598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185500,570757878,1597,1597,1597,1597,11326
|
|
20231129,185400,570757878,1597,1597,1597,1597,0
|
|
20231129,185300,570757878,1597,1597,1597,1597,0
|
|
20231129,185200,570757878,1597,1597,1597,1597,0
|
|
20231129,185100,570757878,1597,1597,1597,1597,0
|
|
20231129,185000,570757878,1597,1597,1597,1597,0
|
|
20231129,184900,570757878,1597,1597,1597,1597,0
|
|
20231129,184800,570757878,1597,1597,1597,1597,0
|
|
20231129,184700,570757878,1597,1597,1597,1597,0
|
|
20231129,184600,570757878,1597,1597,1597,1597,0
|
|
20231129,184500,570757878,1597,1597,1597,1597,0
|
|
20231129,184400,570757878,1597,1597,1597,1597,0
|
|
20231129,184300,570757878,1597,1597,1597,1597,0
|
|
20231129,184200,570757878,1597,1597,1597,1597,0
|
|
20231129,184100,570757878,1597,1597,1597,1597,0
|
|
20231129,184000,570757878,1597,1597,1597,1597,0
|
|
20231129,183900,570757878,1597,1597,1597,1597,0
|
|
20231129,183800,570757878,1597,1597,1597,1597,0
|
|
20231129,183700,570757878,1597,1597,1597,1597,0
|
|
20231129,183600,570757878,1597,1597,1597,1597,0
|
|
20231129,183500,570757878,1597,1597,1597,1597,0
|
|
20231129,183400,570757878,1597,1597,1597,1597,0
|
|
20231129,183300,570757878,1597,1597,1597,1597,0
|
|
20231129,183200,570757878,1597,1597,1597,1597,0
|
|
20231129,183100,570757878,1597,1597,1597,1597,0
|
|
20231129,183000,570757878,1597,1597,1597,1597,0
|
|
20231129,182900,570757878,1597,1597,1597,1597,0
|
|
20231129,182800,570757878,1597,1597,1597,1597,0
|
|
20231129,182700,570757878,1597,1597,1597,1597,0
|
|
20231129,182600,570757878,1597,1597,1597,1597,0
|
|
20231129,182500,570757878,1597,1597,1597,1597,11326
|
|
20231129,182400,570757878,1597,1597,1597,1597,0
|
|
20231129,182300,570757878,1597,1597,1597,1597,0
|
|
20231129,182200,570757878,1597,1597,1597,1597,0
|
|
20231129,182100,570757878,1597,1597,1597,1597,0
|
|
20231129,182000,570757878,1597,1597,1597,1597,0
|
|
20231129,181900,570757878,1597,1597,1597,1597,0
|
|
20231129,181800,570757878,1597,1597,1597,1597,0
|
|
20231129,181700,570757878,1597,1597,1597,1597,0
|
|
20231129,181600,570757878,1597,1597,1597,1597,0
|
|
20231129,181500,570757878,1597,1597,1597,1597,0
|
|
20231129,181400,570757878,1597,1597,1597,1597,0
|
|
20231129,181300,570757878,1597,1597,1597,1597,0
|
|
20231129,181200,570757878,1597,1597,1597,1597,0
|
|
20231129,181100,570757878,1597,1597,1597,1597,0
|
|
20231129,181000,570757878,1597,1597,1597,1597,0
|
|
20231129,180900,570757878,1597,1597,1597,1597,0
|
|
20231129,180800,570757878,1597,1597,1597,1597,0
|
|
20231129,180700,570757878,1597,1597,1597,1597,0
|
|
20231129,180600,570757878,1597,1597,1597,1597,0
|
|
20231129,180500,570757878,1597,1597,1597,1597,0
|
|
20231129,180400,570757878,1597,1597,1597,1597,0
|
|
20231129,180300,570757878,1597,1597,1597,1597,0
|
|
20231129,180200,570757878,1597,1597,1597,1597,0
|
|
20231129,180100,570757878,1597,1597,1597,1597,0
|
|
20231129,180000,570757878,1597,1597,1597,1597,0
|
|
20231129,175900,570757878,1597,1597,1597,1597,0
|
|
20231129,175800,570757878,1597,1597,1597,1597,0
|
|
20231129,175700,570757878,1597,1597,1597,1597,0
|
|
20231129,175600,570757878,1597,1597,1597,1597,0
|
|
20231129,175500,570757878,1597,1597,1597,1597,11326
|
|
20231129,175400,570757878,1597,1597,1597,1597,0
|
|
20231129,175300,570757878,1597,1597,1597,1597,0
|
|
20231129,175200,570757878,1597,1597,1597,1597,0
|
|
20231129,175100,570757878,1597,1597,1597,1597,0
|
|
20231129,175000,570757878,1597,1597,1597,1597,0
|
|
20231129,174900,570757878,1597,1597,1597,1597,0
|
|
20231129,174800,570757878,1597,1597,1597,1597,0
|
|
20231129,174700,570757878,1597,1597,1597,1597,0
|
|
20231129,174600,570757878,1597,1597,1597,1597,0
|
|
20231129,174500,570757878,1597,1597,1597,1597,0
|
|
20231129,174400,570757878,1597,1597,1597,1597,0
|
|
20231129,174300,570757878,1597,1597,1597,1597,0
|
|
20231129,174200,570757878,1597,1597,1597,1597,0
|
|
20231129,174100,570757878,1597,1597,1597,1597,0
|
|
20231129,174000,570757878,1597,1597,1597,1597,0
|
|
20231129,173900,570757878,1597,1597,1597,1597,0
|
|
20231129,173800,570757878,1597,1597,1597,1597,0
|
|
20231129,173700,570757878,1597,1597,1597,1597,0
|
|
20231129,173600,570757878,1597,1597,1597,1597,0
|
|
20231129,173500,570757878,1597,1597,1597,1597,0
|
|
20231129,173400,570757878,1597,1597,1597,1597,0
|
|
20231129,173300,570757878,1597,1597,1597,1597,0
|
|
20231129,173200,570757878,1597,1597,1597,1597,0
|
|
20231129,173100,570757878,1597,1597,1597,1597,0
|
|
20231129,173000,570757878,1597,1597,1597,1597,0
|
|
20231129,172900,570757878,1597,1597,1597,1597,0
|
|
20231129,172800,570757878,1597,1597,1597,1597,0
|
|
20231129,172700,570757878,1597,1597,1597,1597,0
|
|
20231129,172600,570757878,1597,1597,1597,1597,0
|
|
20231129,172500,570757878,1597,1597,1597,1597,11326
|
|
20231129,172400,570757878,1597,1597,1597,1597,0
|
|
20231129,172300,570757878,1597,1597,1597,1597,0
|
|
20231129,172200,570757878,1597,1597,1597,1597,0
|
|
20231129,172100,570757878,1597,1597,1597,1597,0
|
|
20231129,172000,570757878,1597,1597,1597,1597,0
|
|
20231129,171900,570757878,1597,1597,1597,1597,0
|
|
20231129,171800,570757878,1597,1597,1597,1597,0
|
|
20231129,171700,570757878,1597,1597,1597,1597,0
|
|
20231129,171600,570757878,1597,1597,1597,1597,0
|
|
20231129,171500,570757878,1597,1597,1597,1597,0
|
|
20231129,171400,570757878,1597,1597,1597,1597,0
|
|
20231129,171300,570757878,1597,1597,1597,1597,0
|
|
20231129,171200,570757878,1597,1597,1597,1597,0
|
|
20231129,171100,570757878,1597,1597,1597,1597,0
|
|
20231129,171000,570757878,1597,1597,1597,1597,0
|
|
20231129,170900,570757878,1597,1597,1597,1597,0
|
|
20231129,170800,570757878,1597,1597,1597,1597,0
|
|
20231129,170700,570757878,1597,1597,1597,1597,0
|
|
20231129,170600,570757878,1597,1597,1597,1597,0
|
|
20231129,170500,570757878,1597,1597,1597,1597,0
|
|
20231129,170400,570757878,1597,1597,1597,1597,0
|
|
20231129,170300,570757878,1597,1597,1597,1597,0
|
|
20231129,170200,570757878,1597,1597,1597,1597,0
|
|
20231129,170100,570757878,1597,1597,1597,1597,0
|
|
20231129,170000,570757878,1597,1597,1597,1597,0
|
|
20231129,165900,570757878,1597,1597,1597,1597,0
|
|
20231129,165800,570757878,1597,1597,1597,1597,0
|
|
20231129,165700,570757878,1597,1597,1597,1597,0
|
|
20231129,165600,570757878,1597,1597,1597,1597,0
|
|
20231129,165500,570757878,1597,1597,1597,1597,11326
|
|
20231129,165400,570757878,1597,1597,1597,1597,0
|
|
20231129,165300,570757878,1597,1597,1597,1597,0
|
|
20231129,165200,570757878,1597,1597,1597,1597,0
|
|
20231129,165100,570757878,1597,1597,1597,1597,0
|
|
20231129,165000,570757878,1597,1597,1597,1597,0
|
|
20231129,164900,570757878,1597,1597,1597,1597,0
|
|
20231129,164800,570757878,1597,1597,1597,1597,0
|
|
20231129,164700,570757878,1597,1597,1597,1597,0
|
|
20231129,164600,570757878,1597,1597,1597,1597,0
|
|
20231129,164500,570757878,1597,1597,1597,1597,0
|
|
20231129,164400,570757878,1597,1597,1597,1597,0
|
|
20231129,164300,570757878,1597,1597,1597,1597,0
|
|
20231129,164200,570757878,1597,1597,1597,1597,0
|
|
20231129,164100,570757878,1597,1597,1597,1597,0
|
|
20231129,164000,570757878,1597,1597,1597,1597,0
|
|
20231129,163900,570757878,1597,1597,1597,1597,0
|
|
20231129,163800,570757878,1597,1597,1597,1597,0
|
|
20231129,163700,570757878,1597,1597,1597,1597,0
|
|
20231129,163600,570757878,1597,1597,1597,1597,0
|
|
20231129,163500,570757878,1597,1597,1597,1597,0
|
|
20231129,163400,570757878,1597,1597,1597,1597,0
|
|
20231129,163300,570757878,1597,1597,1597,1597,0
|
|
20231129,163200,570757878,1597,1597,1597,1597,0
|
|
20231129,163100,570757878,1597,1597,1597,1597,0
|
|
20231129,163000,570757878,1597,1597,1597,1597,0
|
|
20231129,162900,570757878,1597,1597,1597,1597,0
|
|
20231129,162800,570757878,1597,1597,1597,1597,0
|
|
20231129,162700,570757878,1597,1597,1597,1597,0
|
|
20231129,162600,570757878,1597,1597,1597,1597,0
|
|
20231129,162500,570757878,1597,1597,1597,1597,11326
|
|
20231129,162400,570757878,1597,1597,1597,1597,0
|
|
20231129,162300,570757878,1597,1597,1597,1597,0
|
|
20231129,162200,570757878,1597,1597,1597,1597,0
|
|
20231129,162100,570757878,1597,1597,1597,1597,0
|
|
20231129,162000,570757878,1597,1597,1597,1597,0
|
|
20231129,161900,570757878,1597,1597,1597,1597,0
|
|
20231129,161800,570757878,1597,1597,1597,1597,0
|
|
20231129,161700,570757878,1597,1597,1597,1597,0
|
|
20231129,161600,570757878,1597,1597,1597,1597,0
|
|
20231129,161500,570757878,1597,1597,1597,1597,0
|
|
20231129,161400,570757878,1597,1597,1597,1597,0
|
|
20231129,161300,570757878,1597,1597,1597,1597,0
|
|
20231129,161200,570757878,1597,1597,1597,1597,0
|
|
20231129,161100,570757878,1597,1597,1597,1597,0
|
|
20231129,161000,570757878,1597,1597,1597,1597,0
|
|
20231129,160900,570757878,1597,1597,1597,1597,0
|
|
20231129,160800,570757878,1597,1597,1597,1597,0
|
|
20231129,160700,570757878,1597,1597,1597,1597,0
|
|
20231129,160600,570757878,1597,1597,1597,1597,0
|
|
20231129,160500,570757878,1597,1597,1597,1597,0
|
|
20231129,160400,570757878,1597,1597,1597,1597,0
|
|
20231129,160300,570757878,1597,1597,1597,1597,0
|
|
20231129,160200,570757878,1597,1597,1597,1597,0
|
|
20231129,160100,570757878,1597,1597,1597,1597,0
|
|
20231129,160000,570757878,1597,1597,1597,1597,0
|
|
20231129,155900,570757878,1597,1597,1597,1597,0
|
|
20231129,155800,570757878,1597,1597,1597,1597,0
|
|
20231129,155700,570757878,1597,1597,1597,1597,0
|
|
20231129,155600,570757878,1597,1597,1597,1597,0
|
|
20231129,155500,570757878,1597,1597,1597,1597,11326
|
|
20231129,155400,570757878,1597,1597,1597,1597,0
|
|
20231129,155300,570757878,1597,1597,1597,1597,0
|
|
20231129,155200,570757878,1597,1597,1597,1597,0
|
|
20231129,155100,570757878,1597,1597,1597,1597,0
|
|
20231129,155000,570757878,1597,1597,1597,1597,0
|
|
20231129,154900,570757878,1597,1597,1597,1597,0
|
|
20231129,154800,570757878,1597,1597,1597,1597,0
|
|
20231129,154700,570757878,1597,1597,1597,1597,0
|
|
20231129,154600,570757878,1597,1597,1597,1597,0
|
|
20231129,154500,570757878,1597,1597,1597,1597,0
|
|
20231129,154400,570757878,1597,1597,1597,1597,0
|
|
20231129,154300,570757878,1597,1597,1597,1597,0
|
|
20231129,154200,570757878,1597,1597,1597,1597,0
|
|
20231129,154100,570757878,1597,1597,1597,1597,0
|
|
20231129,154000,570757878,1597,1597,1597,1597,0
|
|
20231129,153900,570757878,1597,1597,1597,1597,0
|
|
20231129,153800,570757878,1597,1597,1597,1597,0
|
|
20231129,153700,570757878,1597,1597,1597,1597,0
|
|
20231129,153600,570757878,1597,1597,1597,1597,0
|
|
20231129,153500,570757878,1597,1597,1597,1597,0
|
|
20231129,153400,570757878,1597,1597,1597,1597,0
|
|
20231129,153300,570757878,1597,1597,1597,1597,0
|
|
20231129,153200,570757878,1597,1597,1597,1597,0
|
|
20231129,153100,570757878,1597,1597,1597,1597,0
|
|
20231129,153000,570757878,1597,1597,1597,1597,11326
|
|
20231129,152900,552670256,1604,1604,1604,1604,0
|
|
20231129,152800,552670256,1604,1604,1604,1604,0
|
|
20231129,152700,552670256,1604,1604,1604,1604,0
|
|
20231129,152600,552670256,1604,1604,1604,1604,0
|
|
20231129,152500,552670256,1604,1604,1604,1604,0
|
|
20231129,152400,552670256,1604,1604,1604,1604,0
|
|
20231129,152300,552670256,1604,1604,1604,1604,0
|
|
20231129,152200,552670256,1604,1604,1604,1604,0
|
|
20231129,152100,552670256,1604,1604,1604,1604,0
|
|
20231129,152000,552670256,1604,1604,1604,1604,0
|
|
20231129,151900,552670256,1604,1598,1604,1598,92
|
|
20231129,151800,552523199,1604,1604,1604,1604,0
|
|
20231129,151700,552523199,1604,1604,1605,1603,328
|
|
20231129,151600,551997029,1605,1595,1605,1595,1840
|
|
20231129,151500,549059632,1596,1596,1596,1596,1
|
|
20231129,151400,549058036,1595,1594,1595,1594,2799
|
|
20231129,151300,544593633,1595,1595,1595,1595,0
|
|
20231129,151200,544593633,1595,1594,1595,1594,163
|
|
20231129,151100,544333688,1595,1595,1595,1595,1000
|
|
20231129,151000,542738688,1595,1595,1595,1595,1
|
|
20231129,150900,542737093,1590,1595,1595,1590,3000
|
|
20231129,150800,537964873,1595,1595,1596,1595,557
|
|
20231129,150700,537076457,1595,1595,1595,1595,0
|
|
20231129,150600,537076457,1595,1590,1595,1590,532
|
|
20231129,150500,536230572,1590,1590,1590,1590,0
|
|
20231129,150400,536230572,1590,1590,1590,1590,1000
|
|
20231129,150300,534640572,1590,1590,1590,1590,0
|
|
20231129,150200,534640572,1590,1590,1590,1590,0
|
|
20231129,150100,534640572,1590,1589,1590,1589,77
|
|
20231129,150000,534518218,1588,1588,1588,1588,0
|
|
20231129,145900,534518218,1588,1588,1588,1588,0
|
|
20231129,145800,534518218,1588,1588,1588,1588,0
|
|
20231129,145700,534518218,1588,1588,1588,1588,0
|
|
20231129,145600,534518218,1588,1586,1588,1586,134
|
|
20231129,145500,534305618,1587,1588,1588,1587,1019
|
|
20231129,145400,532688437,1588,1589,1589,1588,1431
|
|
20231129,145300,530415499,1595,1595,1595,1595,1
|
|
20231129,145200,530413904,1590,1590,1590,1590,1257
|
|
20231129,145100,528415274,1595,1595,1595,1595,0
|
|
20231129,145000,528415274,1595,1595,1595,1595,0
|
|
20231129,144900,528415274,1595,1595,1595,1595,0
|
|
20231129,144800,528415274,1595,1595,1595,1595,760
|
|
20231129,144700,527203074,1597,1597,1597,1597,0
|
|
20231129,144600,527203074,1597,1597,1597,1597,0
|
|
20231129,144500,527203074,1597,1597,1597,1597,0
|
|
20231129,144400,527203074,1597,1597,1597,1597,0
|
|
20231129,144300,527203074,1597,1597,1597,1597,0
|
|
20231129,144200,527203074,1597,1589,1597,1589,62
|
|
20231129,144100,527104548,1597,1597,1597,1597,0
|
|
20231129,144000,527104548,1597,1590,1597,1590,2737
|
|
20231129,143900,522752704,1597,1592,1597,1590,5052
|
|
20231129,143800,514718210,1600,1600,1600,1600,0
|
|
20231129,143700,514718210,1600,1600,1600,1600,0
|
|
20231129,143600,514718210,1600,1600,1600,1600,0
|
|
20231129,143500,514718210,1600,1600,1600,1600,0
|
|
20231129,143400,514718210,1600,1600,1600,1600,500
|
|
20231129,143300,513918210,1600,1593,1600,1593,113
|
|
20231129,143200,513738194,1603,1603,1603,1603,100
|
|
20231129,143100,513577894,1604,1604,1604,1604,0
|
|
20231129,143000,513577894,1604,1604,1604,1604,0
|
|
20231129,142900,513577894,1604,1604,1604,1604,0
|
|
20231129,142800,513577894,1604,1593,1604,1593,988
|
|
20231129,142700,512003999,1593,1593,1593,1593,1018
|
|
20231129,142600,510382325,1590,1593,1593,1590,6000
|
|
20231129,142500,500839325,1593,1592,1593,1590,10353
|
|
20231129,142400,484376350,1592,1593,1593,1592,5253
|
|
20231129,142300,476013321,1595,1594,1595,1593,2331
|
|
20231129,142200,472297756,1595,1595,1595,1595,1354
|
|
20231129,142100,470138126,1596,1595,1596,1595,2033
|
|
20231129,142000,466893491,1596,1596,1596,1596,1100
|
|
20231129,141900,465137891,1596,1596,1596,1596,0
|
|
20231129,141800,465137891,1596,1595,1596,1595,1502
|
|
20231129,141700,462742199,1596,1595,1596,1595,5710
|
|
20231129,141600,453629539,1595,1596,1596,1595,14203
|
|
20231129,141500,430968333,1597,1596,1597,1596,600
|
|
20231129,141400,430010633,1599,1599,1599,1599,0
|
|
20231129,141300,430010633,1599,1599,1599,1599,0
|
|
20231129,141200,430010633,1599,1599,1599,1599,1
|
|
20231129,141100,430009034,1596,1596,1596,1596,500
|
|
20231129,141000,429211034,1596,1597,1597,1596,2445
|
|
20231129,140900,425307185,1598,1601,1601,1598,377
|
|
20231129,140800,424704424,1599,1599,1599,1599,0
|
|
20231129,140700,424704424,1599,1599,1599,1599,0
|
|
20231129,140600,424704424,1599,1600,1600,1599,3489
|
|
20231129,140500,419125501,1600,1600,1600,1599,201
|
|
20231129,140400,418804041,1599,1602,1605,1599,1847
|
|
20231129,140300,415849813,1605,1605,1605,1605,0
|
|
20231129,140200,415849813,1605,1605,1605,1605,0
|
|
20231129,140100,415849813,1605,1602,1605,1602,198
|
|
20231129,140000,415532614,1603,1603,1603,1603,1
|
|
20231129,135900,415531011,1607,1607,1607,1607,0
|
|
20231129,135800,415531011,1607,1607,1607,1607,0
|
|
20231129,135700,415531011,1607,1607,1607,1607,0
|
|
20231129,135600,415531011,1607,1607,1607,1607,0
|
|
20231129,135500,415531011,1607,1607,1607,1607,50
|
|
20231129,135400,415450661,1607,1607,1607,1607,0
|
|
20231129,135300,415450661,1607,1607,1607,1607,0
|
|
20231129,135200,415450661,1607,1607,1607,1607,0
|
|
20231129,135100,415450661,1607,1607,1607,1607,0
|
|
20231129,135000,415450661,1607,1607,1607,1607,0
|
|
20231129,134900,415450661,1607,1607,1607,1607,0
|
|
20231129,134800,415450661,1607,1607,1607,1607,0
|
|
20231129,134700,415450661,1607,1607,1607,1607,0
|
|
20231129,134600,415450661,1607,1607,1607,1607,0
|
|
20231129,134500,415450661,1607,1607,1607,1607,0
|
|
20231129,134400,415450661,1607,1607,1607,1607,1
|
|
20231129,134300,415449054,1600,1600,1601,1600,5500
|
|
20231129,134200,406649029,1608,1608,1608,1608,0
|
|
20231129,134100,406649029,1608,1601,1608,1599,3200
|
|
20231129,134000,401529490,1600,1602,1602,1600,2000
|
|
20231129,133900,398327490,1609,1609,1609,1609,0
|
|
20231129,133800,398327490,1609,1601,1609,1600,5008
|
|
20231129,133700,390314615,1610,1610,1610,1610,0
|
|
20231129,133600,390314615,1610,1600,1610,1599,5010
|
|
20231129,133500,382299651,1599,1599,1599,1599,0
|
|
20231129,133400,382299651,1599,1607,1607,1599,59
|
|
20231129,133300,382204846,1607,1607,1607,1607,0
|
|
20231129,133200,382204846,1607,1607,1607,1607,101
|
|
20231129,133100,382042539,1599,1599,1606,1599,15500
|
|
20231129,133000,357254539,1606,1599,1606,1598,10172
|
|
20231129,132900,340993318,1599,1599,1608,1599,9146
|
|
20231129,132800,326368855,1599,1599,1599,1599,15173
|
|
20231129,132700,302107228,1599,1599,1599,1599,14500
|
|
20231129,132600,278921728,1599,1603,1603,1599,12164
|
|
20231129,132500,259457826,1604,1606,1606,1604,973
|
|
20231129,132400,257897024,1605,1605,1605,1605,0
|
|
20231129,132300,257897024,1605,1605,1605,1605,0
|
|
20231129,132200,257897024,1605,1605,1605,1605,0
|
|
20231129,132100,257897024,1605,1605,1605,1605,0
|
|
20231129,132000,257897024,1605,1605,1605,1605,0
|
|
20231129,131900,257897024,1605,1606,1606,1605,1924
|
|
20231129,131800,254807998,1607,1608,1608,1607,300
|
|
20231129,131700,254325670,1608,1608,1608,1608,1
|
|
20231129,131600,254324062,1608,1608,1608,1608,15
|
|
20231129,131500,254299942,1608,1608,1608,1608,8
|
|
20231129,131400,254287078,1608,1610,1610,1608,119
|
|
20231129,131300,254095502,1614,1614,1614,1614,0
|
|
20231129,131200,254095502,1614,1614,1614,1614,0
|
|
20231129,131100,254095502,1614,1614,1614,1614,0
|
|
20231129,131000,254095502,1614,1614,1614,1614,0
|
|
20231129,130900,254095502,1614,1614,1614,1614,0
|
|
20231129,130800,254095502,1614,1614,1614,1614,0
|
|
20231129,130700,254095502,1614,1614,1614,1614,0
|
|
20231129,130600,254095502,1614,1614,1614,1614,0
|
|
20231129,130500,254095502,1614,1614,1614,1614,0
|
|
20231129,130400,254095502,1614,1614,1614,1614,1
|
|
20231129,130300,254093888,1610,1610,1610,1610,0
|
|
20231129,130200,254093888,1610,1610,1610,1610,0
|
|
20231129,130100,254093888,1610,1610,1610,1610,10
|
|
20231129,130000,254077788,1610,1610,1610,1610,0
|
|
20231129,125900,254077788,1610,1612,1612,1610,7502
|
|
20231129,125800,241990493,1612,1612,1612,1612,1541
|
|
20231129,125700,239506401,1612,1613,1613,1612,2501
|
|
20231129,125600,235473579,1614,1614,1614,1614,0
|
|
20231129,125500,235473579,1614,1614,1614,1614,19
|
|
20231129,125400,235442913,1614,1615,1615,1614,3108
|
|
20231129,125300,230426024,1615,1615,1615,1615,39
|
|
20231129,125200,230363039,1615,1615,1615,1615,2000
|
|
20231129,125100,227133039,1615,1615,1615,1615,2499
|
|
20231129,125000,223097154,1615,1617,1617,1615,386
|
|
20231129,124900,222473762,1617,1617,1617,1616,1009
|
|
20231129,124800,220843209,1617,1617,1617,1617,0
|
|
20231129,124700,220843209,1617,1617,1617,1617,0
|
|
20231129,124600,220843209,1617,1617,1617,1617,81
|
|
20231129,124500,220712232,1617,1617,1617,1617,0
|
|
20231129,124400,220712232,1617,1617,1617,1617,0
|
|
20231129,124300,220712232,1617,1617,1617,1617,0
|
|
20231129,124200,220712232,1617,1617,1617,1617,0
|
|
20231129,124100,220712232,1617,1617,1617,1617,0
|
|
20231129,124000,220712232,1617,1617,1617,1617,70
|
|
20231129,123900,220599042,1613,1613,1613,1613,1
|
|
20231129,123800,220597429,1618,1618,1618,1618,0
|
|
20231129,123700,220597429,1618,1617,1618,1617,31
|
|
20231129,123600,220547301,1613,1613,1613,1613,0
|
|
20231129,123500,220547301,1613,1612,1613,1612,94
|
|
20231129,123400,220395718,1612,1613,1613,1612,479
|
|
20231129,123300,219623125,1613,1614,1614,1613,29
|
|
20231129,123200,219576334,1619,1619,1619,1619,0
|
|
20231129,123100,219576334,1619,1619,1619,1619,0
|
|
20231129,123000,219576334,1619,1619,1619,1619,0
|
|
20231129,122900,219576334,1619,1619,1619,1619,0
|
|
20231129,122800,219576334,1619,1619,1619,1619,0
|
|
20231129,122700,219576334,1619,1619,1619,1619,0
|
|
20231129,122600,219576334,1619,1619,1619,1619,0
|
|
20231129,122500,219576334,1619,1619,1619,1619,0
|
|
20231129,122400,219576334,1619,1619,1619,1619,0
|
|
20231129,122300,219576334,1619,1619,1619,1619,0
|
|
20231129,122200,219576334,1619,1617,1619,1616,21
|
|
20231129,122100,219542364,1614,1614,1614,1613,710
|
|
20231129,122000,218397066,1617,1614,1617,1614,18
|
|
20231129,121900,218367996,1617,1617,1617,1617,4
|
|
20231129,121800,218361528,1617,1614,1617,1614,160
|
|
20231129,121700,218102985,1614,1614,1614,1614,537
|
|
20231129,121600,217236267,1619,1619,1619,1619,0
|
|
20231129,121500,217236267,1619,1619,1619,1619,0
|
|
20231129,121400,217236267,1619,1614,1619,1614,305
|
|
20231129,121300,216743972,1615,1615,1615,1615,0
|
|
20231129,121200,216743972,1615,1615,1615,1615,100
|
|
20231129,121100,216582472,1614,1615,1615,1614,600
|
|
20231129,121000,215614066,1619,1619,1619,1619,0
|
|
20231129,120900,215614066,1619,1619,1619,1619,0
|
|
20231129,120800,215614066,1619,1619,1619,1619,0
|
|
20231129,120700,215614066,1619,1619,1619,1619,0
|
|
20231129,120600,215614066,1619,1619,1619,1619,0
|
|
20231129,120500,215614066,1619,1619,1619,1619,11
|
|
20231129,120400,215596257,1619,1619,1619,1619,0
|
|
20231129,120300,215596257,1619,1619,1619,1619,167
|
|
20231129,120200,215325884,1619,1619,1619,1619,1
|
|
20231129,120100,215324265,1614,1619,1619,1614,5081
|
|
20231129,120000,207121157,1619,1619,1619,1619,0
|
|
20231129,115900,207121157,1619,1619,1619,1619,0
|
|
20231129,115800,207121157,1619,1619,1619,1619,0
|
|
20231129,115700,207121157,1619,1619,1619,1619,1
|
|
20231129,115600,207119538,1619,1619,1619,1619,0
|
|
20231129,115500,207119538,1619,1619,1619,1619,0
|
|
20231129,115400,207119538,1619,1619,1619,1619,3
|
|
20231129,115300,207114681,1619,1619,1619,1619,0
|
|
20231129,115200,207114681,1619,1619,1619,1619,1
|
|
20231129,115100,207113062,1619,1619,1619,1619,0
|
|
20231129,115000,207113062,1619,1619,1619,1619,0
|
|
20231129,114900,207113062,1619,1619,1619,1619,0
|
|
20231129,114800,207113062,1619,1619,1619,1619,200
|
|
20231129,114700,206789262,1619,1619,1619,1619,0
|
|
20231129,114600,206789262,1619,1619,1619,1619,0
|
|
20231129,114500,206789262,1619,1619,1619,1619,0
|
|
20231129,114400,206789262,1619,1619,1619,1619,0
|
|
20231129,114300,206789262,1619,1619,1619,1619,81
|
|
20231129,114200,206658123,1619,1619,1619,1619,0
|
|
20231129,114100,206658123,1619,1619,1619,1619,442
|
|
20231129,114000,205942525,1619,1619,1619,1619,558
|
|
20231129,113900,205039123,1619,1619,1619,1619,136
|
|
20231129,113800,204818939,1620,1620,1620,1620,0
|
|
20231129,113700,204818939,1620,1618,1620,1618,100
|
|
20231129,113600,204657088,1618,1618,1618,1618,3
|
|
20231129,113500,204652234,1620,1620,1620,1620,0
|
|
20231129,113400,204652234,1620,1620,1620,1620,0
|
|
20231129,113300,204652234,1620,1620,1620,1620,0
|
|
20231129,113200,204652234,1620,1620,1620,1620,500
|
|
20231129,113100,203842234,1620,1620,1620,1620,0
|
|
20231129,113000,203842234,1620,1620,1620,1620,0
|
|
20231129,112900,203842234,1620,1620,1620,1620,0
|
|
20231129,112800,203842234,1620,1620,1620,1620,0
|
|
20231129,112700,203842234,1620,1620,1620,1620,0
|
|
20231129,112600,203842234,1620,1620,1620,1620,0
|
|
20231129,112500,203842234,1620,1620,1620,1620,0
|
|
20231129,112400,203842234,1620,1620,1620,1620,0
|
|
20231129,112300,203842234,1620,1620,1620,1620,0
|
|
20231129,112200,203842234,1620,1620,1620,1620,0
|
|
20231129,112100,203842234,1620,1620,1620,1620,0
|
|
20231129,112000,203842234,1620,1620,1620,1620,0
|
|
20231129,111900,203842234,1620,1620,1620,1620,0
|
|
20231129,111800,203842234,1620,1620,1620,1620,0
|
|
20231129,111700,203842234,1620,1620,1620,1620,0
|
|
20231129,111600,203842234,1620,1611,1620,1611,3
|
|
20231129,111500,203837384,1620,1620,1620,1620,0
|
|
20231129,111400,203837384,1620,1620,1620,1620,0
|
|
20231129,111300,203837384,1620,1620,1620,1620,0
|
|
20231129,111200,203837384,1620,1620,1620,1620,0
|
|
20231129,111100,203837384,1620,1620,1620,1620,0
|
|
20231129,111000,203837384,1620,1620,1620,1620,0
|
|
20231129,110900,203837384,1620,1620,1620,1620,179
|
|
20231129,110800,203547404,1620,1620,1620,1620,0
|
|
20231129,110700,203547404,1620,1620,1621,1611,93
|
|
20231129,110600,203397553,1611,1620,1620,1611,2225
|
|
20231129,110500,199793062,1620,1620,1620,1620,1719
|
|
20231129,110400,197008282,1620,1620,1620,1620,1
|
|
20231129,110300,197006662,1622,1622,1622,1622,2939
|
|
20231129,110200,192239604,1623,1623,1623,1623,0
|
|
20231129,110100,192239604,1623,1623,1623,1623,0
|
|
20231129,110000,192239604,1623,1623,1623,1623,36
|
|
20231129,105900,192181176,1623,1623,1623,1623,0
|
|
20231129,105800,192181176,1623,1622,1623,1622,235
|
|
20231129,105700,191799778,1623,1623,1623,1623,0
|
|
20231129,105600,191799778,1623,1620,1623,1620,17
|
|
20231129,105500,191772218,1609,1621,1623,1609,95
|
|
20231129,105400,191618134,1623,1623,1623,1623,0
|
|
20231129,105300,191618134,1623,1623,1623,1623,56
|
|
20231129,105200,191527246,1623,1623,1623,1623,0
|
|
20231129,105100,191527246,1623,1623,1623,1623,0
|
|
20231129,105000,191527246,1623,1623,1623,1623,306
|
|
20231129,104900,191030608,1624,1624,1624,1624,0
|
|
20231129,104800,191030608,1624,1624,1624,1624,31
|
|
20231129,104700,190980264,1624,1624,1624,1624,1049
|
|
20231129,104600,189276688,1608,1608,1608,1608,1500
|
|
20231129,104500,186864688,1626,1625,1626,1625,3818
|
|
20231129,104400,180660103,1625,1625,1625,1625,50
|
|
20231129,104300,180578853,1625,1625,1625,1625,0
|
|
20231129,104200,180578853,1625,1625,1625,1625,122
|
|
20231129,104100,180380603,1625,1625,1625,1625,0
|
|
20231129,104000,180380603,1625,1618,1625,1609,10001
|
|
20231129,103900,164278381,1618,1617,1618,1617,2381
|
|
20231129,103800,160425927,1618,1618,1618,1618,0
|
|
20231129,103700,160425927,1618,1618,1618,1618,0
|
|
20231129,103600,160425927,1618,1618,1618,1618,0
|
|
20231129,103500,160425927,1618,1618,1618,1618,43
|
|
20231129,103400,160356353,1618,1618,1618,1618,0
|
|
20231129,103300,160356353,1618,1618,1618,1618,0
|
|
20231129,103200,160356353,1618,1618,1618,1618,0
|
|
20231129,103100,160356353,1618,1618,1618,1618,0
|
|
20231129,103000,160356353,1618,1618,1618,1618,0
|
|
20231129,102900,160356353,1618,1618,1618,1618,0
|
|
20231129,102800,160356353,1618,1618,1618,1618,1
|
|
20231129,102700,160354735,1614,1614,1614,1614,0
|
|
20231129,102600,160354735,1614,1614,1614,1614,0
|
|
20231129,102500,160354735,1614,1614,1614,1614,2
|
|
20231129,102400,160351507,1615,1615,1615,1615,41
|
|
20231129,102300,160285292,1618,1617,1618,1617,617
|
|
20231129,102200,159286992,1618,1618,1618,1618,0
|
|
20231129,102100,159286992,1618,1616,1618,1616,103
|
|
20231129,102000,159120342,1616,1618,1618,1616,8
|
|
20231129,101900,159107412,1618,1618,1618,1618,225
|
|
20231129,101800,158743362,1625,1625,1625,1625,0
|
|
20231129,101700,158743362,1625,1625,1625,1625,0
|
|
20231129,101600,158743362,1625,1625,1625,1625,0
|
|
20231129,101500,158743362,1625,1625,1625,1625,0
|
|
20231129,101400,158743362,1625,1625,1625,1625,0
|
|
20231129,101300,158743362,1625,1625,1625,1625,0
|
|
20231129,101200,158743362,1625,1625,1625,1625,2198
|
|
20231129,101100,155171612,1625,1625,1625,1625,0
|
|
20231129,101000,155171612,1625,1625,1625,1625,0
|
|
20231129,100900,155171612,1625,1620,1625,1620,3834
|
|
20231129,100800,148960522,1615,1610,1615,1610,10761
|
|
20231129,100700,131608673,1609,1609,1609,1609,0
|
|
20231129,100600,131608673,1609,1609,1609,1609,0
|
|
20231129,100500,131608673,1609,1609,1609,1609,0
|
|
20231129,100400,131608673,1609,1609,1609,1609,0
|
|
20231129,100300,131608673,1609,1609,1609,1609,0
|
|
20231129,100200,131608673,1609,1609,1609,1609,0
|
|
20231129,100100,131608673,1609,1609,1609,1609,0
|
|
20231129,100000,131608673,1609,1609,1609,1609,0
|
|
20231129,095900,131608673,1609,1609,1609,1609,0
|
|
20231129,095800,131608673,1609,1609,1609,1609,1
|
|
20231129,095700,131607064,1610,1610,1610,1610,1
|
|
20231129,095600,131605454,1601,1607,1607,1601,2600
|
|
20231129,095500,127436192,1610,1610,1610,1610,50
|
|
20231129,095400,127355692,1610,1610,1610,1610,0
|
|
20231129,095300,127355692,1610,1610,1610,1610,0
|
|
20231129,095200,127355692,1610,1610,1610,1610,1
|
|
20231129,095100,127354082,1607,1607,1607,1607,0
|
|
20231129,095000,127354082,1607,1607,1607,1607,0
|
|
20231129,094900,127354082,1607,1607,1607,1607,73
|
|
20231129,094800,127236771,1610,1610,1610,1610,0
|
|
20231129,094700,127236771,1610,1607,1610,1607,8
|
|
20231129,094600,127223912,1611,1607,1611,1607,43
|
|
20231129,094500,127154807,1611,1611,1611,1611,0
|
|
20231129,094400,127154807,1611,1606,1611,1606,4031
|
|
20231129,094300,120672934,1606,1606,1606,1606,57
|
|
20231129,094200,120581392,1606,1606,1606,1602,6028
|
|
20231129,094100,110922231,1606,1605,1606,1605,5
|
|
20231129,094000,110914202,1606,1606,1606,1606,0
|
|
20231129,093900,110914202,1606,1606,1606,1606,0
|
|
20231129,093800,110914202,1606,1606,1606,1606,0
|
|
20231129,093700,110914202,1606,1606,1606,1606,2
|
|
20231129,093600,110910990,1603,1603,1603,1603,0
|
|
20231129,093500,110910990,1603,1603,1603,1603,3
|
|
20231129,093400,110906181,1604,1604,1607,1604,4304
|
|
20231129,093300,103990163,1607,1605,1607,1605,100
|
|
20231129,093200,103829508,1605,1604,1605,1604,6
|
|
20231129,093100,103819883,1604,1604,1604,1604,2
|
|
20231129,093000,103816675,1604,1604,1604,1604,0
|
|
20231129,092900,103816675,1604,1604,1604,1604,0
|
|
20231129,092800,103816675,1604,1604,1604,1604,8
|
|
20231129,092700,103803843,1604,1604,1604,1604,0
|
|
20231129,092600,103803843,1604,1603,1604,1603,76
|
|
20231129,092500,103682006,1602,1598,1602,1597,615
|
|
20231129,092400,102699023,1598,1600,1600,1598,3095
|
|
20231129,092300,97747119,1600,1600,1600,1600,46
|
|
20231129,092200,97673519,1602,1602,1602,1602,635
|
|
20231129,092100,96656249,1598,1598,1598,1598,11
|
|
20231129,092000,96638671,1601,1601,1601,1601,2
|
|
20231129,091900,96635469,1601,1601,1601,1601,28
|
|
20231129,091800,96590641,1596,1596,1596,1596,0
|
|
20231129,091700,96590641,1596,1596,1596,1596,0
|
|
20231129,091600,96590641,1596,1596,1596,1596,0
|
|
20231129,091500,96590641,1596,1596,1596,1596,0
|
|
20231129,091400,96590641,1596,1596,1596,1596,0
|
|
20231129,091300,96590641,1596,1596,1596,1596,0
|
|
20231129,091200,96590641,1596,1596,1596,1596,0
|
|
20231129,091100,96590641,1596,1596,1596,1596,300
|
|
20231129,091000,96111841,1596,1606,1606,1596,4876
|
|
20231129,090900,88300052,1607,1608,1608,1601,2264
|
|
20231129,090800,84660922,1609,1613,1613,1608,42291
|
|
20231129,090700,16597401,1613,1615,1615,1613,387
|
|
20231129,090600,15972862,1615,1615,1616,1615,1412
|
|
20231129,090500,13691980,1613,1613,1613,1613,0
|
|
20231129,090400,13691980,1613,1620,1620,1613,1304
|
|
20231129,090300,11582787,1620,1620,1620,1620,9
|
|
20231129,090200,11568207,1620,1620,1620,1620,7078
|
|
20231129,090100,101847,1628,1627,1628,1627,8
|
|
20231129,090000,88825,1615,1615,1615,1615,55
|