172900,860672995,1590,1590,1590,1590,0
|
|
20231127,172800,860672995,1590,1590,1590,1590,0
|
|
20231127,172700,860672995,1590,1590,1590,1590,0
|
|
20231127,172600,860672995,1590,1590,1590,1590,0
|
|
20231127,172500,860672995,1590,1590,1590,1590,37968
|
|
20231127,172400,860672995,1590,1590,1590,1590,0
|
|
20231127,172300,860672995,1590,1590,1590,1590,0
|
|
20231127,172200,860672995,1590,1590,1590,1590,0
|
|
20231127,172100,860672995,1590,1590,1590,1590,0
|
|
20231127,172000,860672995,1590,1590,1590,1590,0
|
|
20231127,171900,860672995,1590,1590,1590,1590,0
|
|
20231127,171800,860672995,1590,1590,1590,1590,0
|
|
20231127,171700,860672995,1590,1590,1590,1590,0
|
|
20231127,171600,860672995,1590,1590,1590,1590,0
|
|
20231127,171500,860672995,1590,1590,1590,1590,0
|
|
20231127,171400,860672995,1590,1590,1590,1590,0
|
|
20231127,171300,860672995,1590,1590,1590,1590,0
|
|
20231127,171200,860672995,1590,1590,1590,1590,0
|
|
20231127,171100,860672995,1590,1590,1590,1590,0
|
|
20231127,171000,860672995,1590,1590,1590,1590,0
|
|
20231127,170900,860672995,1590,1590,1590,1590,0
|
|
20231127,170800,860672995,1590,1590,1590,1590,0
|
|
20231127,170700,860672995,1590,1590,1590,1590,0
|
|
20231127,170600,860672995,1590,1590,1590,1590,0
|
|
20231127,170500,860672995,1590,1590,1590,1590,0
|
|
20231127,170400,860672995,1590,1590,1590,1590,0
|
|
20231127,170300,860672995,1590,1590,1590,1590,0
|
|
20231127,170200,860672995,1590,1590,1590,1590,0
|
|
20231127,170100,860672995,1590,1590,1590,1590,0
|
|
20231127,170000,860672995,1590,1590,1590,1590,0
|
|
20231127,165900,860672995,1590,1590,1590,1590,0
|
|
20231127,165800,860672995,1590,1590,1590,1590,0
|
|
20231127,165700,860672995,1590,1590,1590,1590,0
|
|
20231127,165600,860672995,1590,1590,1590,1590,0
|
|
20231127,165500,860672995,1590,1590,1590,1590,37968
|
|
20231127,165400,860672995,1590,1590,1590,1590,0
|
|
20231127,165300,860672995,1590,1590,1590,1590,0
|
|
20231127,165200,860672995,1590,1590,1590,1590,0
|
|
20231127,165100,860672995,1590,1590,1590,1590,0
|
|
20231127,165000,860672995,1590,1590,1590,1590,0
|
|
20231127,164900,860672995,1590,1590,1590,1590,0
|
|
20231127,164800,860672995,1590,1590,1590,1590,0
|
|
20231127,164700,860672995,1590,1590,1590,1590,0
|
|
20231127,164600,860672995,1590,1590,1590,1590,0
|
|
20231127,164500,860672995,1590,1590,1590,1590,0
|
|
20231127,164400,860672995,1590,1590,1590,1590,0
|
|
20231127,164300,860672995,1590,1590,1590,1590,0
|
|
20231127,164200,860672995,1590,1590,1590,1590,0
|
|
20231127,164100,860672995,1590,1590,1590,1590,0
|
|
20231127,164000,860672995,1590,1590,1590,1590,0
|
|
20231127,163900,860672995,1590,1590,1590,1590,0
|
|
20231127,163800,860672995,1590,1590,1590,1590,0
|
|
20231127,163700,860672995,1590,1590,1590,1590,0
|
|
20231127,163600,860672995,1590,1590,1590,1590,0
|
|
20231127,163500,860672995,1590,1590,1590,1590,0
|
|
20231127,163400,860672995,1590,1590,1590,1590,0
|
|
20231127,163300,860672995,1590,1590,1590,1590,0
|
|
20231127,163200,860672995,1590,1590,1590,1590,0
|
|
20231127,163100,860672995,1590,1590,1590,1590,0
|
|
20231127,163000,860672995,1590,1590,1590,1590,0
|
|
20231127,162900,860672995,1590,1590,1590,1590,0
|
|
20231127,162800,860672995,1590,1590,1590,1590,0
|
|
20231127,162700,860672995,1590,1590,1590,1590,0
|
|
20231127,162600,860672995,1590,1590,1590,1590,0
|
|
20231127,162500,860672995,1590,1590,1590,1590,37968
|
|
20231127,162400,860672995,1590,1590,1590,1590,0
|
|
20231127,162300,860672995,1590,1590,1590,1590,0
|
|
20231127,162200,860672995,1590,1590,1590,1590,0
|
|
20231127,162100,860672995,1590,1590,1590,1590,0
|
|
20231127,162000,860672995,1590,1590,1590,1590,0
|
|
20231127,161900,860672995,1590,1590,1590,1590,0
|
|
20231127,161800,860672995,1590,1590,1590,1590,0
|
|
20231127,161700,860672995,1590,1590,1590,1590,0
|
|
20231127,161600,860672995,1590,1590,1590,1590,0
|
|
20231127,161500,860672995,1590,1590,1590,1590,0
|
|
20231127,161400,860672995,1590,1590,1590,1590,0
|
|
20231127,161300,860672995,1590,1590,1590,1590,0
|
|
20231127,161200,860672995,1590,1590,1590,1590,0
|
|
20231127,161100,860672995,1590,1590,1590,1590,0
|
|
20231127,161000,860672995,1590,1590,1590,1590,0
|
|
20231127,160900,860672995,1590,1590,1590,1590,0
|
|
20231127,160800,860672995,1590,1590,1590,1590,0
|
|
20231127,160700,860672995,1590,1590,1590,1590,0
|
|
20231127,160600,860672995,1590,1590,1590,1590,0
|
|
20231127,160500,860672995,1590,1590,1590,1590,0
|
|
20231127,160400,860672995,1590,1590,1590,1590,0
|
|
20231127,160300,860672995,1590,1590,1590,1590,0
|
|
20231127,160200,860672995,1590,1590,1590,1590,0
|
|
20231127,160100,860672995,1590,1590,1590,1590,0
|
|
20231127,160000,860672995,1590,1590,1590,1590,0
|
|
20231127,155900,860672995,1590,1590,1590,1590,0
|
|
20231127,155800,860672995,1590,1590,1590,1590,0
|
|
20231127,155700,860672995,1590,1590,1590,1590,0
|
|
20231127,155600,860672995,1590,1590,1590,1590,0
|
|
20231127,155500,860672995,1590,1590,1590,1590,37968
|
|
20231127,155400,860672995,1590,1590,1590,1590,0
|
|
20231127,155300,860672995,1590,1590,1590,1590,0
|
|
20231127,155200,860672995,1590,1590,1590,1590,0
|
|
20231127,155100,860672995,1590,1590,1590,1590,0
|
|
20231127,155000,860672995,1590,1590,1590,1590,0
|
|
20231127,154900,860672995,1590,1590,1590,1590,0
|
|
20231127,154800,860672995,1590,1590,1590,1590,0
|
|
20231127,154700,860672995,1590,1590,1590,1590,0
|
|
20231127,154600,860672995,1590,1590,1590,1590,0
|
|
20231127,154500,860672995,1590,1590,1590,1590,0
|
|
20231127,154400,860672995,1590,1590,1590,1590,0
|
|
20231127,154300,860672995,1590,1590,1590,1590,0
|
|
20231127,154200,860672995,1590,1590,1590,1590,0
|
|
20231127,154100,860672995,1590,1590,1590,1590,0
|
|
20231127,154000,860672995,1590,1590,1590,1590,0
|
|
20231127,153900,860672995,1590,1590,1590,1590,0
|
|
20231127,153800,860672995,1590,1590,1590,1590,0
|
|
20231127,153700,860672995,1590,1590,1590,1590,0
|
|
20231127,153600,860672995,1590,1590,1590,1590,0
|
|
20231127,153500,860672995,1590,1590,1590,1590,0
|
|
20231127,153400,860672995,1590,1590,1590,1590,0
|
|
20231127,153300,860672995,1590,1590,1590,1590,0
|
|
20231127,153200,860672995,1590,1590,1590,1590,0
|
|
20231127,153100,860672995,1590,1590,1590,1590,0
|
|
20231127,153000,860672995,1590,1590,1590,1590,37968
|
|
20231127,152900,800303875,1590,1590,1590,1590,0
|
|
20231127,152800,800303875,1590,1590,1590,1590,0
|
|
20231127,152700,800303875,1590,1590,1590,1590,0
|
|
20231127,152600,800303875,1590,1590,1590,1590,0
|
|
20231127,152500,800303875,1590,1590,1590,1590,0
|
|
20231127,152400,800303875,1590,1590,1590,1590,0
|
|
20231127,152300,800303875,1590,1590,1590,1590,0
|
|
20231127,152200,800303875,1590,1590,1590,1590,0
|
|
20231127,152100,800303875,1590,1590,1590,1590,0
|
|
20231127,152000,800303875,1590,1590,1590,1590,0
|
|
20231127,151900,800303875,1590,1590,1591,1588,569
|
|
20231127,151800,799398996,1588,1588,1590,1588,2372
|
|
20231127,151700,795632258,1590,1588,1590,1588,2001
|
|
20231127,151600,792454668,1590,1590,1590,1590,1100
|
|
20231127,151500,790705668,1590,1590,1590,1590,0
|
|
20231127,151400,790705668,1590,1590,1590,1590,0
|
|
20231127,151300,790705668,1590,1590,1590,1590,0
|
|
20231127,151200,790705668,1590,1590,1590,1590,0
|
|
20231127,151100,790705668,1590,1590,1590,1590,0
|
|
20231127,151000,790705668,1590,1590,1590,1590,600
|
|
20231127,150900,789751668,1590,1589,1590,1589,248
|
|
20231127,150800,789357396,1589,1590,1590,1589,134
|
|
20231127,150700,789144351,1590,1590,1590,1590,200
|
|
20231127,150600,788826351,1590,1590,1590,1590,656
|
|
20231127,150500,787783311,1589,1589,1589,1589,238
|
|
20231127,150400,787405129,1591,1591,1591,1591,0
|
|
20231127,150300,787405129,1591,1591,1591,1591,13
|
|
20231127,150200,787384446,1588,1588,1588,1588,0
|
|
20231127,150100,787384446,1588,1587,1588,1587,773
|
|
20231127,150000,786157058,1587,1587,1587,1587,136
|
|
20231127,145900,785941226,1588,1588,1588,1588,99
|
|
20231127,145800,785784014,1588,1588,1588,1587,1918
|
|
20231127,145700,782738366,1588,1590,1590,1588,72
|
|
20231127,145600,782624010,1590,1590,1590,1590,2630
|
|
20231127,145500,778442310,1590,1590,1590,1590,136
|
|
20231127,145400,778226070,1591,1590,1591,1590,1157
|
|
20231127,145300,776386420,1590,1590,1590,1590,1137
|
|
20231127,145200,774578590,1590,1590,1590,1590,0
|
|
20231127,145100,774578590,1590,1590,1590,1590,0
|
|
20231127,145000,774578590,1590,1590,1590,1590,12
|
|
20231127,144900,774559510,1590,1590,1590,1590,1988
|
|
20231127,144800,771398590,1590,1590,1590,1590,0
|
|
20231127,144700,771398590,1590,1590,1590,1590,160
|
|
20231127,144600,771144190,1590,1590,1590,1590,0
|
|
20231127,144500,771144190,1590,1590,1590,1590,0
|
|
20231127,144400,771144190,1590,1590,1590,1590,0
|
|
20231127,144300,771144190,1590,1590,1590,1590,0
|
|
20231127,144200,771144190,1590,1590,1590,1590,0
|
|
20231127,144100,771144190,1590,1590,1590,1590,0
|
|
20231127,144000,771144190,1590,1590,1590,1590,0
|
|
20231127,143900,771144190,1590,1590,1590,1590,0
|
|
20231127,143800,771144190,1590,1590,1590,1590,0
|
|
20231127,143700,771144190,1590,1590,1590,1590,0
|
|
20231127,143600,771144190,1590,1590,1590,1590,500
|
|
20231127,143500,770349190,1592,1592,1592,1592,0
|
|
20231127,143400,770349190,1592,1592,1592,1592,200
|
|
20231127,143300,770030790,1593,1593,1593,1593,0
|
|
20231127,143200,770030790,1593,1593,1593,1593,0
|
|
20231127,143100,770030790,1593,1593,1593,1593,0
|
|
20231127,143000,770030790,1593,1593,1593,1593,0
|
|
20231127,142900,770030790,1593,1593,1593,1593,0
|
|
20231127,142800,770030790,1593,1593,1593,1593,0
|
|
20231127,142700,770030790,1593,1593,1593,1593,0
|
|
20231127,142600,770030790,1593,1593,1593,1593,0
|
|
20231127,142500,770030790,1593,1593,1593,1593,0
|
|
20231127,142400,770030790,1593,1593,1593,1593,0
|
|
20231127,142300,770030790,1593,1593,1593,1593,0
|
|
20231127,142200,770030790,1593,1593,1593,1593,15
|
|
20231127,142100,770006895,1593,1593,1593,1593,0
|
|
20231127,142000,770006895,1593,1593,1593,1593,0
|
|
20231127,141900,770006895,1593,1592,1593,1592,3830
|
|
20231127,141800,763907468,1591,1588,1591,1588,7771
|
|
20231127,141700,751543960,1588,1587,1588,1586,5146
|
|
20231127,141600,743382032,1591,1591,1591,1591,0
|
|
20231127,141500,743382032,1591,1591,1591,1591,0
|
|
20231127,141400,743382032,1591,1591,1591,1591,0
|
|
20231127,141300,743382032,1591,1591,1591,1591,0
|
|
20231127,141200,743382032,1591,1591,1591,1591,12
|
|
20231127,141100,743362940,1585,1585,1585,1585,1000
|
|
20231127,141000,741777940,1591,1591,1591,1591,0
|
|
20231127,140900,741777940,1591,1591,1591,1591,0
|
|
20231127,140800,741777940,1591,1591,1591,1591,0
|
|
20231127,140700,741777940,1591,1585,1591,1585,2181
|
|
20231127,140600,738321049,1584,1586,1586,1584,4833
|
|
20231127,140500,730661139,1591,1591,1591,1591,18
|
|
20231127,140400,730632501,1591,1591,1591,1591,18
|
|
20231127,140300,730603863,1591,1591,1591,1591,0
|
|
20231127,140200,730603863,1591,1591,1591,1591,6
|
|
20231127,140100,730594317,1591,1591,1591,1591,0
|
|
20231127,140000,730594317,1591,1591,1591,1591,0
|
|
20231127,135900,730594317,1591,1591,1591,1591,0
|
|
20231127,135800,730594317,1591,1591,1591,1591,0
|
|
20231127,135700,730594317,1591,1591,1591,1591,0
|
|
20231127,135600,730594317,1591,1591,1591,1591,1
|
|
20231127,135500,730592726,1585,1586,1586,1585,3000
|
|
20231127,135400,725834826,1591,1591,1591,1591,0
|
|
20231127,135300,725834826,1591,1586,1591,1586,171
|
|
20231127,135200,725563615,1592,1592,1592,1592,0
|
|
20231127,135100,725563615,1592,1592,1592,1592,1
|
|
20231127,135000,725562023,1591,1591,1591,1591,5000
|
|
20231127,134900,717607023,1591,1591,1591,1591,100
|
|
20231127,134800,717447923,1591,1591,1591,1591,20
|
|
20231127,134700,717416103,1591,1591,1591,1591,0
|
|
20231127,134600,717416103,1591,1587,1591,1586,901
|
|
20231127,134500,715986910,1589,1589,1589,1589,1
|
|
20231127,134400,715985321,1591,1591,1591,1591,0
|
|
20231127,134300,715985321,1591,1591,1591,1591,0
|
|
20231127,134200,715985321,1591,1591,1591,1591,100
|
|
20231127,134100,715826221,1586,1586,1586,1586,0
|
|
20231127,134000,715826221,1586,1586,1586,1586,0
|
|
20231127,133900,715826221,1586,1586,1586,1586,0
|
|
20231127,133800,715826221,1586,1586,1586,1586,0
|
|
20231127,133700,715826221,1586,1589,1589,1586,21
|
|
20231127,133600,715792860,1590,1590,1590,1590,0
|
|
20231127,133500,715792860,1590,1590,1590,1590,802
|
|
20231127,133400,714517680,1592,1592,1592,1592,1
|
|
20231127,133300,714516088,1583,1589,1592,1583,20058
|
|
20231127,133200,682756716,1593,1593,1593,1593,0
|
|
20231127,133100,682756716,1593,1593,1593,1593,0
|
|
20231127,133000,682756716,1593,1593,1593,1593,0
|
|
20231127,132900,682756716,1593,1593,1593,1593,0
|
|
20231127,132800,682756716,1593,1593,1593,1593,1
|
|
20231127,132700,682755123,1590,1590,1590,1590,0
|
|
20231127,132600,682755123,1590,1590,1590,1590,0
|
|
20231127,132500,682755123,1590,1590,1590,1590,0
|
|
20231127,132400,682755123,1590,1590,1590,1590,198
|
|
20231127,132300,682440303,1590,1590,1590,1590,0
|
|
20231127,132200,682440303,1590,1590,1590,1590,0
|
|
20231127,132100,682440303,1590,1590,1590,1590,0
|
|
20231127,132000,682440303,1590,1589,1590,1587,40001
|
|
20231127,131900,618952390,1590,1590,1590,1590,0
|
|
20231127,131800,618952390,1590,1590,1590,1590,1
|
|
20231127,131700,618950800,1588,1588,1588,1588,0
|
|
20231127,131600,618950800,1588,1588,1588,1588,0
|
|
20231127,131500,618950800,1588,1588,1588,1588,67
|
|
20231127,131400,618844404,1588,1588,1588,1588,12
|
|
20231127,131300,618825348,1588,1590,1590,1586,964
|
|
20231127,131200,617295664,1590,1591,1591,1590,6
|
|
20231127,131100,617286121,1592,1592,1592,1592,0
|
|
20231127,131000,617286121,1592,1592,1592,1592,500
|
|
20231127,130900,616490121,1592,1592,1592,1592,104
|
|
20231127,130800,616324553,1592,1592,1592,1592,0
|
|
20231127,130700,616324553,1592,1592,1592,1592,0
|
|
20231127,130600,616324553,1592,1592,1592,1592,0
|
|
20231127,130500,616324553,1592,1592,1592,1592,491
|
|
20231127,130400,615542881,1593,1593,1593,1593,0
|
|
20231127,130300,615542881,1593,1593,1593,1593,0
|
|
20231127,130200,615542881,1593,1592,1593,1592,11
|
|
20231127,130100,615525368,1592,1592,1592,1592,100
|
|
20231127,130000,615366168,1592,1592,1592,1592,0
|
|
20231127,125900,615366168,1592,1590,1592,1590,1464
|
|
20231127,125800,613037306,1592,1592,1592,1592,0
|
|
20231127,125700,613037306,1592,1592,1592,1592,0
|
|
20231127,125600,613037306,1592,1592,1592,1592,0
|
|
20231127,125500,613037306,1592,1592,1592,1592,0
|
|
20231127,125400,613037306,1592,1592,1592,1592,0
|
|
20231127,125300,613037306,1592,1592,1592,1592,62
|
|
20231127,125200,612938602,1592,1592,1592,1592,0
|
|
20231127,125100,612938602,1592,1592,1592,1592,0
|
|
20231127,125000,612938602,1592,1592,1592,1592,0
|
|
20231127,124900,612938602,1592,1592,1592,1592,0
|
|
20231127,124800,612938602,1592,1592,1592,1592,1850
|
|
20231127,124700,609993402,1593,1594,1594,1593,101
|
|
20231127,124600,609832409,1596,1592,1596,1585,72642
|
|
20231127,124500,494557913,1590,1605,1605,1590,20500
|
|
20231127,124400,461922458,1605,1605,1605,1605,1000
|
|
20231127,124300,460317458,1605,1605,1605,1605,345
|
|
20231127,124200,459763733,1605,1605,1605,1605,26
|
|
20231127,124100,459722003,1605,1605,1605,1605,210
|
|
20231127,124000,459384953,1605,1605,1605,1605,0
|
|
20231127,123900,459384953,1605,1605,1605,1605,0
|
|
20231127,123800,459384953,1605,1605,1605,1605,500
|
|
20231127,123700,458582453,1605,1604,1605,1604,504
|
|
20231127,123600,457773537,1604,1604,1604,1604,40
|
|
20231127,123500,457709377,1604,1604,1604,1604,0
|
|
20231127,123400,457709377,1604,1604,1604,1604,0
|
|
20231127,123300,457709377,1604,1599,1604,1599,5534
|
|
20231127,123200,448851880,1598,1598,1598,1598,0
|
|
20231127,123100,448851880,1598,1598,1598,1598,0
|
|
20231127,123000,448851880,1598,1598,1598,1598,0
|
|
20231127,122900,448851880,1598,1598,1598,1598,0
|
|
20231127,122800,448851880,1598,1598,1598,1598,0
|
|
20231127,122700,448851880,1598,1598,1598,1598,0
|
|
20231127,122600,448851880,1598,1596,1598,1596,1615
|
|
20231127,122500,446271670,1594,1594,1594,1594,0
|
|
20231127,122400,446271670,1594,1594,1594,1594,78
|
|
20231127,122300,446147338,1596,1596,1596,1596,0
|
|
20231127,122200,446147338,1596,1596,1596,1596,51
|
|
20231127,122100,446065942,1593,1593,1593,1592,2200
|
|
20231127,122000,442561528,1592,1592,1592,1592,0
|
|
20231127,121900,442561528,1592,1592,1592,1592,0
|
|
20231127,121800,442561528,1592,1592,1592,1592,1
|
|
20231127,121700,442559936,1596,1594,1596,1594,1236
|
|
20231127,121600,440588362,1594,1594,1594,1594,0
|
|
20231127,121500,440588362,1594,1594,1594,1594,0
|
|
20231127,121400,440588362,1594,1594,1594,1594,0
|
|
20231127,121300,440588362,1594,1594,1594,1594,0
|
|
20231127,121200,440588362,1594,1594,1594,1594,8
|
|
20231127,121100,440575610,1595,1595,1595,1595,15
|
|
20231127,121000,440551685,1594,1594,1594,1594,497
|
|
20231127,120900,439759467,1593,1593,1593,1593,0
|
|
20231127,120800,439759467,1593,1593,1593,1593,0
|
|
20231127,120700,439759467,1593,1593,1593,1593,0
|
|
20231127,120600,439759467,1593,1593,1593,1593,0
|
|
20231127,120500,439759467,1593,1593,1593,1593,17
|
|
20231127,120400,439732386,1593,1593,1593,1593,0
|
|
20231127,120300,439732386,1593,1593,1593,1593,0
|
|
20231127,120200,439732386,1593,1593,1593,1593,0
|
|
20231127,120100,439732386,1593,1593,1593,1593,0
|
|
20231127,120000,439732386,1593,1593,1593,1593,0
|
|
20231127,115900,439732386,1593,1593,1593,1593,62
|
|
20231127,115800,439633620,1593,1593,1593,1593,0
|
|
20231127,115700,439633620,1593,1593,1593,1593,12
|
|
20231127,115600,439614504,1593,1593,1593,1593,0
|
|
20231127,115500,439614504,1593,1593,1593,1593,1296
|
|
20231127,115400,437549976,1593,1593,1593,1593,0
|
|
20231127,115300,437549976,1593,1593,1593,1593,0
|
|
20231127,115200,437549976,1593,1593,1593,1593,0
|
|
20231127,115100,437549976,1593,1592,1593,1592,1200
|
|
20231127,115000,435639441,1589,1589,1589,1589,630
|
|
20231127,114900,434638371,1589,1589,1589,1589,0
|
|
20231127,114800,434638371,1589,1589,1589,1589,0
|
|
20231127,114700,434638371,1589,1589,1589,1589,0
|
|
20231127,114600,434638371,1589,1589,1592,1589,389
|
|
20231127,114500,434019095,1588,1588,1588,1588,1480
|
|
20231127,114400,431668855,1588,1588,1589,1588,1510
|
|
20231127,114300,429269740,1589,1590,1590,1589,5697
|
|
20231127,114200,420212652,1594,1594,1594,1594,0
|
|
20231127,114100,420212652,1594,1594,1594,1594,0
|
|
20231127,114000,420212652,1594,1594,1594,1594,0
|
|
20231127,113900,420212652,1594,1594,1594,1594,0
|
|
20231127,113800,420212652,1594,1594,1594,1594,0
|
|
20231127,113700,420212652,1594,1594,1594,1594,0
|
|
20231127,113600,420212652,1594,1594,1594,1594,0
|
|
20231127,113500,420212652,1594,1594,1594,1594,0
|
|
20231127,113400,420212652,1594,1594,1594,1594,0
|
|
20231127,113300,420212652,1594,1593,1594,1593,10
|
|
20231127,113200,420196721,1593,1590,1594,1590,283
|
|
20231127,113100,419746495,1590,1591,1591,1590,821
|
|
20231127,113000,418440294,1594,1591,1594,1590,67
|
|
20231127,112900,418333690,1591,1592,1592,1590,1577
|
|
20231127,112800,415824480,1591,1591,1591,1591,0
|
|
20231127,112700,415824480,1591,1589,1591,1589,12
|
|
20231127,112600,415805400,1592,1589,1592,1589,135
|
|
20231127,112500,415590590,1588,1588,1588,1588,34
|
|
20231127,112400,415536598,1588,1588,1588,1588,943
|
|
20231127,112300,414039114,1588,1588,1588,1588,5
|
|
20231127,112200,414031174,1588,1587,1588,1587,64
|
|
20231127,112100,413929578,1587,1587,1587,1587,79
|
|
20231127,112000,413804205,1588,1586,1588,1586,920
|
|
20231127,111900,412343741,1586,1586,1587,1586,1214
|
|
20231127,111800,410417837,1586,1587,1587,1586,10
|
|
20231127,111700,410401971,1587,1590,1590,1587,6945
|
|
20231127,111600,399368637,1590,1590,1590,1590,9
|
|
20231127,111500,399354327,1590,1592,1592,1590,31625
|
|
20231127,111400,349040415,1592,1592,1592,1592,664
|
|
20231127,111300,347983327,1592,1594,1594,1592,2383
|
|
20231127,111200,344189339,1593,1595,1595,1593,15708
|
|
20231127,111100,319154040,1594,1596,1596,1594,20000
|
|
20231127,111000,287273040,1597,1596,1597,1594,20089
|
|
20231127,110900,255250905,1597,1597,1597,1597,429
|
|
20231127,110800,254565792,1597,1597,1597,1597,207
|
|
20231127,110700,254235213,1598,1596,1598,1595,4115
|
|
20231127,110600,247671487,1596,1596,1599,1596,1351
|
|
20231127,110500,245514898,1600,1600,1600,1600,300
|
|
20231127,110400,245034898,1600,1600,1600,1600,0
|
|
20231127,110300,245034898,1600,1600,1600,1600,4
|
|
20231127,110200,245028498,1600,1600,1600,1600,0
|
|
20231127,110100,245028498,1600,1597,1600,1597,15
|
|
20231127,110000,245004513,1597,1597,1597,1597,1
|
|
20231127,105900,245002916,1597,1597,1597,1597,8
|
|
20231127,105800,244990140,1597,1601,1601,1597,7916
|
|
20231127,105700,232325522,1601,1601,1601,1601,0
|
|
20231127,105600,232325522,1601,1601,1601,1601,1
|
|
20231127,105500,232323921,1601,1601,1601,1601,0
|
|
20231127,105400,232323921,1601,1601,1601,1601,0
|
|
20231127,105300,232323921,1601,1601,1601,1601,1
|
|
20231127,105200,232322320,1604,1601,1604,1601,10
|
|
20231127,105100,232306304,1601,1601,1601,1601,18
|
|
20231127,105000,232277486,1603,1603,1603,1603,197
|
|
20231127,104900,231961695,1601,1601,1601,1601,0
|
|
20231127,104800,231961695,1601,1601,1602,1601,269
|
|
20231127,104700,231530775,1601,1601,1601,1601,0
|
|
20231127,104600,231530775,1601,1601,1601,1601,475
|
|
20231127,104500,230770300,1600,1599,1600,1599,658
|
|
20231127,104400,229717518,1597,1597,1597,1597,37
|
|
20231127,104300,229658429,1600,1600,1600,1600,481
|
|
20231127,104200,228888829,1600,1600,1600,1600,0
|
|
20231127,104100,228888829,1600,1598,1600,1598,139
|
|
20231127,104000,228666551,1599,1599,1599,1599,0
|
|
20231127,103900,228666551,1599,1599,1599,1599,105
|
|
20231127,103800,228498656,1597,1597,1597,1597,12
|
|
20231127,103700,228479492,1599,1599,1599,1599,0
|
|
20231127,103600,228479492,1599,1597,1599,1597,203
|
|
20231127,103500,228154901,1599,1597,1599,1597,93
|
|
20231127,103400,228006304,1597,1597,1597,1597,7
|
|
20231127,103300,227995125,1594,1594,1594,1594,0
|
|
20231127,103200,227995125,1594,1594,1594,1594,10
|
|
20231127,103100,227979185,1595,1595,1595,1595,0
|
|
20231127,103000,227979185,1595,1595,1595,1595,0
|
|
20231127,102900,227979185,1595,1596,1596,1595,448
|
|
20231127,102800,227264398,1598,1598,1598,1598,1250
|
|
20231127,102700,225266898,1598,1598,1598,1598,12
|
|
20231127,102600,225247722,1598,1597,1598,1597,11
|
|
20231127,102500,225230154,1596,1596,1596,1596,20
|
|
20231127,102400,225198234,1596,1597,1597,1596,86
|
|
20231127,102300,225060893,1597,1600,1600,1597,1198
|
|
20231127,102200,223147126,1597,1597,1597,1597,0
|
|
20231127,102100,223147126,1597,1600,1600,1597,700
|
|
20231127,102000,222029061,1601,1601,1601,1601,0
|
|
20231127,101900,222029061,1601,1601,1601,1601,3
|
|
20231127,101800,222024258,1601,1601,1601,1601,2
|
|
20231127,101700,222021056,1602,1602,1602,1602,0
|
|
20231127,101600,222021056,1602,1602,1602,1602,0
|
|
20231127,101500,222021056,1602,1601,1602,1601,32
|
|
20231127,101400,221969796,1602,1602,1602,1602,0
|
|
20231127,101300,221969796,1602,1602,1602,1602,0
|
|
20231127,101200,221969796,1602,1599,1602,1599,120
|
|
20231127,101100,221777846,1599,1599,1599,1599,0
|
|
20231127,101000,221777846,1599,1599,1599,1599,30
|
|
20231127,100900,221729876,1600,1600,1600,1600,0
|
|
20231127,100800,221729876,1600,1600,1600,1600,3273
|
|
20231127,100700,216493076,1600,1600,1600,1600,0
|
|
20231127,100600,216493076,1600,1600,1600,1600,0
|
|
20231127,100500,216493076,1600,1602,1602,1600,156
|
|
20231127,100400,216243214,1602,1602,1602,1602,0
|
|
20231127,100300,216243214,1602,1600,1602,1600,9008
|
|
20231127,100200,201830115,1600,1600,1600,1600,94
|
|
20231127,100100,201679715,1601,1601,1601,1601,0
|
|
20231127,100000,201679715,1601,1601,1601,1601,0
|
|
20231127,095900,201679715,1601,1601,1601,1601,162
|
|
20231127,095800,201420353,1602,1599,1602,1599,505
|
|
20231127,095700,200612831,1588,1588,1588,1588,0
|
|
20231127,095600,200612831,1588,1587,1590,1587,1778
|
|
20231127,095500,197787443,1587,1587,1587,1587,1265
|
|
20231127,095400,195779888,1587,1587,1587,1587,98
|
|
20231127,095300,195624362,1587,1585,1587,1585,1964
|
|
20231127,095200,192510802,1585,1585,1585,1585,200
|
|
20231127,095100,192193802,1589,1589,1589,1589,0
|
|
20231127,095000,192193802,1589,1596,1596,1589,10928
|
|
20231127,094900,174770949,1596,1604,1604,1596,2967
|
|
20231127,094800,170025333,1600,1597,1600,1597,1002
|
|
20231127,094700,168422136,1596,1598,1598,1596,6696
|
|
20231127,094600,157725038,1598,1613,1613,1598,12135
|
|
20231127,094500,138298936,1605,1605,1605,1605,343
|
|
20231127,094400,137748421,1605,1605,1605,1605,2
|
|
20231127,094300,137745211,1605,1613,1613,1605,43
|
|
20231127,094200,137676188,1613,1605,1613,1605,365
|
|
20231127,094100,137090355,1606,1613,1613,1606,536
|
|
20231127,094000,136229532,1606,1606,1606,1606,0
|
|
20231127,093900,136229532,1606,1606,1606,1606,616
|
|
20231127,093800,135240236,1613,1614,1614,1606,507
|
|
20231127,093700,134421987,1620,1620,1620,1620,0
|
|
20231127,093600,134421987,1620,1605,1620,1605,300
|
|
20231127,093500,133936953,1605,1605,1605,1605,650
|
|
20231127,093400,132893703,1605,1605,1605,1605,0
|
|
20231127,093300,132893703,1605,1605,1605,1605,101
|
|
20231127,093200,132731598,1608,1608,1608,1608,0
|
|
20231127,093100,132731598,1608,1608,1608,1608,160
|
|
20231127,093000,132474318,1608,1605,1608,1604,3917
|
|
20231127,092900,126191199,1605,1605,1605,1605,1233
|
|
20231127,092800,124212234,1605,1605,1605,1605,32
|
|
20231127,092700,124160874,1605,1605,1605,1605,1341
|
|
20231127,092600,122008569,1605,1605,1605,1605,279
|
|
20231127,092500,121560774,1605,1605,1605,1605,1000
|
|
20231127,092400,119955774,1605,1605,1605,1605,0
|
|
20231127,092300,119955774,1605,1605,1605,1605,797
|
|
20231127,092200,118676589,1605,1607,1607,1605,3265
|
|
20231127,092100,113435005,1607,1609,1609,1607,6255
|
|
20231127,092000,103376290,1610,1610,1610,1610,0
|
|
20231127,091900,103376290,1610,1612,1612,1608,3865
|
|
20231127,091800,97149779,1612,1612,1612,1612,10
|
|
20231127,091700,97133659,1612,1613,1613,1611,2769
|
|
20231127,091600,92669125,1612,1612,1612,1612,80
|
|
20231127,091500,92540165,1612,1613,1613,1612,1038
|
|
20231127,091400,90865908,1613,1616,1616,1613,1163
|
|
20231127,091300,88986589,1616,1619,1619,1616,2131
|
|
20231127,091200,85541833,1622,1622,1622,1622,5
|
|
20231127,091100,85533723,1624,1625,1625,1621,2732
|
|
20231127,091000,81101808,1625,1622,1625,1620,3649
|
|
20231127,090900,75189017,1623,1631,1631,1623,32498
|
|
20231127,090800,22287257,1631,1636,1636,1631,2856
|
|
20231127,090700,17620865,1636,1636,1637,1635,1119
|
|
20231127,090600,15790253,1633,1646,1646,1633,8729
|
|
20231127,090500,1458111,1646,1650,1650,1646,28
|
|
20231127,090400,1411998,1651,1650,1651,1650,149
|
|
20231127,090300,1166101,1650,1650,1650,1650,1
|
|
20231127,090200,1164451,1661,1662,1662,1660,14
|
|
20231127,090100,1141190,1642,1642,1642,1642,0
|
|
20231127,090000,1141190,1642,1642,1642,1642,685
|