598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185500,772682931,1606,1606,1606,1606,1462
|
|
20231130,185400,772682931,1606,1606,1606,1606,0
|
|
20231130,185300,772682931,1606,1606,1606,1606,0
|
|
20231130,185200,772682931,1606,1606,1606,1606,0
|
|
20231130,185100,772682931,1606,1606,1606,1606,0
|
|
20231130,185000,772682931,1606,1606,1606,1606,0
|
|
20231130,184900,772682931,1606,1606,1606,1606,0
|
|
20231130,184800,772682931,1606,1606,1606,1606,0
|
|
20231130,184700,772682931,1606,1606,1606,1606,0
|
|
20231130,184600,772682931,1606,1606,1606,1606,0
|
|
20231130,184500,772682931,1606,1606,1606,1606,0
|
|
20231130,184400,772682931,1606,1606,1606,1606,0
|
|
20231130,184300,772682931,1606,1606,1606,1606,0
|
|
20231130,184200,772682931,1606,1606,1606,1606,0
|
|
20231130,184100,772682931,1606,1606,1606,1606,0
|
|
20231130,184000,772682931,1606,1606,1606,1606,0
|
|
20231130,183900,772682931,1606,1606,1606,1606,0
|
|
20231130,183800,772682931,1606,1606,1606,1606,0
|
|
20231130,183700,772682931,1606,1606,1606,1606,0
|
|
20231130,183600,772682931,1606,1606,1606,1606,0
|
|
20231130,183500,772682931,1606,1606,1606,1606,0
|
|
20231130,183400,772682931,1606,1606,1606,1606,0
|
|
20231130,183300,772682931,1606,1606,1606,1606,0
|
|
20231130,183200,772682931,1606,1606,1606,1606,0
|
|
20231130,183100,772682931,1606,1606,1606,1606,0
|
|
20231130,183000,772682931,1606,1606,1606,1606,0
|
|
20231130,182900,772682931,1606,1606,1606,1606,0
|
|
20231130,182800,772682931,1606,1606,1606,1606,0
|
|
20231130,182700,772682931,1606,1606,1606,1606,0
|
|
20231130,182600,772682931,1606,1606,1606,1606,0
|
|
20231130,182500,772682931,1606,1606,1606,1606,1462
|
|
20231130,182400,772682931,1606,1606,1606,1606,0
|
|
20231130,182300,772682931,1606,1606,1606,1606,0
|
|
20231130,182200,772682931,1606,1606,1606,1606,0
|
|
20231130,182100,772682931,1606,1606,1606,1606,0
|
|
20231130,182000,772682931,1606,1606,1606,1606,0
|
|
20231130,181900,772682931,1606,1606,1606,1606,0
|
|
20231130,181800,772682931,1606,1606,1606,1606,0
|
|
20231130,181700,772682931,1606,1606,1606,1606,0
|
|
20231130,181600,772682931,1606,1606,1606,1606,0
|
|
20231130,181500,772682931,1606,1606,1606,1606,0
|
|
20231130,181400,772682931,1606,1606,1606,1606,0
|
|
20231130,181300,772682931,1606,1606,1606,1606,0
|
|
20231130,181200,772682931,1606,1606,1606,1606,0
|
|
20231130,181100,772682931,1606,1606,1606,1606,0
|
|
20231130,181000,772682931,1606,1606,1606,1606,0
|
|
20231130,180900,772682931,1606,1606,1606,1606,0
|
|
20231130,180800,772682931,1606,1606,1606,1606,0
|
|
20231130,180700,772682931,1606,1606,1606,1606,0
|
|
20231130,180600,772682931,1606,1606,1606,1606,0
|
|
20231130,180500,772682931,1606,1606,1606,1606,0
|
|
20231130,180400,772682931,1606,1606,1606,1606,0
|
|
20231130,180300,772682931,1606,1606,1606,1606,0
|
|
20231130,180200,772682931,1606,1606,1606,1606,0
|
|
20231130,180100,772682931,1606,1606,1606,1606,0
|
|
20231130,180000,772682931,1606,1606,1606,1606,0
|
|
20231130,175900,772682931,1606,1606,1606,1606,0
|
|
20231130,175800,772682931,1606,1606,1606,1606,0
|
|
20231130,175700,772682931,1606,1606,1606,1606,0
|
|
20231130,175600,772682931,1606,1606,1606,1606,0
|
|
20231130,175500,772682931,1606,1606,1606,1606,1462
|
|
20231130,175400,772682931,1606,1606,1606,1606,0
|
|
20231130,175300,772682931,1606,1606,1606,1606,0
|
|
20231130,175200,772682931,1606,1606,1606,1606,0
|
|
20231130,175100,772682931,1606,1606,1606,1606,0
|
|
20231130,175000,772682931,1606,1606,1606,1606,0
|
|
20231130,174900,772682931,1606,1606,1606,1606,0
|
|
20231130,174800,772682931,1606,1606,1606,1606,0
|
|
20231130,174700,772682931,1606,1606,1606,1606,0
|
|
20231130,174600,772682931,1606,1606,1606,1606,0
|
|
20231130,174500,772682931,1606,1606,1606,1606,0
|
|
20231130,174400,772682931,1606,1606,1606,1606,0
|
|
20231130,174300,772682931,1606,1606,1606,1606,0
|
|
20231130,174200,772682931,1606,1606,1606,1606,0
|
|
20231130,174100,772682931,1606,1606,1606,1606,0
|
|
20231130,174000,772682931,1606,1606,1606,1606,0
|
|
20231130,173900,772682931,1606,1606,1606,1606,0
|
|
20231130,173800,772682931,1606,1606,1606,1606,0
|
|
20231130,173700,772682931,1606,1606,1606,1606,0
|
|
20231130,173600,772682931,1606,1606,1606,1606,0
|
|
20231130,173500,772682931,1606,1606,1606,1606,0
|
|
20231130,173400,772682931,1606,1606,1606,1606,0
|
|
20231130,173300,772682931,1606,1606,1606,1606,0
|
|
20231130,173200,772682931,1606,1606,1606,1606,0
|
|
20231130,173100,772682931,1606,1606,1606,1606,0
|
|
20231130,173000,772682931,1606,1606,1606,1606,0
|
|
20231130,172900,772682931,1606,1606,1606,1606,0
|
|
20231130,172800,772682931,1606,1606,1606,1606,0
|
|
20231130,172700,772682931,1606,1606,1606,1606,0
|
|
20231130,172600,772682931,1606,1606,1606,1606,0
|
|
20231130,172500,772682931,1606,1606,1606,1606,1462
|
|
20231130,172400,772682931,1606,1606,1606,1606,0
|
|
20231130,172300,772682931,1606,1606,1606,1606,0
|
|
20231130,172200,772682931,1606,1606,1606,1606,0
|
|
20231130,172100,772682931,1606,1606,1606,1606,0
|
|
20231130,172000,772682931,1606,1606,1606,1606,0
|
|
20231130,171900,772682931,1606,1606,1606,1606,0
|
|
20231130,171800,772682931,1606,1606,1606,1606,0
|
|
20231130,171700,772682931,1606,1606,1606,1606,0
|
|
20231130,171600,772682931,1606,1606,1606,1606,0
|
|
20231130,171500,772682931,1606,1606,1606,1606,0
|
|
20231130,171400,772682931,1606,1606,1606,1606,0
|
|
20231130,171300,772682931,1606,1606,1606,1606,0
|
|
20231130,171200,772682931,1606,1606,1606,1606,0
|
|
20231130,171100,772682931,1606,1606,1606,1606,0
|
|
20231130,171000,772682931,1606,1606,1606,1606,0
|
|
20231130,170900,772682931,1606,1606,1606,1606,0
|
|
20231130,170800,772682931,1606,1606,1606,1606,0
|
|
20231130,170700,772682931,1606,1606,1606,1606,0
|
|
20231130,170600,772682931,1606,1606,1606,1606,0
|
|
20231130,170500,772682931,1606,1606,1606,1606,0
|
|
20231130,170400,772682931,1606,1606,1606,1606,0
|
|
20231130,170300,772682931,1606,1606,1606,1606,0
|
|
20231130,170200,772682931,1606,1606,1606,1606,0
|
|
20231130,170100,772682931,1606,1606,1606,1606,0
|
|
20231130,170000,772682931,1606,1606,1606,1606,0
|
|
20231130,165900,772682931,1606,1606,1606,1606,0
|
|
20231130,165800,772682931,1606,1606,1606,1606,0
|
|
20231130,165700,772682931,1606,1606,1606,1606,0
|
|
20231130,165600,772682931,1606,1606,1606,1606,0
|
|
20231130,165500,772682931,1606,1606,1606,1606,1462
|
|
20231130,165400,772682931,1606,1606,1606,1606,0
|
|
20231130,165300,772682931,1606,1606,1606,1606,0
|
|
20231130,165200,772682931,1606,1606,1606,1606,0
|
|
20231130,165100,772682931,1606,1606,1606,1606,0
|
|
20231130,165000,772682931,1606,1606,1606,1606,0
|
|
20231130,164900,772682931,1606,1606,1606,1606,0
|
|
20231130,164800,772682931,1606,1606,1606,1606,0
|
|
20231130,164700,772682931,1606,1606,1606,1606,0
|
|
20231130,164600,772682931,1606,1606,1606,1606,0
|
|
20231130,164500,772682931,1606,1606,1606,1606,0
|
|
20231130,164400,772682931,1606,1606,1606,1606,0
|
|
20231130,164300,772682931,1606,1606,1606,1606,0
|
|
20231130,164200,772682931,1606,1606,1606,1606,0
|
|
20231130,164100,772682931,1606,1606,1606,1606,0
|
|
20231130,164000,772682931,1606,1606,1606,1606,0
|
|
20231130,163900,772682931,1606,1606,1606,1606,0
|
|
20231130,163800,772682931,1606,1606,1606,1606,0
|
|
20231130,163700,772682931,1606,1606,1606,1606,0
|
|
20231130,163600,772682931,1606,1606,1606,1606,0
|
|
20231130,163500,772682931,1606,1606,1606,1606,0
|
|
20231130,163400,772682931,1606,1606,1606,1606,0
|
|
20231130,163300,772682931,1606,1606,1606,1606,0
|
|
20231130,163200,772682931,1606,1606,1606,1606,0
|
|
20231130,163100,772682931,1606,1606,1606,1606,0
|
|
20231130,163000,772682931,1606,1606,1606,1606,0
|
|
20231130,162900,772682931,1606,1606,1606,1606,0
|
|
20231130,162800,772682931,1606,1606,1606,1606,0
|
|
20231130,162700,772682931,1606,1606,1606,1606,0
|
|
20231130,162600,772682931,1606,1606,1606,1606,0
|
|
20231130,162500,772682931,1606,1606,1606,1606,1462
|
|
20231130,162400,772682931,1606,1606,1606,1606,0
|
|
20231130,162300,772682931,1606,1606,1606,1606,0
|
|
20231130,162200,772682931,1606,1606,1606,1606,0
|
|
20231130,162100,772682931,1606,1606,1606,1606,0
|
|
20231130,162000,772682931,1606,1606,1606,1606,0
|
|
20231130,161900,772682931,1606,1606,1606,1606,0
|
|
20231130,161800,772682931,1606,1606,1606,1606,0
|
|
20231130,161700,772682931,1606,1606,1606,1606,0
|
|
20231130,161600,772682931,1606,1606,1606,1606,0
|
|
20231130,161500,772682931,1606,1606,1606,1606,0
|
|
20231130,161400,772682931,1606,1606,1606,1606,0
|
|
20231130,161300,772682931,1606,1606,1606,1606,0
|
|
20231130,161200,772682931,1606,1606,1606,1606,0
|
|
20231130,161100,772682931,1606,1606,1606,1606,0
|
|
20231130,161000,772682931,1606,1606,1606,1606,0
|
|
20231130,160900,772682931,1606,1606,1606,1606,0
|
|
20231130,160800,772682931,1606,1606,1606,1606,0
|
|
20231130,160700,772682931,1606,1606,1606,1606,0
|
|
20231130,160600,772682931,1606,1606,1606,1606,0
|
|
20231130,160500,772682931,1606,1606,1606,1606,0
|
|
20231130,160400,772682931,1606,1606,1606,1606,0
|
|
20231130,160300,772682931,1606,1606,1606,1606,0
|
|
20231130,160200,772682931,1606,1606,1606,1606,0
|
|
20231130,160100,772682931,1606,1606,1606,1606,0
|
|
20231130,160000,772682931,1606,1606,1606,1606,0
|
|
20231130,155900,772682931,1606,1606,1606,1606,0
|
|
20231130,155800,772682931,1606,1606,1606,1606,0
|
|
20231130,155700,772682931,1606,1606,1606,1606,0
|
|
20231130,155600,772682931,1606,1606,1606,1606,0
|
|
20231130,155500,772682931,1606,1606,1606,1606,1462
|
|
20231130,155400,772682931,1606,1606,1606,1606,0
|
|
20231130,155300,772682931,1606,1606,1606,1606,0
|
|
20231130,155200,772682931,1606,1606,1606,1606,0
|
|
20231130,155100,772682931,1606,1606,1606,1606,0
|
|
20231130,155000,772682931,1606,1606,1606,1606,0
|
|
20231130,154900,772682931,1606,1606,1606,1606,0
|
|
20231130,154800,772682931,1606,1606,1606,1606,0
|
|
20231130,154700,772682931,1606,1606,1606,1606,0
|
|
20231130,154600,772682931,1606,1606,1606,1606,0
|
|
20231130,154500,772682931,1606,1606,1606,1606,0
|
|
20231130,154400,772682931,1606,1606,1606,1606,0
|
|
20231130,154300,772682931,1606,1606,1606,1606,0
|
|
20231130,154200,772682931,1606,1606,1606,1606,0
|
|
20231130,154100,772682931,1606,1606,1606,1606,0
|
|
20231130,154000,772682931,1606,1606,1606,1606,0
|
|
20231130,153900,772682931,1606,1606,1606,1606,0
|
|
20231130,153800,772682931,1606,1606,1606,1606,0
|
|
20231130,153700,772682931,1606,1606,1606,1606,0
|
|
20231130,153600,772682931,1606,1606,1606,1606,0
|
|
20231130,153500,772682931,1606,1606,1606,1606,0
|
|
20231130,153400,772682931,1606,1606,1606,1606,0
|
|
20231130,153300,772682931,1606,1606,1606,1606,0
|
|
20231130,153200,772682931,1606,1606,1606,1606,0
|
|
20231130,153100,772682931,1606,1606,1606,1606,0
|
|
20231130,153000,772682931,1606,1606,1606,1606,1462
|
|
20231130,152900,770334959,1606,1606,1606,1606,0
|
|
20231130,152800,770334959,1606,1606,1606,1606,0
|
|
20231130,152700,770334959,1606,1606,1606,1606,0
|
|
20231130,152600,770334959,1606,1606,1606,1606,0
|
|
20231130,152500,770334959,1606,1606,1606,1606,0
|
|
20231130,152400,770334959,1606,1606,1606,1606,0
|
|
20231130,152300,770334959,1606,1606,1606,1606,0
|
|
20231130,152200,770334959,1606,1606,1606,1606,0
|
|
20231130,152100,770334959,1606,1606,1606,1606,0
|
|
20231130,152000,770334959,1606,1606,1606,1606,0
|
|
20231130,151900,770334959,1606,1606,1606,1606,2500
|
|
20231130,151800,766319959,1606,1606,1606,1606,513
|
|
20231130,151700,765496081,1606,1606,1606,1606,113
|
|
20231130,151600,765314603,1606,1606,1606,1606,0
|
|
20231130,151500,765314603,1606,1606,1606,1606,2041
|
|
20231130,151400,762036757,1606,1601,1606,1601,1200
|
|
20231130,151300,760115552,1606,1606,1606,1606,0
|
|
20231130,151200,760115552,1606,1606,1606,1606,57
|
|
20231130,151100,760024010,1607,1606,1607,1606,9
|
|
20231130,151000,760009555,1600,1600,1600,1600,100
|
|
20231130,150900,759849555,1608,1608,1608,1608,0
|
|
20231130,150800,759849555,1608,1608,1608,1608,0
|
|
20231130,150700,759849555,1608,1608,1608,1595,16747
|
|
20231130,150600,733051821,1608,1607,1608,1607,3
|
|
20231130,150500,733046999,1601,1601,1601,1601,978
|
|
20231130,150400,731481221,1609,1609,1609,1609,0
|
|
20231130,150300,731481221,1609,1609,1609,1609,0
|
|
20231130,150200,731481221,1609,1609,1609,1609,0
|
|
20231130,150100,731481221,1609,1609,1609,1609,0
|
|
20231130,150000,731481221,1609,1609,1609,1609,30
|
|
20231130,145900,731432951,1609,1609,1609,1609,0
|
|
20231130,145800,731432951,1609,1609,1609,1609,6
|
|
20231130,145700,731423297,1609,1609,1609,1609,1000
|
|
20231130,145600,729814297,1609,1609,1609,1609,0
|
|
20231130,145500,729814297,1609,1609,1609,1609,0
|
|
20231130,145400,729814297,1609,1609,1609,1609,0
|
|
20231130,145300,729814297,1609,1609,1609,1609,0
|
|
20231130,145200,729814297,1609,1609,1609,1609,0
|
|
20231130,145100,729814297,1609,1609,1609,1609,0
|
|
20231130,145000,729814297,1609,1600,1610,1600,34072
|
|
20231130,144900,675087298,1600,1600,1600,1600,0
|
|
20231130,144800,675087298,1600,1600,1600,1600,0
|
|
20231130,144700,675087298,1600,1600,1600,1600,5
|
|
20231130,144600,675079298,1599,1599,1599,1599,1400
|
|
20231130,144500,672840698,1599,1599,1599,1599,199
|
|
20231130,144400,672522497,1599,1599,1599,1599,0
|
|
20231130,144300,672522497,1599,1599,1599,1599,0
|
|
20231130,144200,672522497,1599,1599,1599,1599,0
|
|
20231130,144100,672522497,1599,1599,1599,1599,0
|
|
20231130,144000,672522497,1599,1599,1599,1599,1
|
|
20231130,143900,672520898,1593,1593,1593,1593,0
|
|
20231130,143800,672520898,1593,1593,1593,1593,2
|
|
20231130,143700,672517712,1594,1594,1594,1594,4000
|
|
20231130,143600,666141712,1594,1594,1594,1594,0
|
|
20231130,143500,666141712,1594,1594,1594,1594,739
|
|
20231130,143400,664963746,1603,1604,1604,1603,2005
|
|
20231130,143300,661747776,1605,1593,1605,1593,54576
|
|
20231130,143200,574494003,1593,1593,1593,1593,3448
|
|
20231130,143100,569001339,1593,1593,1593,1593,500
|
|
20231130,143000,568204839,1593,1593,1593,1593,0
|
|
20231130,142900,568204839,1593,1593,1593,1593,0
|
|
20231130,142800,568204839,1593,1591,1593,1591,3712
|
|
20231130,142700,562295845,1591,1590,1591,1590,1990
|
|
20231130,142600,559129900,1591,1591,1591,1591,0
|
|
20231130,142500,559129900,1591,1591,1591,1591,0
|
|
20231130,142400,559129900,1591,1591,1591,1591,0
|
|
20231130,142300,559129900,1591,1591,1591,1591,0
|
|
20231130,142200,559129900,1591,1591,1591,1591,0
|
|
20231130,142100,559129900,1591,1588,1591,1588,3261
|
|
20231130,142000,553944196,1589,1589,1589,1589,0
|
|
20231130,141900,553944196,1589,1589,1589,1589,0
|
|
20231130,141800,553944196,1589,1589,1589,1589,1
|
|
20231130,141700,553942607,1586,1586,1586,1586,0
|
|
20231130,141600,553942607,1586,1586,1586,1586,250
|
|
20231130,141500,553546107,1586,1586,1586,1586,0
|
|
20231130,141400,553546107,1586,1586,1586,1586,0
|
|
20231130,141300,553546107,1586,1584,1586,1584,4113
|
|
20231130,141200,547025896,1584,1584,1584,1584,0
|
|
20231130,141100,547025896,1584,1584,1584,1584,34
|
|
20231130,141000,546972040,1584,1584,1584,1584,0
|
|
20231130,140900,546972040,1584,1588,1588,1572,16792
|
|
20231130,140800,520494057,1588,1589,1590,1588,24
|
|
20231130,140700,520455942,1588,1588,1588,1588,8777
|
|
20231130,140600,506518066,1588,1588,1588,1588,2000
|
|
20231130,140500,503342066,1588,1588,1588,1588,0
|
|
20231130,140400,503342066,1588,1588,1588,1588,0
|
|
20231130,140300,503342066,1588,1586,1588,1586,2000
|
|
20231130,140200,500167728,1588,1588,1588,1588,0
|
|
20231130,140100,500167728,1588,1588,1588,1588,1
|
|
20231130,140000,500166140,1575,1575,1575,1575,0
|
|
20231130,135900,500166140,1575,1575,1575,1575,19
|
|
20231130,135800,500136215,1590,1590,1590,1590,1
|
|
20231130,135700,500134625,1593,1592,1593,1592,1252
|
|
20231130,135600,498141053,1594,1594,1594,1594,0
|
|
20231130,135500,498141053,1594,1594,1594,1594,0
|
|
20231130,135400,498141053,1594,1594,1594,1594,0
|
|
20231130,135300,498141053,1594,1592,1594,1592,6273
|
|
20231130,135200,488146386,1594,1594,1594,1594,0
|
|
20231130,135100,488146386,1594,1594,1594,1594,0
|
|
20231130,135000,488146386,1594,1594,1594,1594,0
|
|
20231130,134900,488146386,1594,1594,1594,1594,0
|
|
20231130,134800,488146386,1594,1591,1594,1591,8294
|
|
20231130,134700,474937906,1592,1591,1592,1591,100
|
|
20231130,134600,474778742,1594,1579,1594,1571,30005
|
|
20231130,134500,427210012,1579,1579,1579,1579,1072
|
|
20231130,134400,425517324,1580,1580,1580,1580,55
|
|
20231130,134300,425430424,1580,1580,1580,1580,0
|
|
20231130,134200,425430424,1580,1580,1580,1580,0
|
|
20231130,134100,425430424,1580,1587,1587,1579,35282
|
|
20231130,134000,369629452,1588,1588,1588,1588,0
|
|
20231130,133900,369629452,1588,1588,1588,1588,0
|
|
20231130,133800,369629452,1588,1588,1588,1588,0
|
|
20231130,133700,369629452,1588,1588,1588,1588,5611
|
|
20231130,133600,360719184,1588,1588,1588,1588,0
|
|
20231130,133500,360719184,1588,1588,1588,1588,0
|
|
20231130,133400,360719184,1588,1588,1588,1588,0
|
|
20231130,133300,360719184,1588,1588,1588,1588,0
|
|
20231130,133200,360719184,1588,1588,1588,1588,0
|
|
20231130,133100,360719184,1588,1588,1588,1588,0
|
|
20231130,133000,360719184,1588,1588,1588,1588,0
|
|
20231130,132900,360719184,1588,1588,1588,1588,0
|
|
20231130,132800,360719184,1588,1588,1588,1588,1000
|
|
20231130,132700,359131184,1588,1588,1588,1588,1
|
|
20231130,132600,359129596,1589,1589,1589,1589,0
|
|
20231130,132500,359129596,1589,1589,1589,1589,17
|
|
20231130,132400,359102583,1588,1588,1588,1588,0
|
|
20231130,132300,359102583,1588,1588,1588,1588,0
|
|
20231130,132200,359102583,1588,1588,1588,1588,53
|
|
20231130,132100,359018419,1591,1589,1591,1588,2003
|
|
20231130,132000,355836352,1589,1589,1589,1589,0
|
|
20231130,131900,355836352,1589,1589,1589,1589,0
|
|
20231130,131800,355836352,1589,1589,1589,1589,0
|
|
20231130,131700,355836352,1589,1589,1589,1589,0
|
|
20231130,131600,355836352,1589,1589,1589,1589,0
|
|
20231130,131500,355836352,1589,1589,1589,1589,0
|
|
20231130,131400,355836352,1589,1589,1589,1589,0
|
|
20231130,131300,355836352,1589,1589,1589,1589,0
|
|
20231130,131200,355836352,1589,1589,1589,1589,0
|
|
20231130,131100,355836352,1589,1589,1589,1589,4107
|
|
20231130,131000,349310329,1591,1591,1591,1591,0
|
|
20231130,130900,349310329,1591,1591,1591,1591,0
|
|
20231130,130800,349310329,1591,1589,1591,1589,2
|
|
20231130,130700,349307149,1588,1588,1588,1588,0
|
|
20231130,130600,349307149,1588,1588,1588,1588,0
|
|
20231130,130500,349307149,1588,1588,1588,1588,0
|
|
20231130,130400,349307149,1588,1589,1589,1588,457
|
|
20231130,130300,348581245,1593,1593,1593,1593,0
|
|
20231130,130200,348581245,1593,1593,1593,1593,0
|
|
20231130,130100,348581245,1593,1593,1593,1593,0
|
|
20231130,130000,348581245,1593,1593,1593,1593,0
|
|
20231130,125900,348581245,1593,1593,1593,1593,0
|
|
20231130,125800,348581245,1593,1593,1593,1593,0
|
|
20231130,125700,348581245,1593,1593,1593,1593,730
|
|
20231130,125600,347418355,1593,1593,1593,1593,0
|
|
20231130,125500,347418355,1593,1593,1593,1593,10
|
|
20231130,125400,347402425,1593,1593,1593,1593,1
|
|
20231130,125300,347400832,1588,1589,1589,1588,10
|
|
20231130,125200,347384947,1589,1589,1589,1589,0
|
|
20231130,125100,347384947,1589,1589,1589,1589,0
|
|
20231130,125000,347384947,1589,1589,1589,1589,0
|
|
20231130,124900,347384947,1589,1589,1589,1589,0
|
|
20231130,124800,347384947,1589,1589,1589,1589,0
|
|
20231130,124700,347384947,1589,1589,1589,1589,1211
|
|
20231130,124600,345460668,1593,1593,1593,1593,0
|
|
20231130,124500,345460668,1593,1593,1593,1593,0
|
|
20231130,124400,345460668,1593,1593,1593,1593,1
|
|
20231130,124300,345459075,1588,1588,1588,1588,2
|
|
20231130,124200,345455899,1588,1588,1588,1588,0
|
|
20231130,124100,345455899,1588,1588,1588,1588,0
|
|
20231130,124000,345455899,1588,1588,1588,1588,0
|
|
20231130,123900,345455899,1588,1588,1588,1588,500
|
|
20231130,123800,344661899,1597,1597,1597,1597,0
|
|
20231130,123700,344661899,1597,1597,1597,1597,0
|
|
20231130,123600,344661899,1597,1592,1597,1585,20001
|
|
20231130,123500,312872418,1597,1597,1597,1597,1
|
|
20231130,123400,312870821,1592,1592,1592,1592,0
|
|
20231130,123300,312870821,1592,1592,1592,1592,0
|
|
20231130,123200,312870821,1592,1592,1592,1592,300
|
|
20231130,123100,312393221,1591,1592,1592,1591,3900
|
|
20231130,123000,306188221,1591,1591,1591,1591,0
|
|
20231130,122900,306188221,1591,1591,1591,1591,150
|
|
20231130,122800,305949571,1598,1598,1598,1598,0
|
|
20231130,122700,305949571,1598,1598,1598,1598,0
|
|
20231130,122600,305949571,1598,1598,1598,1598,0
|
|
20231130,122500,305949571,1598,1598,1598,1598,0
|
|
20231130,122400,305949571,1598,1598,1598,1598,0
|
|
20231130,122300,305949571,1598,1598,1598,1598,0
|
|
20231130,122200,305949571,1598,1598,1598,1598,1
|
|
20231130,122100,305947973,1597,1597,1597,1597,10
|
|
20231130,122000,305932003,1597,1597,1597,1597,0
|
|
20231130,121900,305932003,1597,1597,1597,1597,0
|
|
20231130,121800,305932003,1597,1597,1597,1597,1
|
|
20231130,121700,305930406,1590,1590,1590,1590,5090
|
|
20231130,121600,297837306,1596,1596,1596,1590,5464
|
|
20231130,121500,289149498,1590,1590,1590,1590,0
|
|
20231130,121400,289149498,1590,1590,1590,1590,0
|
|
20231130,121300,289149498,1590,1591,1591,1590,7140
|
|
20231130,121200,277795440,1598,1598,1598,1598,0
|
|
20231130,121100,277795440,1598,1598,1598,1598,0
|
|
20231130,121000,277795440,1598,1598,1598,1598,0
|
|
20231130,120900,277795440,1598,1598,1598,1598,0
|
|
20231130,120800,277795440,1598,1598,1598,1598,0
|
|
20231130,120700,277795440,1598,1598,1598,1598,3
|
|
20231130,120600,277790646,1599,1599,1599,1599,0
|
|
20231130,120500,277790646,1599,1599,1599,1599,0
|
|
20231130,120400,277790646,1599,1599,1599,1599,0
|
|
20231130,120300,277790646,1599,1599,1599,1599,0
|
|
20231130,120200,277790646,1599,1599,1599,1599,0
|
|
20231130,120100,277790646,1599,1599,1599,1599,0
|
|
20231130,120000,277790646,1599,1599,1599,1599,0
|
|
20231130,115900,277790646,1599,1599,1599,1599,0
|
|
20231130,115800,277790646,1599,1599,1599,1599,1
|
|
20231130,115700,277789047,1590,1590,1590,1590,0
|
|
20231130,115600,277789047,1590,1599,1599,1590,7150
|
|
20231130,115500,266417795,1591,1591,1591,1591,0
|
|
20231130,115400,266417795,1591,1591,1591,1591,0
|
|
20231130,115300,266417795,1591,1591,1591,1591,0
|
|
20231130,115200,266417795,1591,1591,1591,1591,1
|
|
20231130,115100,266416204,1597,1597,1597,1597,0
|
|
20231130,115000,266416204,1597,1597,1597,1597,0
|
|
20231130,114900,266416204,1597,1598,1598,1597,6
|
|
20231130,114800,266406621,1598,1598,1598,1598,100
|
|
20231130,114700,266246821,1599,1599,1599,1599,0
|
|
20231130,114600,266246821,1599,1598,1599,1598,101
|
|
20231130,114500,266085422,1598,1598,1598,1598,0
|
|
20231130,114400,266085422,1598,1598,1598,1598,100
|
|
20231130,114300,265925622,1598,1598,1598,1598,0
|
|
20231130,114200,265925622,1598,1598,1598,1598,1007
|
|
20231130,114100,264316436,1598,1597,1598,1597,394
|
|
20231130,114000,263687103,1597,1597,1597,1597,1361
|
|
20231130,113900,261513586,1597,1597,1597,1597,0
|
|
20231130,113800,261513586,1597,1597,1597,1597,0
|
|
20231130,113700,261513586,1597,1597,1597,1597,0
|
|
20231130,113600,261513586,1597,1597,1597,1597,0
|
|
20231130,113500,261513586,1597,1597,1597,1597,0
|
|
20231130,113400,261513586,1597,1597,1597,1597,15
|
|
20231130,113300,261489631,1597,1597,1597,1597,0
|
|
20231130,113200,261489631,1597,1597,1597,1597,0
|
|
20231130,113100,261489631,1597,1597,1597,1597,0
|
|
20231130,113000,261489631,1597,1597,1597,1597,2000
|
|
20231130,112900,258295631,1597,1595,1597,1595,2000
|
|
20231130,112800,255101791,1597,1597,1597,1597,1
|
|
20231130,112700,255100194,1590,1590,1590,1590,0
|
|
20231130,112600,255100194,1590,1590,1590,1590,510
|
|
20231130,112500,254289294,1597,1597,1597,1597,0
|
|
20231130,112400,254289294,1597,1597,1597,1597,0
|
|
20231130,112300,254289294,1597,1597,1597,1597,0
|
|
20231130,112200,254289294,1597,1597,1597,1597,0
|
|
20231130,112100,254289294,1597,1597,1597,1597,0
|
|
20231130,112000,254289294,1597,1590,1597,1590,1500
|
|
20231130,111900,251900794,1597,1597,1597,1597,0
|
|
20231130,111800,251900794,1597,1597,1597,1590,2124
|
|
20231130,111700,248522864,1590,1586,1597,1586,4780
|
|
20231130,111600,240923297,1586,1583,1586,1583,3068
|
|
20231130,111500,236064753,1584,1585,1585,1584,5628
|
|
20231130,111400,227144473,1586,1586,1586,1586,189
|
|
20231130,111300,226844719,1586,1588,1588,1586,341
|
|
20231130,111200,226303845,1588,1588,1588,1588,0
|
|
20231130,111100,226303845,1588,1588,1588,1588,0
|
|
20231130,111000,226303845,1588,1589,1589,1588,2
|
|
20231130,110900,226300668,1589,1586,1589,1586,3
|
|
20231130,110800,226295906,1589,1589,1589,1589,0
|
|
20231130,110700,226295906,1589,1589,1589,1589,0
|
|
20231130,110600,226295906,1589,1589,1589,1589,0
|
|
20231130,110500,226295906,1589,1588,1589,1588,10
|
|
20231130,110400,226280025,1585,1586,1586,1585,1159
|
|
20231130,110300,224442701,1586,1586,1586,1586,1300
|
|
20231130,110200,222380901,1586,1586,1586,1586,0
|
|
20231130,110100,222380901,1586,1586,1586,1586,100
|
|
20231130,110000,222222301,1586,1586,1586,1586,3045
|
|
20231130,105900,217392931,1589,1589,1589,1589,0
|
|
20231130,105800,217392931,1589,1589,1589,1589,4
|
|
20231130,105700,217386575,1588,1588,1588,1588,100
|
|
20231130,105600,217227775,1588,1588,1588,1588,189
|
|
20231130,105500,216927643,1588,1588,1588,1588,0
|
|
20231130,105400,216927643,1588,1588,1588,1588,1815
|
|
20231130,105300,214045423,1589,1588,1589,1588,75
|
|
20231130,105200,213926322,1588,1588,1588,1588,300
|
|
20231130,105100,213449922,1589,1589,1589,1589,0
|
|
20231130,105000,213449922,1589,1589,1589,1589,0
|
|
20231130,104900,213449922,1589,1589,1589,1589,0
|
|
20231130,104800,213449922,1589,1589,1589,1589,0
|
|
20231130,104700,213449922,1589,1589,1589,1589,0
|
|
20231130,104600,213449922,1589,1589,1589,1589,0
|
|
20231130,104500,213449922,1589,1589,1589,1589,0
|
|
20231130,104400,213449922,1589,1586,1589,1586,54
|
|
20231130,104300,213364266,1586,1586,1586,1586,1
|
|
20231130,104200,213362680,1586,1586,1586,1586,0
|
|
20231130,104100,213362680,1586,1586,1586,1586,800
|
|
20231130,104000,212093880,1590,1590,1590,1590,0
|
|
20231130,103900,212093880,1590,1590,1590,1590,0
|
|
20231130,103800,212093880,1590,1590,1590,1590,0
|
|
20231130,103700,212093880,1590,1590,1590,1590,0
|
|
20231130,103600,212093880,1590,1590,1590,1590,0
|
|
20231130,103500,212093880,1590,1590,1590,1590,205
|
|
20231130,103400,211767930,1590,1590,1590,1590,30
|
|
20231130,103300,211720230,1597,1597,1597,1597,26
|
|
20231130,103200,211678708,1598,1598,1598,1598,0
|
|
20231130,103100,211678708,1598,1589,1598,1589,290
|
|
20231130,103000,211217610,1585,1586,1586,1585,12
|
|
20231130,102900,211198584,1590,1590,1590,1590,713
|
|
20231130,102800,210064914,1590,1590,1590,1590,4
|
|
20231130,102700,210058554,1586,1586,1586,1586,2
|
|
20231130,102600,210055382,1589,1589,1589,1589,0
|
|
20231130,102500,210055382,1589,1589,1589,1589,97
|
|
20231130,102400,209901249,1589,1590,1590,1589,102
|
|
20231130,102300,209739167,1589,1589,1589,1589,119
|
|
20231130,102200,209550076,1590,1587,1590,1586,3551
|
|
20231130,102100,203913786,1587,1586,1587,1586,838
|
|
20231130,102000,202583978,1586,1586,1586,1586,0
|
|
20231130,101900,202583978,1586,1587,1587,1585,13121
|
|
20231130,101800,181760976,1588,1588,1590,1588,3654
|
|
20231130,101700,175958352,1590,1588,1590,1588,21
|
|
20231130,101600,175924968,1590,1590,1590,1588,154
|
|
20231130,101500,175680144,1589,1590,1590,1589,1586
|
|
20231130,101400,173159528,1592,1592,1592,1592,1
|
|
20231130,101300,173157936,1590,1590,1590,1590,7852
|
|
20231130,101200,160673256,1590,1590,1590,1590,0
|
|
20231130,101100,160673256,1590,1590,1590,1590,18
|
|
20231130,101000,160644636,1589,1590,1590,1589,1275
|
|
20231130,100900,158617491,1590,1590,1590,1590,2000
|
|
20231130,100800,155437491,1590,1591,1591,1590,10390
|
|
20231130,100700,138917001,1591,1591,1591,1591,168
|
|
20231130,100600,138649713,1591,1592,1592,1591,2100
|
|
20231130,100500,135308514,1592,1592,1592,1592,1100
|
|
20231130,100400,133557314,1592,1592,1592,1592,100
|
|
20231130,100300,133398114,1592,1592,1592,1592,100
|
|
20231130,100200,133238914,1592,1595,1595,1592,4315
|
|
20231130,100100,126364546,1600,1600,1600,1600,0
|
|
20231130,100000,126364546,1600,1600,1600,1600,1
|
|
20231130,095900,126362946,1595,1595,1595,1595,51
|
|
20231130,095800,126281601,1600,1600,1600,1600,0
|
|
20231130,095700,126281601,1600,1600,1600,1600,0
|
|
20231130,095600,126281601,1600,1600,1600,1600,0
|
|
20231130,095500,126281601,1600,1600,1600,1600,0
|
|
20231130,095400,126281601,1600,1600,1600,1600,0
|
|
20231130,095300,126281601,1600,1600,1600,1600,0
|
|
20231130,095200,126281601,1600,1600,1600,1600,1
|
|
20231130,095100,126280001,1593,1593,1593,1593,0
|
|
20231130,095000,126280001,1593,1594,1594,1593,5000
|
|
20231130,094900,118314377,1599,1599,1599,1599,100
|
|
20231130,094800,118154477,1599,1599,1599,1599,50
|
|
20231130,094700,118074527,1602,1602,1602,1602,0
|
|
20231130,094600,118074527,1602,1602,1602,1602,0
|
|
20231130,094500,118074527,1602,1602,1602,1602,0
|
|
20231130,094400,118074527,1602,1602,1602,1602,1
|
|
20231130,094300,118072925,1590,1597,1597,1590,1000
|
|
20231130,094200,116480653,1603,1598,1603,1598,10921
|
|
20231130,094100,99002227,1597,1597,1597,1597,5000
|
|
20231130,094000,91017227,1598,1598,1598,1598,0
|
|
20231130,093900,91017227,1598,1598,1598,1598,0
|
|
20231130,093800,91017227,1598,1598,1598,1598,0
|
|
20231130,093700,91017227,1598,1598,1598,1598,300
|
|
20231130,093600,90537827,1598,1598,1598,1598,0
|
|
20231130,093500,90537827,1598,1597,1598,1597,800
|
|
20231130,093400,89260033,1597,1590,1597,1590,2525
|
|
20231130,093300,85245269,1590,1590,1590,1590,2398
|
|
20231130,093200,81432449,1590,1597,1597,1590,280
|
|
20231130,093100,80987242,1597,1597,1597,1597,11
|
|
20231130,093000,80969675,1597,1597,1597,1597,0
|
|
20231130,092900,80969675,1597,1597,1597,1597,0
|
|
20231130,092800,80969675,1597,1597,1597,1597,0
|
|
20231130,092700,80969675,1597,1597,1597,1597,0
|
|
20231130,092600,80969675,1597,1597,1597,1590,164
|
|
20231130,092500,80708425,1598,1591,1598,1590,3001
|
|
20231130,092400,75936705,1591,1598,1598,1591,2105
|
|
20231130,092300,72586915,1598,1599,1599,1598,1000
|
|
20231130,092200,70988415,1600,1600,1600,1600,0
|
|
20231130,092100,70988415,1600,1600,1600,1600,0
|
|
20231130,092000,70988415,1600,1600,1600,1600,131
|
|
20231130,091900,70778815,1595,1602,1602,1595,141
|
|
20231130,091800,70553173,1599,1594,1602,1594,500
|
|
20231130,091700,69752859,1595,1595,1595,1595,1503
|
|
20231130,091600,67355574,1595,1593,1595,1593,7500
|
|
20231130,091500,55393248,1598,1598,1598,1598,0
|
|
20231130,091400,55393248,1598,1598,1598,1598,0
|
|
20231130,091300,55393248,1598,1598,1598,1598,0
|
|
20231130,091200,55393248,1598,1598,1598,1598,0
|
|
20231130,091100,55393248,1598,1598,1598,1598,2
|
|
20231130,091000,55390052,1600,1600,1600,1600,64
|
|
20231130,090900,55287652,1600,1600,1600,1600,1
|
|
20231130,090800,55286052,1587,1592,1592,1587,3000
|
|
20231130,090700,50520234,1602,1594,1602,1594,1025
|
|
20231130,090600,48886376,1594,1594,1594,1594,687
|
|
20231130,090500,47791298,1593,1590,1593,1590,849
|
|
20231130,090400,46440374,1590,1587,1590,1587,920
|
|
20231130,090300,44979438,1582,1581,1582,1581,7575
|
|
20231130,090200,32997122,1581,1585,1585,1581,1829
|
|
20231130,090100,30098309,1585,1585,1585,1585,6658
|
|
20231130,090000,19545379,1585,1597,1604,1585,12275
|